Shenzhen CDL Precision Technology Company Ltd (300686) Exchange: SHE
Data as of Sept. 8, 2025
$12.74 ($0.66) 5.46%
Shenzhen CDL Precision Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen CDL Precision Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $12.08 |
| Previous Close | $12.74 |
| High | $12.88 |
| Low | $11.98 |
| Adjusted Open | $12.08 |
| Previous Adjusted Close | $12.74 |
| Adjusted High | $12.88 |
| Adjusted Low | $11.98 |
About Shenzhen CDL Precision Technology Company Ltd (300686)
Invest in Shenzhen CDL Precision Technology Company Ltd (300686)
Historical Stock Data for Shenzhen CDL Precision Technology Company Ltd (300686)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $12.08 | $12.88 | $11.98 | $12.74 | $12.74 | 20,433,280 |
| 2025-09-05 | $11.94 | $12.08 | $11.80 | $12.08 | $12.08 | 11,377,600 |
| 2025-09-04 | $12.09 | $12.39 | $11.62 | $11.84 | $11.84 | 12,714,560 |
| 2025-09-03 | $12.24 | $12.28 | $11.84 | $11.96 | $11.96 | 13,673,420 |
| 2025-09-02 | $12.71 | $12.85 | $11.91 | $12.19 | $12.19 | 17,916,090 |
| 2025-09-01 | $12.45 | $12.93 | $12.39 | $12.77 | $12.77 | 15,895,440 |
| 2025-08-29 | $13.30 | $13.30 | $12.68 | $12.71 | $12.71 | 21,744,160 |
| 2025-08-28 | $13.28 | $13.51 | $12.82 | $13.35 | $13.35 | 27,721,880 |
| 2025-08-27 | $13.69 | $13.88 | $13.06 | $13.53 | $13.53 | 46,588,090 |
| 2025-08-26 | $12.72 | $14.45 | $12.35 | $14.13 | $14.13 | 62,536,170 |
| 2025-08-25 | $13.00 | $13.24 | $12.72 | $13.07 | $13.07 | 41,548,910 |
| 2025-08-22 | $12.88 | $13.45 | $12.71 | $13.34 | $13.34 | 54,633,140 |
| 2025-08-21 | $14.50 | $15.22 | $13.14 | $13.71 | $13.71 | 86,528,050 |
| 2025-08-20 | $11.14 | $13.37 | $10.99 | $13.37 | $13.37 | 47,240,660 |
| 2025-08-19 | $10.92 | $11.23 | $10.77 | $11.14 | $11.14 | 8,466,400 |
| 2025-08-18 | $10.93 | $11.04 | $10.86 | $10.89 | $10.89 | 6,573,800 |
| 2025-08-15 | $10.72 | $10.92 | $10.70 | $10.88 | $10.88 | 5,234,300 |
| 2025-08-14 | $11.05 | $11.06 | $10.70 | $10.72 | $10.72 | 8,078,900 |
| 2025-08-13 | $11.11 | $11.11 | $10.92 | $11.02 | $11.02 | 6,864,260 |
| 2025-08-12 | $11.27 | $11.27 | $10.99 | $11.06 | $11.06 | 7,177,840 |
| 2025-08-11 | $11.08 | $11.28 | $11.00 | $11.17 | $11.17 | 8,460,800 |
| 2025-08-08 | $11.20 | $11.20 | $10.94 | $11.06 | $11.06 | 8,503,410 |
| 2025-08-07 | $11.14 | $11.43 | $11.09 | $11.14 | $11.14 | 12,769,030 |
| 2025-08-06 | $11.21 | $11.29 | $10.92 | $11.14 | $11.14 | 13,298,000 |
| 2025-08-05 | $11.03 | $11.27 | $10.89 | $11.09 | $11.09 | 18,891,200 |
| 2025-08-04 | $10.35 | $11.68 | $10.30 | $10.91 | $10.91 | 22,925,300 |
| 2025-08-01 | $10.25 | $10.44 | $10.00 | $10.36 | $10.36 | 6,014,020 |
| 2025-07-31 | $10.37 | $10.56 | $10.19 | $10.27 | $10.27 | 7,147,700 |
| 2025-07-30 | $10.50 | $10.60 | $10.27 | $10.32 | $10.32 | 8,066,500 |
| 2025-07-29 | $10.66 | $11.11 | $10.40 | $10.51 | $10.51 | 12,728,680 |
| 2025-07-28 | $10.23 | $10.83 | $10.20 | $10.66 | $10.66 | 14,755,400 |
| 2025-07-25 | $10.02 | $10.26 | $9.92 | $10.18 | $10.18 | 6,056,200 |
| 2025-07-24 | $9.98 | $10.05 | $9.89 | $9.99 | $9.99 | 4,004,600 |
| 2025-07-23 | $10.02 | $10.17 | $9.88 | $9.95 | $9.95 | 4,664,900 |
| 2025-07-22 | $10.21 | $10.29 | $10.00 | $10.07 | $10.07 | 5,047,300 |
| 2025-07-21 | $10.00 | $10.24 | $9.91 | $10.20 | $10.20 | 6,221,540 |
| 2025-07-18 | $10.12 | $10.13 | $9.84 | $9.94 | $9.94 | 4,858,660 |
| 2025-07-17 | $9.83 | $10.07 | $9.80 | $10.03 | $10.03 | 5,371,560 |
| 2025-07-16 | $9.89 | $9.98 | $9.77 | $9.83 | $9.83 | 3,354,100 |
| 2025-07-15 | $10.04 | $10.07 | $9.75 | $9.88 | $9.88 | 4,102,130 |
| 2025-07-14 | $9.90 | $10.06 | $9.89 | $10.04 | $10.04 | 3,913,400 |
| 2025-07-11 | $9.98 | $9.98 | $9.81 | $9.89 | $9.89 | 3,684,000 |
| 2025-07-10 | $10.00 | $10.03 | $9.82 | $9.92 | $9.92 | 4,322,000 |
| 2025-07-09 | $10.04 | $10.09 | $9.91 | $9.96 | $9.96 | 4,320,900 |
| 2025-07-08 | $10.03 | $10.13 | $9.90 | $10.05 | $10.05 | 5,847,060 |
| 2025-07-07 | $9.90 | $10.04 | $9.84 | $9.93 | $9.93 | 4,507,100 |
| 2025-07-04 | $10.08 | $10.12 | $9.88 | $10.00 | $10.00 | 5,942,100 |
| 2025-07-03 | $9.88 | $10.19 | $9.86 | $10.16 | $10.16 | 8,579,490 |
| 2025-07-02 | $9.90 | $10.00 | $9.64 | $9.94 | $9.94 | 6,632,000 |
| 2025-07-01 | $9.96 | $10.04 | $9.78 | $9.93 | $9.93 | 6,526,660 |
| 2025-06-30 | $9.90 | $10.09 | $9.82 | $9.99 | $9.99 | 8,419,900 |
| 2025-06-27 | $9.74 | $9.86 | $9.65 | $9.74 | $9.74 | 7,627,230 |
| 2025-06-26 | $9.48 | $9.88 | $9.48 | $9.68 | $9.68 | 9,645,900 |
| 2025-06-25 | $9.58 | $9.58 | $9.36 | $9.47 | $9.47 | 5,769,700 |
| 2025-06-24 | $9.38 | $9.53 | $9.34 | $9.52 | $9.52 | 5,533,600 |
| 2025-06-23 | $9.14 | $9.38 | $9.13 | $9.38 | $9.38 | 5,516,900 |
| 2025-06-20 | $9.39 | $9.45 | $9.21 | $9.25 | $9.25 | 5,181,500 |
| 2025-06-19 | $9.38 | $9.49 | $9.20 | $9.26 | $9.26 | 6,979,200 |
| 2025-06-18 | $9.13 | $9.51 | $9.04 | $9.41 | $9.41 | 7,535,600 |
| 2025-06-17 | $9.17 | $9.28 | $9.08 | $9.17 | $9.17 | 3,785,400 |
| 2025-06-13 | $9.11 | $9.19 | $8.88 | $8.94 | $8.94 | 4,166,540 |
| 2025-06-12 | $9.12 | $9.24 | $9.04 | $9.15 | $9.15 | 2,869,200 |
| 2025-06-11 | $9.14 | $9.29 | $9.09 | $9.12 | $9.12 | 3,274,000 |
| 2025-06-10 | $9.32 | $9.32 | $9.02 | $9.14 | $9.14 | 5,098,500 |
| 2025-06-09 | $9.31 | $9.33 | $9.15 | $9.21 | $9.21 | 3,857,800 |
| 2025-06-06 | $9.17 | $9.25 | $9.09 | $9.23 | $9.23 | 4,694,200 |
| 2025-06-05 | $8.94 | $9.20 | $8.89 | $9.16 | $9.16 | 4,880,100 |
| 2025-06-04 | $8.82 | $9.03 | $8.77 | $9.00 | $9.00 | 4,887,800 |
| 2025-06-03 | $8.64 | $8.87 | $8.64 | $8.73 | $8.73 | 4,055,200 |
| 2025-05-30 | $8.85 | $8.91 | $8.60 | $8.68 | $8.68 | 4,894,960 |
| 2025-05-29 | $8.68 | $8.88 | $8.67 | $8.87 | $8.87 | 4,130,400 |
| 2025-05-28 | $8.75 | $8.86 | $8.62 | $8.66 | $8.66 | 2,975,300 |
| 2025-05-27 | $8.79 | $8.83 | $8.62 | $8.77 | $8.77 | 3,318,400 |
| 2025-05-26 | $8.61 | $8.82 | $8.58 | $8.74 | $8.74 | 3,121,100 |
| 2025-05-23 | $8.71 | $8.85 | $8.63 | $8.65 | $8.65 | 3,738,140 |
| 2025-05-22 | $8.85 | $8.97 | $8.70 | $8.77 | $8.77 | 3,609,800 |
| 2025-05-21 | $9.05 | $9.05 | $8.75 | $8.85 | $8.85 | 4,531,900 |
| 2025-05-20 | $8.90 | $9.06 | $8.80 | $9.06 | $9.06 | 4,885,600 |
| 2025-05-19 | $8.84 | $8.97 | $8.69 | $8.88 | $8.88 | 4,378,060 |
| 2025-05-16 | $8.67 | $8.86 | $8.67 | $8.81 | $8.81 | 4,013,000 |
| 2025-05-15 | $8.73 | $8.94 | $8.67 | $8.74 | $8.74 | 7,554,160 |
| 2025-05-14 | $8.90 | $8.97 | $8.68 | $8.77 | $8.77 | 5,636,660 |
| 2025-05-13 | $9.01 | $9.24 | $8.74 | $8.83 | $8.83 | 5,706,900 |
| 2025-05-12 | $8.87 | $8.94 | $8.76 | $8.93 | $8.93 | 4,299,520 |
| 2025-05-09 | $8.95 | $9.05 | $8.71 | $8.75 | $8.75 | 7,170,100 |
| 2025-05-08 | $8.60 | $8.99 | $8.54 | $8.96 | $8.96 | 6,729,900 |
| 2025-05-07 | $8.84 | $8.84 | $8.55 | $8.67 | $8.67 | 6,232,220 |
| 2025-05-06 | $8.37 | $8.58 | $8.27 | $8.56 | $8.56 | 6,801,300 |
| 2025-04-30 | $8.28 | $8.31 | $8.18 | $8.25 | $8.25 | 4,635,620 |
| 2025-04-29 | $8.00 | $8.35 | $8.00 | $8.21 | $8.21 | 6,140,180 |
| 2025-04-28 | $7.88 | $8.20 | $7.81 | $8.11 | $8.11 | 8,145,800 |
| 2025-04-25 | $7.77 | $8.00 | $7.65 | $7.93 | $7.93 | 5,878,000 |
| 2025-04-24 | $7.85 | $7.90 | $7.66 | $7.75 | $7.75 | 6,027,900 |
| 2025-04-23 | $7.64 | $8.09 | $7.64 | $7.89 | $7.89 | 8,307,000 |
| 2025-04-22 | $7.66 | $7.66 | $7.52 | $7.63 | $7.63 | 5,084,100 |
| 2025-04-21 | $7.64 | $7.66 | $7.53 | $7.61 | $7.61 | 5,966,420 |
| 2025-04-18 | $7.51 | $7.70 | $7.44 | $7.62 | $7.62 | 5,103,000 |
| 2025-04-17 | $7.60 | $7.65 | $7.51 | $7.56 | $7.56 | 4,794,800 |
| 2025-04-16 | $7.70 | $7.77 | $7.41 | $7.52 | $7.52 | 7,169,500 |
| 2025-04-15 | $7.84 | $7.93 | $7.67 | $7.78 | $7.78 | 7,008,800 |
| 2025-04-14 | $7.92 | $8.00 | $7.68 | $7.73 | $7.73 | 10,842,660 |
| 2025-04-11 | $7.55 | $7.90 | $7.50 | $7.65 | $7.65 | 17,462,870 |
| 2025-04-10 | $7.30 | $8.53 | $7.30 | $7.87 | $7.87 | 22,287,100 |
| 2025-04-09 | $6.65 | $7.18 | $6.15 | $7.13 | $7.13 | 9,835,240 |
| 2025-04-08 | $6.61 | $7.13 | $6.61 | $6.78 | $6.78 | 8,708,040 |
| 2025-04-07 | $7.77 | $7.77 | $6.58 | $6.60 | $6.60 | 9,633,900 |
| 2025-04-03 | $8.19 | $8.34 | $8.10 | $8.22 | $8.22 | 3,938,900 |
| 2025-04-02 | $8.33 | $8.43 | $8.25 | $8.29 | $8.29 | 3,169,800 |
| 2025-04-01 | $8.22 | $8.54 | $8.22 | $8.33 | $8.33 | 4,997,100 |
| 2025-03-31 | $8.31 | $8.31 | $8.05 | $8.21 | $8.21 | 5,222,080 |
| 2025-03-28 | $8.59 | $8.63 | $8.26 | $8.27 | $8.27 | 5,975,500 |
| 2025-03-27 | $8.56 | $8.66 | $8.26 | $8.59 | $8.59 | 7,719,580 |
| 2025-03-26 | $8.25 | $8.59 | $8.24 | $8.46 | $8.46 | 6,333,040 |
| 2025-03-25 | $8.52 | $8.52 | $8.16 | $8.29 | $8.29 | 7,395,810 |
| 2025-03-24 | $9.00 | $9.08 | $8.20 | $8.44 | $8.44 | 10,282,700 |
| 2025-03-21 | $9.19 | $9.27 | $8.97 | $9.01 | $9.01 | 7,584,160 |
| 2025-03-20 | $9.35 | $9.47 | $9.24 | $9.27 | $9.27 | 5,943,700 |
| 2025-03-19 | $9.53 | $9.56 | $9.28 | $9.35 | $9.35 | 7,576,170 |
| 2025-03-18 | $9.63 | $9.64 | $9.45 | $9.59 | $9.59 | 11,533,350 |
| 2025-03-17 | $9.35 | $9.84 | $9.22 | $9.65 | $9.65 | 17,047,730 |
| 2025-03-14 | $9.19 | $9.35 | $9.03 | $9.33 | $9.33 | 6,115,200 |
| 2025-03-13 | $9.35 | $9.45 | $9.00 | $9.17 | $9.17 | 5,698,100 |
| 2025-03-12 | $9.24 | $9.42 | $9.15 | $9.35 | $9.35 | 6,470,800 |
| 2025-03-11 | $9.05 | $9.26 | $9.03 | $9.22 | $9.22 | 4,411,500 |
| 2025-03-10 | $9.23 | $9.35 | $9.15 | $9.23 | $9.23 | 6,043,300 |
| 2025-03-07 | $9.35 | $9.36 | $9.08 | $9.14 | $9.14 | 5,307,400 |
| 2025-03-06 | $9.14 | $9.42 | $9.14 | $9.35 | $9.35 | 5,904,000 |
| 2025-03-05 | $9.10 | $9.13 | $8.86 | $9.11 | $9.11 | 5,634,800 |
| 2025-03-04 | $8.99 | $9.16 | $8.93 | $9.13 | $9.13 | 5,420,600 |
| 2025-03-03 | $9.08 | $9.23 | $8.92 | $9.00 | $9.00 | 5,553,800 |
| 2025-02-28 | $9.46 | $9.48 | $8.91 | $8.98 | $8.98 | 7,845,600 |
| 2025-02-27 | $9.59 | $9.63 | $9.25 | $9.43 | $9.43 | 7,549,720 |
| 2025-02-26 | $9.55 | $9.65 | $9.46 | $9.57 | $9.57 | 7,878,470 |
| 2025-02-25 | $9.36 | $9.60 | $9.23 | $9.50 | $9.50 | 8,568,300 |
| 2025-02-24 | $9.49 | $9.49 | $9.22 | $9.39 | $9.39 | 7,400,950 |
| 2025-02-20 | $9.20 | $9.59 | $9.17 | $9.56 | $9.56 | 11,086,740 |
| 2025-02-19 | $8.91 | $9.15 | $8.91 | $9.15 | $9.15 | 4,910,800 |
| 2025-02-18 | $9.26 | $9.37 | $8.82 | $8.91 | $8.91 | 7,137,550 |
| 2025-02-17 | $9.26 | $9.39 | $9.20 | $9.30 | $9.30 | 7,412,370 |
| 2025-02-14 | $9.29 | $9.39 | $9.18 | $9.26 | $9.26 | 4,605,500 |
| 2025-02-13 | $9.49 | $9.60 | $9.25 | $9.29 | $9.29 | 4,980,140 |
| 2025-02-12 | $9.29 | $9.55 | $9.29 | $9.47 | $9.47 | 7,806,550 |
| 2025-02-11 | $9.38 | $9.63 | $9.33 | $9.46 | $9.46 | 8,942,700 |
| 2025-02-10 | $9.20 | $9.36 | $9.14 | $9.34 | $9.34 | 5,107,560 |
| 2025-02-07 | $9.20 | $9.37 | $9.06 | $9.19 | $9.19 | 7,115,880 |
| 2025-02-06 | $8.80 | $9.28 | $8.72 | $9.19 | $9.19 | 7,128,790 |
| 2025-02-05 | $8.77 | $8.85 | $8.60 | $8.80 | $8.80 | 4,941,700 |
| 2025-01-27 | $8.69 | $8.78 | $8.51 | $8.55 | $8.55 | 4,366,490 |
| 2025-01-24 | $8.53 | $8.66 | $8.37 | $8.63 | $8.63 | 4,929,300 |
| 2025-01-23 | $8.75 | $8.85 | $8.50 | $8.50 | $8.50 | 6,187,900 |
| 2025-01-22 | $8.69 | $8.82 | $8.59 | $8.65 | $8.65 | 5,290,210 |
| 2025-01-21 | $8.90 | $8.97 | $8.65 | $8.80 | $8.80 | 5,063,710 |
| 2025-01-20 | $8.65 | $8.88 | $8.55 | $8.86 | $8.86 | 6,695,200 |
| 2025-01-17 | $8.60 | $8.68 | $8.48 | $8.57 | $8.57 | 4,978,700 |
| 2025-01-16 | $8.58 | $8.78 | $8.50 | $8.62 | $8.62 | 7,426,820 |
| 2025-01-15 | $8.63 | $8.71 | $8.46 | $8.50 | $8.50 | 5,317,900 |
| 2025-01-14 | $8.29 | $8.60 | $8.20 | $8.60 | $8.60 | 6,611,100 |
| 2025-01-13 | $7.90 | $8.19 | $7.56 | $8.16 | $8.16 | 7,429,060 |
| 2025-01-09 | $8.29 | $8.51 | $8.28 | $8.42 | $8.42 | 6,124,800 |
| 2025-01-08 | $8.37 | $8.45 | $7.96 | $8.28 | $8.28 | 7,307,200 |
| 2025-01-07 | $8.14 | $8.36 | $8.05 | $8.36 | $8.36 | 6,474,600 |
| 2025-01-06 | $8.06 | $8.15 | $7.51 | $8.03 | $8.03 | 7,144,320 |
| 2025-01-03 | $8.54 | $8.66 | $7.97 | $8.00 | $8.00 | 7,380,300 |
| 2025-01-02 | $8.71 | $8.90 | $8.36 | $8.46 | $8.46 | 6,868,500 |
| 2024-12-31 | $9.17 | $9.25 | $8.73 | $8.73 | $8.73 | 6,989,200 |
| 2024-12-30 | $9.14 | $9.19 | $8.70 | $9.16 | $9.16 | 6,763,360 |
| 2024-12-27 | $9.35 | $9.41 | $9.09 | $9.10 | $9.10 | 5,642,510 |
| 2024-12-26 | $9.05 | $9.26 | $8.90 | $9.19 | $9.19 | 5,910,300 |
| 2024-12-25 | $9.25 | $9.26 | $8.62 | $8.98 | $8.98 | 9,501,980 |
| 2024-12-24 | $9.50 | $9.68 | $9.07 | $9.30 | $9.30 | 8,822,900 |
| 2024-12-23 | $10.22 | $10.28 | $9.39 | $9.43 | $9.43 | 12,928,400 |
| 2024-12-20 | $10.19 | $10.52 | $10.18 | $10.29 | $10.29 | 15,594,200 |
| 2024-12-19 | $9.90 | $10.41 | $9.77 | $10.29 | $10.29 | 16,806,850 |
| 2024-12-18 | $9.80 | $10.15 | $9.37 | $9.92 | $9.92 | 10,830,800 |
| 2024-12-17 | $10.35 | $10.36 | $9.69 | $9.74 | $9.74 | 11,128,070 |
| 2024-12-16 | $10.43 | $10.58 | $10.15 | $10.30 | $10.30 | 13,158,700 |
| 2024-12-13 | $10.68 | $11.09 | $10.40 | $10.41 | $10.41 | 20,206,740 |
| 2024-12-12 | $10.86 | $11.00 | $10.51 | $10.74 | $10.74 | 28,989,430 |
| 2024-12-11 | $10.31 | $11.70 | $10.03 | $11.18 | $11.18 | 45,262,230 |
| 2024-12-10 | $10.19 | $10.80 | $9.92 | $10.40 | $10.40 | 28,675,170 |
| 2024-12-09 | $9.80 | $9.96 | $9.67 | $9.81 | $9.81 | 6,319,500 |
| 2024-12-06 | $9.88 | $9.98 | $9.68 | $9.87 | $9.87 | 7,707,500 |
| 2024-12-05 | $9.71 | $9.95 | $9.68 | $9.87 | $9.87 | 8,293,540 |
| 2024-12-04 | $9.95 | $10.01 | $9.69 | $9.77 | $9.77 | 11,406,200 |
| 2024-12-03 | $10.00 | $10.30 | $9.83 | $10.00 | $10.00 | 14,535,200 |
| 2024-12-02 | $9.60 | $10.20 | $9.52 | $10.09 | $10.09 | 21,769,770 |
| 2024-11-29 | $9.34 | $9.55 | $9.11 | $9.48 | $9.48 | 8,219,000 |
| 2024-11-28 | $9.49 | $9.54 | $9.32 | $9.34 | $9.34 | 6,586,500 |
| 2024-11-27 | $9.11 | $9.39 | $8.79 | $9.39 | $9.39 | 7,843,500 |
| 2024-11-26 | $9.43 | $9.55 | $9.16 | $9.19 | $9.19 | 6,253,600 |
| 2024-11-25 | $9.32 | $9.45 | $9.10 | $9.42 | $9.42 | 7,010,230 |
| 2024-11-22 | $9.65 | $9.87 | $9.26 | $9.32 | $9.32 | 10,138,920 |
| 2024-11-21 | $9.54 | $9.83 | $9.45 | $9.72 | $9.72 | 10,017,690 |
| 2024-11-20 | $9.35 | $9.58 | $9.29 | $9.56 | $9.56 | 9,099,500 |
| 2024-11-19 | $8.94 | $9.41 | $8.81 | $9.39 | $9.39 | 11,391,460 |
| 2024-11-18 | $9.60 | $9.69 | $8.78 | $8.89 | $8.89 | 13,365,860 |
| 2024-11-15 | $9.47 | $9.99 | $9.41 | $9.61 | $9.61 | 17,260,680 |
| 2024-11-14 | $9.75 | $9.88 | $9.44 | $9.50 | $9.50 | 7,727,620 |
| 2024-11-13 | $9.87 | $9.89 | $9.42 | $9.81 | $9.81 | 11,525,000 |
| 2024-11-12 | $10.00 | $10.15 | $9.71 | $9.87 | $9.87 | 15,876,520 |
| 2024-11-11 | $9.70 | $10.00 | $9.51 | $9.99 | $9.99 | 16,929,660 |
| 2024-11-08 | $9.48 | $9.76 | $9.40 | $9.71 | $9.71 | 18,708,220 |
| 2024-11-07 | $9.07 | $9.42 | $9.05 | $9.39 | $9.39 | 15,280,000 |
| 2024-11-06 | $9.36 | $9.60 | $9.15 | $9.22 | $9.22 | 18,131,950 |
| 2024-11-05 | $9.08 | $9.40 | $9.07 | $9.33 | $9.33 | 20,715,350 |
| 2024-11-04 | $8.50 | $9.32 | $8.50 | $9.12 | $9.12 | 27,058,320 |
| 2024-11-01 | $10.60 | $10.72 | $9.67 | $9.76 | $9.76 | 24,815,640 |
| 2024-10-31 | $10.94 | $10.99 | $10.47 | $10.74 | $10.74 | 28,514,820 |
| 2024-10-30 | $10.13 | $11.07 | $10.13 | $10.80 | $10.80 | 35,887,700 |
| 2024-10-29 | $10.56 | $10.64 | $10.17 | $10.19 | $10.19 | 18,881,160 |
| 2024-10-28 | $10.52 | $10.64 | $10.24 | $10.64 | $10.64 | 22,732,340 |
| 2024-10-25 | $9.99 | $10.50 | $9.99 | $10.50 | $10.50 | 26,182,220 |
| 2024-10-24 | $10.09 | $10.16 | $9.81 | $9.89 | $9.89 | 11,929,800 |
| 2024-10-23 | $10.37 | $10.50 | $10.01 | $10.08 | $10.08 | 18,281,610 |
| 2024-10-22 | $10.70 | $10.71 | $10.17 | $10.38 | $10.38 | 26,394,390 |
| 2024-10-21 | $10.74 | $10.96 | $10.45 | $10.73 | $10.73 | 36,594,790 |
| 2024-10-18 | $10.34 | $10.73 | $10.10 | $10.50 | $10.50 | 37,425,710 |
| 2024-10-17 | $10.50 | $11.00 | $10.08 | $10.42 | $10.42 | 48,780,060 |
| 2024-10-16 | $10.34 | $11.00 | $9.64 | $11.00 | $11.00 | 51,315,440 |
| 2024-10-15 | $9.50 | $10.44 | $9.38 | $10.00 | $10.00 | 33,567,630 |
| 2024-10-14 | $8.91 | $9.48 | $8.81 | $9.47 | $9.47 | 18,091,600 |
| 2024-10-11 | $9.45 | $9.54 | $8.60 | $8.80 | $8.80 | 18,728,120 |
| 2024-10-10 | $9.60 | $9.98 | $9.33 | $9.44 | $9.44 | 20,433,920 |
| 2024-10-09 | $10.72 | $10.72 | $9.50 | $9.58 | $9.58 | 31,660,120 |
| 2024-10-08 | $11.25 | $11.58 | $10.00 | $11.49 | $11.49 | 46,495,490 |
| 2024-09-30 | $8.60 | $9.73 | $8.26 | $9.65 | $9.65 | 43,307,450 |
| 2024-09-27 | $7.85 | $8.29 | $7.73 | $8.20 | $8.20 | 30,580,020 |
| 2024-09-26 | $7.55 | $7.74 | $7.48 | $7.72 | $7.72 | 18,300,670 |
| 2024-09-25 | $7.56 | $7.80 | $7.54 | $7.57 | $7.57 | 23,169,540 |
| 2024-09-24 | $7.34 | $7.57 | $7.20 | $7.56 | $7.56 | 20,911,700 |
| 2024-09-23 | $7.37 | $7.47 | $7.25 | $7.38 | $7.38 | 12,792,130 |
| 2024-09-20 | $7.30 | $7.45 | $7.21 | $7.36 | $7.36 | 17,267,700 |
| 2024-09-19 | $7.17 | $7.31 | $7.13 | $7.26 | $7.26 | 11,345,580 |
| 2024-09-18 | $7.28 | $7.33 | $7.01 | $7.15 | $7.15 | 12,167,200 |
| 2024-09-13 | $7.57 | $7.60 | $7.27 | $7.27 | $7.27 | 14,467,100 |
| 2024-09-12 | $7.69 | $7.74 | $7.48 | $7.49 | $7.49 | 16,743,340 |
| 2024-09-11 | $7.85 | $7.87 | $7.65 | $7.68 | $7.68 | 17,365,400 |
| 2024-09-10 | $7.88 | $7.99 | $7.56 | $7.96 | $7.96 | 23,423,780 |
| 2024-09-09 | $8.03 | $8.11 | $7.85 | $7.88 | $7.88 | 19,423,280 |
| 2024-09-06 | $8.20 | $8.26 | $7.89 | $7.93 | $7.93 | 30,686,850 |
| 2024-09-05 | $8.28 | $8.46 | $8.20 | $8.35 | $8.35 | 35,650,210 |
| 2024-09-04 | $9.10 | $9.10 | $8.35 | $8.59 | $8.59 | 57,041,850 |
| 2024-09-03 | $9.20 | $9.84 | $8.90 | $9.38 | $9.38 | 65,325,820 |
| 2024-09-02 | $11.08 | $12.24 | $10.26 | $10.48 | $10.48 | 89,816,010 |
| 2024-08-30 | $10.57 | $11.09 | $10.08 | $10.26 | $10.26 | 56,332,630 |
| 2024-08-29 | $7.72 | $9.24 | $7.72 | $9.24 | $9.24 | 41,818,910 |
| 2024-08-28 | $6.97 | $8.48 | $6.94 | $7.70 | $7.70 | 30,699,730 |
| 2024-08-27 | $7.27 | $7.27 | $6.92 | $7.07 | $7.07 | 12,306,300 |
| 2024-08-26 | $6.88 | $7.41 | $6.83 | $7.32 | $7.32 | 17,457,700 |
| 2024-08-23 | $6.63 | $6.92 | $6.50 | $6.81 | $6.81 | 7,270,000 |
| 2024-08-22 | $6.91 | $6.97 | $6.66 | $6.68 | $6.68 | 7,841,600 |
| 2024-08-21 | $6.88 | $7.15 | $6.82 | $6.97 | $6.97 | 9,365,100 |
| 2024-08-20 | $6.88 | $7.29 | $6.83 | $6.98 | $6.98 | 11,459,300 |
| 2024-08-19 | $7.20 | $7.30 | $6.93 | $6.94 | $6.94 | 13,901,500 |
| 2024-08-16 | $7.14 | $7.50 | $7.14 | $7.30 | $7.30 | 20,221,660 |
| 2024-08-15 | $6.89 | $7.57 | $6.84 | $7.25 | $7.25 | 21,395,460 |
| 2024-08-14 | $6.78 | $7.05 | $6.71 | $7.00 | $7.00 | 15,345,100 |
| 2024-08-13 | $6.49 | $6.79 | $6.40 | $6.78 | $6.78 | 12,050,600 |
| 2024-08-12 | $6.71 | $7.25 | $6.50 | $6.59 | $6.59 | 16,103,400 |
| 2024-08-09 | $6.42 | $6.82 | $6.36 | $6.74 | $6.74 | 13,589,160 |
| 2024-08-08 | $6.38 | $6.44 | $6.27 | $6.34 | $6.34 | 4,050,400 |
| 2024-08-07 | $6.41 | $6.47 | $6.34 | $6.40 | $6.40 | 3,756,100 |
| 2024-08-06 | $6.34 | $6.43 | $6.27 | $6.37 | $6.37 | 4,570,300 |
| 2024-08-05 | $6.43 | $6.55 | $6.26 | $6.26 | $6.26 | 6,354,200 |
| 2024-08-02 | $6.64 | $6.71 | $6.49 | $6.50 | $6.50 | 5,754,000 |
| 2024-08-01 | $6.75 | $6.83 | $6.70 | $6.74 | $6.74 | 7,042,160 |
| 2024-07-31 | $6.56 | $6.77 | $6.51 | $6.73 | $6.73 | 7,909,390 |
| 2024-07-30 | $6.53 | $6.62 | $6.45 | $6.55 | $6.55 | 5,179,500 |
| 2024-07-29 | $6.45 | $6.60 | $6.33 | $6.54 | $6.54 | 6,438,600 |
| 2024-07-26 | $6.30 | $6.42 | $6.26 | $6.40 | $6.40 | 4,798,400 |
| 2024-07-25 | $6.25 | $6.38 | $6.11 | $6.32 | $6.32 | 5,951,200 |
| 2024-07-24 | $6.47 | $6.58 | $6.26 | $6.33 | $6.33 | 6,932,800 |
| 2024-07-23 | $6.66 | $6.71 | $6.42 | $6.45 | $6.45 | 7,208,100 |
| 2024-07-22 | $6.60 | $6.73 | $6.56 | $6.65 | $6.65 | 7,290,700 |
| 2024-07-19 | $6.59 | $6.71 | $6.48 | $6.65 | $6.65 | 8,944,820 |
| 2024-07-18 | $6.59 | $6.69 | $6.38 | $6.63 | $6.63 | 13,652,620 |
| 2024-07-17 | $7.49 | $7.59 | $6.88 | $6.92 | $6.92 | 18,399,950 |
| 2024-07-16 | $7.50 | $7.72 | $7.45 | $7.62 | $7.62 | 13,303,530 |
| 2024-07-15 | $7.73 | $7.74 | $7.38 | $7.52 | $7.52 | 15,794,110 |
| 2024-07-12 | $8.00 | $8.06 | $7.76 | $7.88 | $7.88 | 22,046,300 |
| 2024-07-11 | $8.05 | $8.50 | $7.84 | $8.35 | $8.35 | 34,534,680 |
| 2024-07-10 | $7.93 | $8.22 | $7.61 | $8.02 | $8.02 | 29,247,710 |
| 2024-07-09 | $7.64 | $8.39 | $7.64 | $8.12 | $8.12 | 41,303,210 |
| 2024-07-08 | $7.30 | $8.76 | $7.21 | $8.42 | $8.42 | 51,570,590 |
| 2024-07-05 | $7.10 | $7.30 | $6.74 | $7.30 | $7.30 | 17,217,700 |
| 2024-07-04 | $7.04 | $8.27 | $7.03 | $7.33 | $7.33 | 22,539,560 |
| 2024-07-03 | $7.16 | $7.44 | $7.00 | $7.11 | $7.11 | 8,067,400 |
| 2024-07-02 | $6.97 | $7.28 | $6.90 | $7.28 | $7.28 | 8,761,880 |
| 2024-07-01 | $7.20 | $7.30 | $6.82 | $6.99 | $6.99 | 7,354,040 |
| 2024-06-28 | $6.99 | $7.47 | $6.81 | $7.25 | $7.25 | 10,468,360 |
| 2024-06-27 | $6.89 | $7.23 | $6.83 | $6.94 | $6.94 | 6,402,160 |
| 2024-06-26 | $6.47 | $6.95 | $6.20 | $6.94 | $6.94 | 4,586,720 |
| 2024-06-25 | $6.59 | $6.69 | $6.39 | $6.46 | $6.46 | 3,745,900 |
| 2024-06-24 | $6.81 | $6.89 | $6.55 | $6.59 | $6.59 | 4,435,550 |
| 2024-06-21 | $6.97 | $7.03 | $6.67 | $6.91 | $6.91 | 4,524,860 |
| 2024-06-20 | $7.16 | $7.20 | $6.93 | $6.93 | $6.93 | 4,509,480 |
| 2024-06-19 | $7.25 | $7.29 | $7.11 | $7.16 | $7.16 | 5,085,800 |
| 2024-06-18 | $6.94 | $7.25 | $6.94 | $7.23 | $7.23 | 6,650,840 |
| 2024-06-17 | $6.86 | $7.10 | $6.81 | $7.02 | $7.02 | 5,889,660 |
| 2024-06-14 | $6.90 | $7.03 | $6.82 | $6.93 | $6.93 | 6,289,760 |
| 2024-06-13 | $6.96 | $7.17 | $6.92 | $6.99 | $6.99 | 12,386,700 |
| 2024-06-12 | $6.62 | $7.79 | $6.55 | $7.10 | $7.10 | 15,255,160 |
| 2024-06-11 | $6.34 | $6.52 | $6.05 | $6.51 | $6.51 | 4,421,020 |
| 2024-06-07 | $6.33 | $6.56 | $6.25 | $6.37 | $6.37 | 5,993,600 |
| 2024-06-06 | $6.78 | $6.93 | $6.07 | $6.16 | $6.16 | 6,818,400 |
| 2024-06-05 | $6.80 | $6.81 | $6.50 | $6.67 | $6.67 | 4,809,160 |
| 2024-06-04 | $7.19 | $7.22 | $6.68 | $6.83 | $6.83 | 8,534,780 |
| 2024-06-03 | $7.64 | $7.75 | $7.18 | $7.28 | $7.28 | 8,823,200 |
| 2024-05-31 | $7.35 | $7.96 | $7.34 | $7.65 | $7.65 | 10,849,660 |
| 2024-05-30 | $7.16 | $7.69 | $7.03 | $7.30 | $7.30 | 6,950,500 |
| 2024-05-29 | $7.07 | $7.49 | $7.07 | $7.26 | $7.26 | 6,072,380 |
| 2024-05-28 | $7.22 | $7.26 | $7.03 | $7.08 | $7.08 | 5,184,460 |
| 2024-05-27 | $7.00 | $7.25 | $6.96 | $7.21 | $7.21 | 8,402,520 |
| 2024-05-24 | $7.58 | $7.98 | $7.33 | $7.37 | $7.37 | 12,733,200 |
| 2024-05-23 | $7.55 | $7.85 | $7.44 | $7.70 | $7.70 | 12,338,500 |
| 2024-05-22 | $7.31 | $7.70 | $7.25 | $7.59 | $7.59 | 7,951,100 |
| 2024-05-21 | $7.39 | $7.55 | $7.25 | $7.36 | $7.36 | 6,490,900 |
| 2024-05-20 | $7.53 | $7.54 | $7.29 | $7.31 | $7.31 | 5,560,200 |
| 2024-05-17 | $7.38 | $7.50 | $7.24 | $7.50 | $7.50 | 4,330,460 |
| 2024-05-16 | $7.17 | $7.45 | $7.15 | $7.42 | $7.42 | 4,337,050 |
| 2024-05-15 | $7.20 | $7.33 | $7.09 | $7.11 | $7.11 | 3,179,500 |
| 2024-05-14 | $7.29 | $7.40 | $7.14 | $7.21 | $7.21 | 2,776,200 |
| 2024-05-13 | $7.35 | $7.36 | $7.06 | $7.11 | $7.11 | 3,681,700 |
| 2024-05-10 | $7.48 | $7.52 | $7.35 | $7.36 | $7.36 | 3,567,250 |
| 2024-05-09 | $7.50 | $7.56 | $7.43 | $7.45 | $7.45 | 3,287,400 |
| 2024-05-08 | $7.58 | $7.62 | $7.38 | $7.43 | $7.43 | 5,049,380 |
| 2024-05-07 | $7.59 | $7.62 | $7.44 | $7.58 | $7.58 | 5,788,100 |
| 2024-05-06 | $7.79 | $7.84 | $7.50 | $7.55 | $7.55 | 5,183,500 |
| 2024-04-30 | $7.79 | $7.79 | $7.50 | $7.61 | $7.61 | 5,587,400 |
| 2024-04-29 | $7.40 | $7.77 | $7.36 | $7.75 | $7.75 | 7,357,950 |
| 2024-04-26 | $6.87 | $7.35 | $6.87 | $7.34 | $7.34 | 7,221,740 |
| 2024-04-25 | $6.67 | $6.94 | $6.62 | $6.90 | $6.90 | 7,378,880 |
| 2024-04-24 | $6.57 | $6.75 | $6.50 | $6.74 | $6.74 | 7,659,360 |
| 2024-04-23 | $6.62 | $6.69 | $6.45 | $6.49 | $6.49 | 5,556,900 |
| 2024-04-22 | $6.55 | $6.60 | $6.23 | $6.57 | $6.57 | 7,089,290 |
| 2024-04-19 | $6.67 | $6.68 | $6.48 | $6.56 | $6.56 | 4,574,960 |
| 2024-04-18 | $6.94 | $7.00 | $6.60 | $6.67 | $6.67 | 7,620,360 |
| 2024-04-17 | $6.38 | $6.85 | $6.38 | $6.85 | $6.85 | 8,583,050 |
| 2024-04-16 | $6.28 | $6.48 | $6.03 | $6.22 | $6.22 | 9,962,560 |
| 2024-04-15 | $7.64 | $7.64 | $6.60 | $6.78 | $6.78 | 9,731,020 |
| 2024-04-12 | $7.50 | $7.80 | $7.21 | $7.25 | $7.25 | 8,938,300 |
| 2024-04-11 | $7.22 | $7.41 | $7.12 | $7.39 | $7.39 | 5,854,700 |
| 2024-04-10 | $7.57 | $7.57 | $7.10 | $7.22 | $7.22 | 6,452,400 |
| 2024-04-09 | $7.50 | $7.65 | $7.38 | $7.57 | $7.57 | 5,990,460 |
| 2024-04-08 | $7.95 | $7.95 | $7.47 | $7.50 | $7.50 | 8,753,680 |
| 2024-04-03 | $8.33 | $8.40 | $7.93 | $7.98 | $7.98 | 11,866,720 |
| 2024-04-02 | $8.36 | $8.42 | $8.03 | $8.22 | $8.22 | 11,702,530 |
| 2024-04-01 | $7.99 | $8.30 | $7.92 | $8.30 | $8.30 | 11,001,000 |
| 2024-03-29 | $7.83 | $8.09 | $7.81 | $8.00 | $8.00 | 7,075,100 |
| 2024-03-28 | $7.46 | $7.97 | $7.46 | $7.85 | $7.85 | 8,085,520 |
| 2024-03-27 | $8.00 | $8.07 | $7.50 | $7.54 | $7.54 | 8,429,160 |
| 2024-03-26 | $7.85 | $8.11 | $7.82 | $8.04 | $8.04 | 8,189,100 |
| 2024-03-25 | $8.54 | $8.54 | $7.97 | $7.98 | $7.98 | 13,856,660 |
| 2024-03-22 | $8.32 | $8.72 | $8.12 | $8.54 | $8.54 | 19,504,760 |
| 2024-03-21 | $8.41 | $8.49 | $8.21 | $8.31 | $8.31 | 10,752,700 |
| 2024-03-20 | $8.38 | $8.54 | $8.29 | $8.42 | $8.42 | 11,467,140 |
| 2024-03-19 | $8.33 | $8.60 | $8.32 | $8.36 | $8.36 | 16,846,050 |
| 2024-03-18 | $8.02 | $8.73 | $7.96 | $8.46 | $8.46 | 22,342,810 |
| 2024-03-15 | $7.86 | $8.06 | $7.71 | $7.99 | $7.99 | 12,443,100 |
| 2024-03-14 | $8.14 | $8.19 | $7.66 | $7.88 | $7.88 | 15,673,280 |
| 2024-03-13 | $8.31 | $8.40 | $8.03 | $8.11 | $8.11 | 20,134,390 |
| 2024-03-12 | $8.63 | $8.79 | $8.31 | $8.42 | $8.42 | 25,149,020 |
| 2024-03-11 | $8.54 | $9.48 | $8.50 | $8.80 | $8.80 | 42,685,940 |
| 2024-03-08 | $7.23 | $8.76 | $7.23 | $8.76 | $8.76 | 22,552,840 |
| 2024-03-07 | $7.74 | $7.85 | $7.26 | $7.30 | $7.30 | 12,097,570 |
| 2024-03-06 | $7.43 | $7.80 | $7.25 | $7.59 | $7.59 | 14,568,990 |
| 2024-03-05 | $7.53 | $8.07 | $7.23 | $7.60 | $7.60 | 18,754,500 |
| 2024-03-04 | $7.49 | $7.89 | $7.21 | $7.80 | $7.80 | 17,240,000 |
| 2024-03-01 | $6.89 | $7.80 | $6.83 | $7.28 | $7.28 | 15,254,000 |
| 2024-02-29 | $6.27 | $6.87 | $6.23 | $6.87 | $6.87 | 10,082,600 |
| 2024-02-28 | $7.39 | $7.53 | $6.34 | $6.39 | $6.39 | 14,395,400 |
| 2024-02-27 | $7.09 | $7.33 | $7.03 | $7.33 | $7.33 | 10,893,300 |
| 2024-02-26 | $6.75 | $7.40 | $6.68 | $7.16 | $7.16 | 13,643,060 |
| 2024-02-23 | $6.39 | $6.75 | $6.25 | $6.75 | $6.75 | 9,676,800 |
| 2024-02-22 | $5.95 | $6.41 | $5.95 | $6.40 | $6.40 | 10,780,300 |
| 2024-02-21 | $5.58 | $6.16 | $5.50 | $5.85 | $5.85 | 9,737,360 |
| 2024-02-20 | $5.55 | $5.69 | $5.32 | $5.67 | $5.67 | 9,490,030 |
| 2024-02-19 | $5.13 | $5.50 | $5.10 | $5.39 | $5.39 | 13,931,820 |
| 2024-02-08 | $4.50 | $5.08 | $4.13 | $5.08 | $5.08 | 19,192,930 |
| 2024-02-07 | $5.41 | $5.44 | $4.45 | $4.62 | $4.62 | 21,836,070 |
| 2024-02-06 | $5.30 | $5.63 | $4.85 | $5.34 | $5.34 | 11,723,620 |
| 2024-02-05 | $6.33 | $6.71 | $5.42 | $5.60 | $5.60 | 11,280,220 |
| 2024-02-02 | $7.16 | $7.33 | $6.39 | $6.77 | $6.77 | 6,123,820 |
| 2024-02-01 | $7.25 | $7.28 | $6.85 | $7.15 | $7.15 | 4,732,490 |
| 2024-01-31 | $7.91 | $7.93 | $7.20 | $7.24 | $7.24 | 4,724,300 |
| 2024-01-30 | $8.08 | $8.12 | $7.77 | $7.80 | $7.80 | 3,401,120 |
| 2024-01-29 | $8.68 | $8.72 | $8.07 | $8.13 | $8.13 | 4,246,920 |
| 2024-01-26 | $8.79 | $8.86 | $8.63 | $8.69 | $8.69 | 3,410,920 |
| 2024-01-25 | $8.30 | $8.70 | $8.18 | $8.69 | $8.69 | 4,856,400 |
| 2024-01-24 | $8.17 | $8.36 | $7.89 | $8.24 | $8.24 | 4,849,700 |
| 2024-01-23 | $8.35 | $8.51 | $8.11 | $8.17 | $8.17 | 4,523,300 |
| 2024-01-22 | $9.00 | $9.08 | $8.32 | $8.41 | $8.41 | 3,397,300 |
| 2024-01-19 | $9.08 | $9.25 | $8.96 | $8.97 | $8.97 | 3,057,800 |
| 2024-01-18 | $9.31 | $9.41 | $8.84 | $9.08 | $9.08 | 3,672,720 |
| 2024-01-17 | $9.60 | $9.60 | $9.28 | $9.29 | $9.29 | 2,160,000 |
| 2024-01-16 | $9.65 | $9.78 | $9.41 | $9.56 | $9.56 | 2,856,700 |
| 2024-01-15 | $9.77 | $9.78 | $9.54 | $9.72 | $9.72 | 2,102,100 |
| 2024-01-12 | $9.86 | $9.95 | $9.71 | $9.74 | $9.74 | 2,652,700 |
| 2024-01-11 | $9.75 | $9.88 | $9.55 | $9.86 | $9.86 | 2,858,800 |
| 2024-01-10 | $9.85 | $9.89 | $9.50 | $9.59 | $9.59 | 2,588,700 |
| 2024-01-09 | $9.93 | $10.03 | $9.74 | $9.80 | $9.80 | 2,625,660 |
| 2024-01-08 | $10.01 | $10.15 | $9.78 | $9.79 | $9.79 | 2,904,000 |
| 2024-01-05 | $10.34 | $10.42 | $9.98 | $10.06 | $10.06 | 2,552,900 |
| 2024-01-04 | $10.36 | $10.39 | $10.21 | $10.28 | $10.28 | 2,105,700 |
| 2024-01-03 | $10.60 | $10.65 | $10.28 | $10.36 | $10.36 | 2,764,300 |
| 2024-01-02 | $10.65 | $10.71 | $10.51 | $10.64 | $10.64 | 3,085,700 |
| 2024-01-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-12-29 | $10.18 | $10.58 | $10.10 | $10.58 | $10.58 | 3,905,300 |
| 2023-12-28 | $10.01 | $10.29 | $9.85 | $10.14 | $10.14 | 2,830,230 |
| 2023-12-27 | $9.89 | $10.07 | $9.72 | $10.04 | $10.04 | 2,254,180 |
| 2023-12-26 | $10.00 | $10.10 | $9.78 | $9.83 | $9.83 | 2,406,680 |
| 2023-12-25 | $10.07 | $10.26 | $9.97 | $10.09 | $10.09 | 2,162,560 |
| 2023-12-22 | $10.28 | $10.36 | $10.08 | $10.11 | $10.11 | 2,990,000 |
| 2023-12-21 | $10.25 | $10.36 | $10.01 | $10.26 | $10.26 | 3,329,830 |
| 2023-12-20 | $10.29 | $10.54 | $10.26 | $10.29 | $10.29 | 3,423,900 |
| 2023-12-19 | $10.15 | $10.34 | $10.09 | $10.29 | $10.29 | 2,421,900 |
| 2023-12-18 | $10.27 | $10.27 | $10.08 | $10.11 | $10.11 | 2,297,560 |
| 2023-12-15 | $10.33 | $10.39 | $10.15 | $10.20 | $10.20 | 1,858,460 |
| 2023-12-14 | $10.41 | $10.53 | $10.25 | $10.28 | $10.28 | 1,805,800 |
| 2023-12-13 | $10.51 | $10.57 | $10.38 | $10.40 | $10.40 | 2,165,950 |
| 2023-12-12 | $10.57 | $10.59 | $10.42 | $10.51 | $10.51 | 2,482,300 |
| 2023-12-11 | $10.41 | $10.48 | $10.24 | $10.48 | $10.48 | 3,550,500 |
| 2023-12-08 | $10.60 | $10.78 | $10.38 | $10.41 | $10.41 | 2,909,970 |
| 2023-12-07 | $10.53 | $10.64 | $10.40 | $10.51 | $10.51 | 3,144,200 |
| 2023-12-06 | $10.50 | $10.65 | $10.47 | $10.54 | $10.54 | 2,526,900 |
| 2023-12-05 | $10.75 | $10.88 | $10.49 | $10.53 | $10.53 | 3,460,600 |
| 2023-12-04 | $10.81 | $11.00 | $10.71 | $10.79 | $10.79 | 2,525,720 |
| 2023-12-01 | $10.82 | $10.88 | $10.63 | $10.81 | $10.81 | 2,642,390 |
| 2023-11-30 | $10.97 | $11.02 | $10.67 | $10.84 | $10.84 | 3,788,790 |
| 2023-11-29 | $11.15 | $11.28 | $10.96 | $10.99 | $10.99 | 3,058,680 |
| 2023-11-28 | $10.95 | $11.30 | $10.94 | $11.12 | $11.12 | 4,833,430 |
| 2023-11-27 | $10.83 | $11.25 | $10.80 | $10.97 | $10.97 | 4,093,100 |
| 2023-11-24 | $11.11 | $11.12 | $10.75 | $10.78 | $10.78 | 3,006,880 |
| 2023-11-23 | $10.97 | $11.15 | $10.85 | $11.12 | $11.12 | 2,825,800 |
| 2023-11-22 | $10.98 | $11.11 | $10.84 | $10.85 | $10.85 | 3,389,320 |
| 2023-11-21 | $11.33 | $11.34 | $10.99 | $11.02 | $11.02 | 3,336,150 |
| 2023-11-20 | $11.29 | $11.38 | $11.23 | $11.33 | $11.33 | 2,637,460 |
| 2023-11-17 | $11.20 | $11.36 | $11.18 | $11.29 | $11.29 | 2,544,800 |
| 2023-11-16 | $11.32 | $11.36 | $11.21 | $11.23 | $11.23 | 2,230,400 |
| 2023-11-15 | $11.35 | $11.46 | $11.27 | $11.29 | $11.29 | 2,558,900 |
| 2023-11-14 | $11.23 | $11.40 | $11.20 | $11.32 | $11.32 | 2,865,400 |
| 2023-11-13 | $11.14 | $11.33 | $11.06 | $11.23 | $11.23 | 2,956,060 |
| 2023-11-10 | $11.13 | $11.23 | $11.00 | $11.14 | $11.14 | 2,159,100 |
| 2023-11-09 | $11.23 | $11.45 | $11.03 | $11.11 | $11.11 | 3,389,400 |
| 2023-11-08 | $11.27 | $11.31 | $11.11 | $11.23 | $11.23 | 3,623,680 |
| 2023-11-07 | $11.32 | $11.38 | $11.17 | $11.27 | $11.27 | 3,643,360 |
| 2023-11-06 | $11.11 | $11.35 | $11.00 | $11.30 | $11.30 | 4,597,400 |
| 2023-11-03 | $10.81 | $11.06 | $10.79 | $10.99 | $10.99 | 3,148,900 |
| 2023-11-02 | $11.02 | $11.22 | $10.77 | $10.80 | $10.80 | 3,721,400 |
| 2023-11-01 | $10.80 | $11.18 | $10.69 | $11.00 | $11.00 | 4,946,200 |
| 2023-10-31 | $10.85 | $10.99 | $10.66 | $10.80 | $10.80 | 4,951,200 |
| 2023-10-30 | $10.02 | $10.81 | $10.02 | $10.76 | $10.76 | 7,608,520 |
| 2023-10-27 | $10.21 | $10.21 | $9.97 | $10.11 | $10.11 | 3,643,200 |
| 2023-10-26 | $10.07 | $10.22 | $9.93 | $10.21 | $10.21 | 4,301,100 |
| 2023-10-25 | $9.97 | $10.16 | $9.84 | $10.13 | $10.13 | 3,204,500 |
| 2023-10-24 | $9.75 | $10.05 | $9.56 | $9.91 | $9.91 | 4,582,100 |
| 2023-10-23 | $10.00 | $10.10 | $9.64 | $9.71 | $9.71 | 3,942,600 |
| 2023-10-20 | $10.28 | $10.43 | $10.02 | $10.04 | $10.04 | 3,757,300 |
| 2023-10-19 | $10.38 | $10.59 | $10.28 | $10.31 | $10.31 | 3,715,000 |
| 2023-10-18 | $10.80 | $10.80 | $10.33 | $10.38 | $10.38 | 3,999,400 |
| 2023-10-17 | $10.83 | $10.87 | $10.62 | $10.71 | $10.71 | 4,527,800 |
| 2023-10-16 | $11.20 | $11.30 | $10.75 | $10.83 | $10.83 | 6,328,600 |
| 2023-10-13 | $10.99 | $11.26 | $10.90 | $11.16 | $11.16 | 7,803,500 |
| 2023-10-12 | $11.09 | $11.20 | $10.99 | $11.08 | $11.08 | 6,159,300 |
| 2023-10-11 | $10.77 | $11.27 | $10.77 | $11.14 | $11.14 | 10,550,120 |
| 2023-10-10 | $11.30 | $11.68 | $11.00 | $11.06 | $11.06 | 14,408,160 |
| 2023-10-09 | $10.58 | $10.88 | $10.58 | $10.86 | $10.86 | 8,152,020 |
| 2023-09-28 | $10.11 | $10.67 | $10.11 | $10.58 | $10.58 | 6,812,900 |
| 2023-09-27 | $10.25 | $10.37 | $10.05 | $10.10 | $10.10 | 3,427,600 |
| 2023-09-26 | $10.32 | $10.46 | $10.17 | $10.23 | $10.23 | 3,463,380 |
| 2023-09-25 | $10.46 | $10.52 | $10.33 | $10.40 | $10.40 | 4,460,900 |
| 2023-09-22 | $9.95 | $10.50 | $9.95 | $10.46 | $10.46 | 8,690,920 |
| 2023-09-21 | $9.72 | $10.14 | $9.68 | $9.99 | $9.99 | 4,836,390 |
| 2023-09-20 | $9.86 | $9.94 | $9.73 | $9.75 | $9.75 | 2,319,490 |
| 2023-09-19 | $10.11 | $10.11 | $9.84 | $9.86 | $9.86 | 2,988,800 |
| 2023-09-18 | $10.09 | $10.27 | $9.94 | $10.11 | $10.11 | 3,648,800 |
| 2023-09-15 | $10.08 | $10.27 | $10.07 | $10.09 | $10.09 | 2,673,900 |
| 2023-09-14 | $10.30 | $10.45 | $10.06 | $10.17 | $10.17 | 3,456,890 |
| 2023-09-13 | $10.49 | $10.62 | $10.25 | $10.37 | $10.37 | 5,251,900 |
| 2023-09-12 | $10.77 | $10.84 | $10.47 | $10.58 | $10.58 | 7,650,560 |
| 2023-09-11 | $10.89 | $11.05 | $10.63 | $10.72 | $10.72 | 9,654,050 |
| 2023-09-08 | $10.51 | $11.70 | $10.48 | $11.00 | $11.00 | 16,161,450 |
| 2023-09-07 | $10.98 | $11.08 | $10.51 | $10.55 | $10.55 | 12,400,410 |
| 2023-09-06 | $10.45 | $11.24 | $10.30 | $11.10 | $11.10 | 18,904,100 |
| 2023-09-05 | $10.38 | $10.67 | $10.21 | $10.48 | $10.48 | 6,549,000 |
| 2023-09-04 | $10.30 | $10.36 | $10.04 | $10.36 | $10.36 | 6,745,460 |
| 2023-09-01 | $10.36 | $10.45 | $10.14 | $10.16 | $10.16 | 5,332,800 |
| 2023-08-31 | $10.17 | $10.81 | $10.17 | $10.36 | $10.36 | 9,971,170 |
| 2023-08-30 | $10.00 | $10.37 | $9.91 | $10.17 | $10.17 | 4,621,800 |
| 2023-08-29 | $9.50 | $9.95 | $9.48 | $9.91 | $9.91 | 4,082,900 |
| 2023-08-28 | $9.96 | $10.10 | $9.35 | $9.46 | $9.46 | 2,943,100 |
| 2023-08-25 | $9.66 | $9.66 | $9.32 | $9.41 | $9.41 | 2,651,580 |
| 2023-08-24 | $9.88 | $9.88 | $9.63 | $9.66 | $9.66 | 1,769,500 |
| 2023-08-23 | $9.90 | $9.90 | $9.71 | $9.78 | $9.78 | 1,815,500 |
| 2023-08-22 | $9.88 | $9.99 | $9.63 | $9.92 | $9.92 | 1,916,600 |
| 2023-08-21 | $9.96 | $9.99 | $9.78 | $9.81 | $9.81 | 1,434,200 |
| 2023-08-18 | $10.18 | $10.20 | $9.87 | $9.87 | $9.87 | 1,948,600 |
| 2023-08-17 | $9.91 | $10.27 | $9.78 | $10.17 | $10.17 | 2,741,750 |
| 2023-08-16 | $10.07 | $10.15 | $9.90 | $9.90 | $9.90 | 2,402,000 |
| 2023-08-15 | $10.40 | $10.40 | $10.09 | $10.11 | $10.11 | 2,406,400 |
| 2023-08-14 | $10.22 | $10.36 | $10.07 | $10.35 | $10.35 | 2,005,300 |
| 2023-08-11 | $10.40 | $10.48 | $10.19 | $10.20 | $10.20 | 2,005,200 |
| 2023-08-10 | $10.41 | $10.47 | $10.30 | $10.40 | $10.40 | 1,625,800 |
| 2023-08-09 | $10.71 | $10.71 | $10.32 | $10.39 | $10.39 | 3,780,200 |
| 2023-08-08 | $10.60 | $10.71 | $10.54 | $10.69 | $10.69 | 2,222,900 |
| 2023-08-07 | $10.59 | $10.64 | $10.53 | $10.60 | $10.60 | 1,966,700 |
| 2023-08-04 | $10.46 | $10.61 | $10.44 | $10.55 | $10.55 | 2,208,400 |
| 2023-08-03 | $10.59 | $10.60 | $10.48 | $10.50 | $10.50 | 2,428,800 |
| 2023-08-02 | $10.50 | $10.75 | $10.50 | $10.66 | $10.66 | 3,325,500 |
| 2023-08-01 | $10.65 | $10.65 | $10.40 | $10.50 | $10.50 | 3,681,800 |
| 2023-07-31 | $10.62 | $10.76 | $10.54 | $10.70 | $10.70 | 3,210,500 |
| 2023-07-28 | $10.75 | $10.90 | $10.49 | $10.55 | $10.55 | 4,216,290 |
| 2023-07-27 | $10.96 | $11.04 | $10.84 | $10.88 | $10.88 | 3,663,380 |
| 2023-07-26 | $11.01 | $11.25 | $10.89 | $11.00 | $11.00 | 5,785,100 |
| 2023-07-25 | $10.57 | $10.98 | $10.57 | $10.92 | $10.92 | 4,968,820 |
| 2023-07-24 | $10.69 | $10.70 | $10.50 | $10.56 | $10.56 | 1,781,900 |
| 2023-07-21 | $10.64 | $10.78 | $10.55 | $10.57 | $10.57 | 3,182,570 |
| 2023-07-20 | $10.88 | $10.94 | $10.64 | $10.66 | $10.66 | 3,904,690 |
| 2023-07-19 | $10.97 | $11.11 | $10.80 | $10.85 | $10.85 | 4,999,300 |
| 2023-07-18 | $11.18 | $11.30 | $10.98 | $11.04 | $11.04 | 4,558,670 |
| 2023-07-17 | $11.11 | $11.27 | $11.06 | $11.09 | $11.09 | 4,706,400 |
| 2023-07-14 | $11.02 | $11.34 | $10.96 | $11.20 | $11.20 | 6,482,210 |
| 2023-07-13 | $10.98 | $11.12 | $10.92 | $11.06 | $11.06 | 5,259,600 |
| 2023-07-12 | $11.49 | $11.50 | $10.92 | $10.95 | $10.95 | 9,686,420 |
| 2023-07-11 | $11.53 | $11.64 | $11.30 | $11.43 | $11.43 | 6,673,500 |
| 2023-07-10 | $11.98 | $12.07 | $11.40 | $11.44 | $11.44 | 10,904,000 |
| 2023-07-07 | $11.92 | $12.21 | $11.68 | $11.95 | $11.95 | 12,302,800 |
| 2023-07-06 | $11.91 | $12.14 | $11.81 | $11.90 | $11.90 | 8,403,500 |
| 2023-07-05 | $12.29 | $12.54 | $11.90 | $11.90 | $11.90 | 14,440,560 |
| 2023-07-04 | $12.39 | $12.77 | $12.23 | $12.29 | $12.29 | 19,112,780 |
| 2023-07-03 | $12.87 | $13.88 | $12.42 | $12.44 | $12.44 | 32,213,440 |
| 2023-06-30 | $11.85 | $13.24 | $11.83 | $12.88 | $12.88 | 26,436,940 |
| 2023-06-29 | $11.58 | $12.32 | $11.56 | $12.06 | $12.06 | 15,921,060 |
| 2023-06-28 | $12.13 | $12.31 | $11.31 | $11.57 | $11.57 | 14,606,520 |
| 2023-06-27 | $12.58 | $12.60 | $12.00 | $12.35 | $12.35 | 17,050,860 |
| 2023-06-26 | $12.01 | $12.85 | $11.61 | $12.78 | $12.78 | 27,621,430 |
| 2023-06-21 | $11.53 | $12.57 | $11.50 | $12.20 | $12.20 | 28,182,820 |
| 2023-06-20 | $11.15 | $11.97 | $11.03 | $11.68 | $11.68 | 19,072,660 |
| 2023-06-19 | $11.17 | $11.33 | $11.00 | $11.24 | $11.24 | 12,846,360 |
| 2023-06-16 | $10.85 | $11.50 | $10.63 | $11.29 | $11.29 | 19,370,160 |
| 2023-06-15 | $10.45 | $12.22 | $10.45 | $11.00 | $11.00 | 21,154,000 |
| 2023-06-14 | $10.60 | $10.64 | $10.25 | $10.34 | $10.34 | 8,285,600 |
| 2023-06-13 | $10.61 | $10.69 | $10.35 | $10.66 | $10.66 | 8,027,300 |
| 2023-06-12 | $10.56 | $10.73 | $10.40 | $10.70 | $10.70 | 8,572,920 |
| 2023-06-09 | $10.85 | $10.90 | $10.50 | $10.55 | $10.55 | 13,146,550 |
| 2023-06-08 | $11.12 | $11.25 | $10.85 | $10.98 | $10.98 | 17,579,280 |
| 2023-06-07 | $11.22 | $12.24 | $11.13 | $11.46 | $11.46 | 28,529,210 |
| 2023-06-06 | $10.51 | $10.78 | $10.42 | $10.73 | $10.73 | 8,558,530 |
| 2023-06-05 | $10.65 | $10.88 | $10.59 | $10.68 | $10.68 | 6,616,700 |
| 2023-06-02 | $10.72 | $11.02 | $10.58 | $10.59 | $10.59 | 7,242,920 |
| 2023-06-01 | $10.80 | $10.82 | $10.53 | $10.70 | $10.70 | 7,198,400 |
| 2023-05-31 | $11.04 | $11.05 | $10.60 | $10.70 | $10.70 | 13,114,470 |
| 2023-05-30 | $10.45 | $11.28 | $10.22 | $11.03 | $11.03 | 22,530,130 |
| 2023-05-29 | $10.60 | $10.85 | $10.45 | $10.53 | $10.53 | 12,007,270 |
| 2023-05-26 | $10.91 | $11.02 | $10.59 | $10.89 | $10.89 | 12,506,080 |
| 2023-05-25 | $11.30 | $11.52 | $10.83 | $11.03 | $11.03 | 20,582,350 |
| 2023-05-24 | $11.55 | $11.88 | $11.37 | $11.69 | $11.69 | 21,163,500 |
| 2023-05-23 | $11.50 | $11.90 | $11.31 | $11.79 | $11.79 | 26,493,210 |
| 2023-05-22 | $11.28 | $13.05 | $10.81 | $12.20 | $12.20 | 37,630,290 |
| 2023-05-19 | $9.40 | $11.32 | $9.32 | $11.32 | $11.32 | 15,390,090 |
| 2023-05-18 | $9.39 | $9.47 | $9.28 | $9.43 | $9.43 | 2,195,700 |
| 2023-05-17 | $9.13 | $9.40 | $9.05 | $9.40 | $9.40 | 2,572,400 |
| 2023-05-16 | $9.28 | $9.28 | $9.11 | $9.13 | $9.13 | 1,447,420 |
| 2023-05-15 | $9.12 | $9.25 | $9.00 | $9.23 | $9.23 | 2,012,100 |
| 2023-05-12 | $9.26 | $9.48 | $9.06 | $9.08 | $9.08 | 3,074,550 |
| 2023-05-11 | $9.14 | $9.41 | $9.10 | $9.31 | $9.31 | 3,543,500 |
| 2023-05-10 | $9.01 | $9.22 | $8.97 | $9.15 | $9.15 | 3,365,310 |
| 2023-05-09 | $9.27 | $9.27 | $8.97 | $8.97 | $8.97 | 3,075,900 |
| 2023-05-08 | $9.10 | $9.41 | $9.08 | $9.17 | $9.17 | 3,430,560 |
| 2023-05-05 | $9.26 | $9.26 | $9.07 | $9.10 | $9.10 | 3,527,760 |
| 2023-05-04 | $9.30 | $9.51 | $9.07 | $9.15 | $9.15 | 5,820,420 |
| 2023-05-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-05-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-04-28 | $8.79 | $9.49 | $8.79 | $9.43 | $9.43 | 5,836,720 |
| 2023-04-27 | $9.96 | $10.03 | $9.74 | $9.74 | $9.74 | 3,074,560 |
| 2023-04-26 | $9.76 | $10.07 | $9.76 | $9.95 | $9.95 | 2,277,100 |
| 2023-04-25 | $10.20 | $10.31 | $9.76 | $9.85 | $9.85 | 3,119,360 |
| 2023-04-24 | $10.30 | $10.38 | $10.09 | $10.17 | $10.17 | 2,682,320 |
| 2023-04-21 | $10.90 | $10.90 | $10.20 | $10.34 | $10.34 | 3,585,200 |
| 2023-04-20 | $10.87 | $10.99 | $10.72 | $10.78 | $10.78 | 2,755,800 |
| 2023-04-19 | $10.80 | $10.99 | $10.73 | $10.82 | $10.82 | 2,420,100 |
| 2023-04-18 | $11.26 | $11.26 | $10.78 | $10.81 | $10.81 | 4,095,770 |
| 2023-04-17 | $11.39 | $11.39 | $11.14 | $11.17 | $11.17 | 2,675,600 |
| 2023-04-14 | $11.40 | $11.52 | $11.09 | $11.39 | $11.39 | 2,997,780 |
| 2023-04-13 | $11.83 | $11.87 | $11.38 | $11.39 | $11.39 | 3,826,900 |
| 2023-04-12 | $11.44 | $11.86 | $11.43 | $11.83 | $11.83 | 3,013,200 |
| 2023-04-11 | $11.61 | $11.68 | $11.38 | $11.43 | $11.43 | 3,059,200 |
| 2023-04-10 | $11.93 | $12.18 | $11.59 | $11.61 | $11.61 | 4,026,300 |
| 2023-04-07 | $11.99 | $12.02 | $11.76 | $11.97 | $11.97 | 2,887,300 |
| 2023-04-06 | $11.78 | $11.94 | $11.75 | $11.92 | $11.92 | 3,188,470 |
| 2023-04-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-04 | $12.07 | $12.07 | $11.71 | $11.83 | $11.83 | 3,547,500 |
| 2023-04-03 | $11.98 | $12.11 | $11.86 | $12.05 | $12.05 | 3,187,700 |
| 2023-03-31 | $11.87 | $12.05 | $11.77 | $12.02 | $12.02 | 2,385,730 |
| 2023-03-30 | $11.93 | $12.04 | $11.80 | $11.86 | $11.86 | 2,292,020 |
| 2023-03-29 | $11.96 | $12.10 | $11.83 | $11.93 | $11.93 | 2,220,410 |
| 2023-03-28 | $12.09 | $12.20 | $11.88 | $11.94 | $11.94 | 2,708,700 |
| 2023-03-27 | $12.15 | $12.35 | $12.03 | $12.14 | $12.14 | 3,030,500 |
| 2023-03-24 | $12.10 | $12.25 | $11.97 | $12.17 | $12.17 | 3,450,000 |
| 2023-03-23 | $11.81 | $12.07 | $11.78 | $12.06 | $12.06 | 2,997,360 |
| 2023-03-22 | $11.70 | $11.93 | $11.63 | $11.87 | $11.87 | 3,211,400 |
| 2023-03-21 | $11.35 | $11.66 | $11.30 | $11.65 | $11.65 | 2,703,100 |
| 2023-03-20 | $11.34 | $11.45 | $11.24 | $11.34 | $11.34 | 2,128,500 |
| 2023-03-17 | $11.35 | $11.48 | $11.26 | $11.40 | $11.40 | 2,002,000 |
| 2023-03-16 | $11.46 | $11.56 | $11.24 | $11.25 | $11.25 | 2,720,100 |
| 2023-03-15 | $11.53 | $11.74 | $11.48 | $11.48 | $11.48 | 2,450,820 |
| 2023-03-14 | $11.81 | $11.88 | $11.25 | $11.47 | $11.47 | 4,935,800 |
| 2023-03-13 | $11.86 | $11.92 | $11.68 | $11.83 | $11.83 | 2,134,500 |
| 2023-03-10 | $12.00 | $12.06 | $11.85 | $11.86 | $11.86 | 1,952,700 |
| 2023-03-09 | $12.03 | $12.09 | $11.88 | $12.09 | $12.09 | 2,367,680 |
| 2023-03-08 | $11.69 | $11.97 | $11.66 | $11.95 | $11.95 | 2,736,600 |
| 2023-03-07 | $12.07 | $12.08 | $11.71 | $11.71 | $11.71 | 2,981,200 |
| 2023-03-06 | $12.16 | $12.16 | $11.90 | $12.08 | $12.08 | 2,631,100 |
| 2023-03-03 | $12.14 | $12.26 | $11.95 | $12.02 | $12.02 | 3,019,700 |
| 2023-03-02 | $12.26 | $12.48 | $12.12 | $12.13 | $12.13 | 3,241,800 |
| 2023-03-01 | $12.09 | $12.41 | $12.08 | $12.33 | $12.33 | 3,618,000 |
| 2023-02-28 | $12.17 | $12.35 | $12.00 | $12.15 | $12.15 | 3,530,600 |
| 2023-02-27 | $12.28 | $12.36 | $12.01 | $12.05 | $12.05 | 2,862,000 |
| 2023-02-24 | $12.36 | $12.46 | $12.22 | $12.33 | $12.33 | 2,163,700 |
| 2023-02-23 | $12.39 | $12.49 | $12.27 | $12.36 | $12.36 | 2,551,400 |
| 2023-02-22 | $12.30 | $12.44 | $12.20 | $12.35 | $12.35 | 2,732,600 |
| 2023-02-21 | $12.45 | $12.60 | $12.24 | $12.35 | $12.35 | 3,558,920 |
| 2023-02-20 | $12.37 | $12.50 | $12.14 | $12.49 | $12.49 | 3,610,020 |
| 2023-02-17 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 4,128,520 |
| 2023-02-16 | $13.08 | $13.13 | $12.47 | $12.58 | $12.58 | 6,073,260 |
| 2023-02-15 | $12.85 | $13.15 | $12.80 | $13.08 | $13.08 | 6,153,000 |
| 2023-02-14 | $12.92 | $13.04 | $12.74 | $12.81 | $12.81 | 3,901,450 |
| 2023-02-13 | $12.86 | $12.97 | $12.80 | $12.92 | $12.92 | 3,955,350 |
| 2023-02-10 | $13.03 | $13.16 | $12.83 | $12.92 | $12.92 | 4,101,400 |
| 2023-02-09 | $12.95 | $13.04 | $12.78 | $13.03 | $13.03 | 5,028,500 |
| 2023-02-08 | $12.77 | $13.29 | $12.75 | $12.95 | $12.95 | 8,282,800 |
| 2023-02-07 | $12.66 | $12.79 | $12.62 | $12.76 | $12.76 | 2,840,500 |
| 2023-02-06 | $12.79 | $12.95 | $12.62 | $12.71 | $12.71 | 3,933,200 |
| 2023-02-03 | $12.70 | $12.85 | $12.45 | $12.78 | $12.78 | 5,102,800 |
| 2023-02-02 | $12.88 | $12.97 | $12.62 | $12.68 | $12.68 | 6,128,520 |
| 2023-02-01 | $12.57 | $12.84 | $12.40 | $12.81 | $12.81 | 6,814,770 |
| 2023-01-31 | $12.44 | $12.59 | $12.30 | $12.50 | $12.50 | 4,205,720 |
| 2023-01-30 | $12.40 | $12.49 | $12.18 | $12.45 | $12.45 | 8,034,690 |
| 2023-01-20 | $11.98 | $12.33 | $11.77 | $12.23 | $12.23 | 9,240,670 |
| 2023-01-19 | $11.97 | $12.16 | $11.80 | $12.08 | $12.08 | 4,866,800 |
| 2023-01-18 | $11.90 | $11.98 | $11.77 | $11.90 | $11.90 | 2,853,700 |
| 2023-01-17 | $11.85 | $11.98 | $11.78 | $11.90 | $11.90 | 4,823,920 |
| 2023-01-16 | $11.54 | $11.88 | $11.51 | $11.76 | $11.76 | 5,086,680 |
| 2023-01-13 | $11.80 | $11.89 | $11.49 | $11.57 | $11.57 | 6,031,500 |
| 2023-01-12 | $11.81 | $11.96 | $11.68 | $11.79 | $11.79 | 6,441,900 |
| 2023-01-11 | $12.17 | $12.43 | $11.83 | $11.85 | $11.85 | 8,853,910 |
| 2023-01-10 | $12.07 | $12.29 | $12.04 | $12.17 | $12.17 | 5,081,650 |
| 2023-01-09 | $12.18 | $12.37 | $12.03 | $12.12 | $12.12 | 7,695,380 |
| 2023-01-06 | $12.10 | $12.38 | $11.96 | $12.08 | $12.08 | 7,895,200 |
| 2023-01-05 | $12.21 | $12.30 | $11.99 | $12.16 | $12.16 | 5,865,300 |
| 2023-01-04 | $12.23 | $12.57 | $11.98 | $12.18 | $12.18 | 8,576,100 |
| 2023-01-03 | $11.94 | $12.32 | $11.72 | $12.27 | $12.27 | 4,780,900 |
| 2023-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-12-30 | $12.14 | $12.38 | $11.95 | $12.00 | $12.00 | 4,026,600 |
| 2022-12-29 | $12.18 | $12.36 | $12.00 | $12.04 | $12.04 | 3,781,700 |
| 2022-12-28 | $12.53 | $12.68 | $12.12 | $12.18 | $12.18 | 4,538,400 |
| 2022-12-27 | $12.48 | $12.55 | $12.12 | $12.38 | $12.38 | 6,419,600 |
| 2022-12-26 | $12.04 | $12.60 | $12.00 | $12.51 | $12.51 | 7,432,000 |
| 2022-12-23 | $12.39 | $12.48 | $11.92 | $12.02 | $12.02 | 6,202,800 |
| 2022-12-22 | $13.00 | $13.04 | $12.32 | $12.42 | $12.42 | 7,984,350 |
| 2022-12-21 | $13.40 | $13.40 | $12.80 | $12.96 | $12.96 | 4,993,300 |
| 2022-12-20 | $13.40 | $13.47 | $13.20 | $13.32 | $13.32 | 3,670,100 |
| 2022-12-19 | $13.95 | $13.95 | $13.21 | $13.30 | $13.30 | 5,733,920 |
| 2022-12-16 | $14.25 | $14.39 | $13.64 | $13.75 | $13.75 | 6,128,410 |
| 2022-12-15 | $14.30 | $14.49 | $14.02 | $14.41 | $14.41 | 4,898,450 |
| 2022-12-14 | $14.72 | $14.88 | $14.16 | $14.25 | $14.25 | 7,975,900 |
| 2022-12-13 | $15.24 | $15.48 | $14.64 | $14.71 | $14.71 | 6,473,150 |
| 2022-12-12 | $15.05 | $15.37 | $14.85 | $15.23 | $15.23 | 6,378,450 |
| 2022-12-09 | $15.11 | $15.26 | $14.91 | $15.15 | $15.15 | 5,055,000 |
| 2022-12-08 | $15.61 | $15.63 | $15.00 | $15.11 | $15.11 | 9,361,980 |
| 2022-12-07 | $16.32 | $16.36 | $15.18 | $15.41 | $15.41 | 17,857,060 |
| 2022-12-06 | $16.48 | $17.00 | $16.07 | $16.32 | $16.32 | 11,446,230 |
| 2022-12-05 | $17.25 | $17.69 | $16.18 | $16.64 | $16.64 | 15,799,410 |
| 2022-12-01 | $17.38 | $18.68 | $17.00 | $17.88 | $17.88 | 20,101,570 |
| 2022-11-30 | $17.00 | $17.83 | $17.00 | $17.40 | $17.40 | 8,002,480 |
| 2022-11-29 | $17.33 | $17.95 | $16.94 | $17.18 | $17.18 | 12,412,620 |
| 2022-11-28 | $16.43 | $17.66 | $16.43 | $17.30 | $17.30 | 13,166,200 |
| 2022-11-25 | $17.28 | $17.83 | $16.70 | $16.90 | $16.90 | 13,815,540 |
| 2022-11-24 | $17.80 | $18.41 | $17.26 | $17.78 | $17.78 | 13,765,280 |
| 2022-11-23 | $18.50 | $18.99 | $17.38 | $17.77 | $17.77 | 18,238,650 |
| 2022-11-22 | $18.20 | $19.50 | $17.85 | $18.74 | $18.74 | 25,088,200 |
| 2022-11-21 | $16.97 | $18.88 | $16.20 | $18.60 | $18.60 | 30,989,960 |
| 2022-11-18 | $17.00 | $17.78 | $16.63 | $17.02 | $17.02 | 20,087,640 |
| 2022-11-17 | $17.50 | $17.58 | $15.03 | $16.83 | $16.83 | 21,541,980 |
| 2022-11-16 | $16.98 | $17.35 | $16.50 | $16.80 | $16.80 | 9,938,790 |
| 2022-11-15 | $16.49 | $17.11 | $16.05 | $16.98 | $16.98 | 10,674,000 |
| 2022-11-14 | $16.20 | $16.71 | $15.95 | $16.37 | $16.37 | 10,572,230 |
| 2022-11-11 | $16.95 | $18.20 | $15.86 | $16.15 | $16.15 | 25,646,960 |
| 2022-11-10 | $16.32 | $16.86 | $15.95 | $16.85 | $16.85 | 18,176,930 |
| 2022-11-09 | $14.51 | $16.56 | $14.08 | $16.11 | $16.11 | 20,737,410 |
| 2022-11-08 | $15.08 | $15.48 | $14.38 | $14.50 | $14.50 | 11,654,230 |
| 2022-11-07 | $15.03 | $15.84 | $14.59 | $14.73 | $14.73 | 16,734,900 |
| 2022-11-04 | $13.35 | $15.03 | $13.34 | $14.71 | $14.71 | 18,776,410 |
| 2022-11-03 | $12.86 | $13.30 | $12.70 | $13.21 | $13.21 | 5,276,510 |
| 2022-11-02 | $12.34 | $13.50 | $12.30 | $13.01 | $13.01 | 8,053,220 |
| 2022-11-01 | $12.27 | $12.58 | $12.08 | $12.34 | $12.34 | 1,806,500 |
| 2022-10-31 | $11.91 | $12.47 | $11.91 | $12.27 | $12.27 | 1,745,500 |
| 2022-10-28 | $12.10 | $12.50 | $11.98 | $11.98 | $11.98 | 2,909,400 |
| 2022-10-27 | $12.58 | $12.79 | $12.28 | $12.28 | $12.28 | 3,627,300 |
| 2022-10-26 | $12.69 | $13.04 | $12.60 | $12.76 | $12.76 | 2,636,400 |
| 2022-10-25 | $12.95 | $12.95 | $12.50 | $12.69 | $12.69 | 3,399,700 |
| 2022-10-24 | $12.90 | $13.14 | $12.72 | $12.78 | $12.78 | 3,289,100 |
| 2022-10-21 | $12.96 | $13.09 | $12.70 | $12.89 | $12.89 | 2,518,500 |
| 2022-10-20 | $12.90 | $13.12 | $12.79 | $12.83 | $12.83 | 3,276,900 |
| 2022-10-19 | $13.08 | $13.14 | $12.66 | $13.07 | $13.07 | 4,007,500 |
| 2022-10-18 | $13.70 | $13.74 | $12.87 | $12.97 | $12.97 | 5,392,300 |
| 2022-10-17 | $12.05 | $13.41 | $11.98 | $13.35 | $13.35 | 8,897,850 |
| 2022-10-14 | $11.76 | $12.03 | $11.52 | $11.98 | $11.98 | 4,490,030 |
| 2022-10-13 | $11.18 | $12.15 | $11.06 | $11.63 | $11.63 | 7,154,940 |
| 2022-10-12 | $10.80 | $11.42 | $10.50 | $11.34 | $11.34 | 7,001,580 |
| 2022-10-11 | $11.59 | $11.63 | $10.70 | $10.79 | $10.79 | 7,511,410 |
| 2022-10-10 | $12.55 | $12.60 | $11.45 | $11.57 | $11.57 | 6,927,340 |
| 2022-09-30 | $12.75 | $13.37 | $12.46 | $12.52 | $12.52 | 6,541,530 |
| 2022-09-29 | $12.85 | $13.09 | $12.33 | $12.80 | $12.80 | 7,617,460 |
| 2022-09-28 | $13.01 | $13.20 | $12.69 | $12.70 | $12.70 | 4,392,700 |
| 2022-09-27 | $13.50 | $13.50 | $12.90 | $13.00 | $13.00 | 5,329,750 |
| 2022-09-26 | $13.15 | $13.81 | $12.89 | $13.29 | $13.29 | 8,489,250 |
| 2022-09-23 | $13.04 | $13.60 | $13.04 | $13.31 | $13.31 | 7,506,880 |
| 2022-09-22 | $13.70 | $13.72 | $13.11 | $13.26 | $13.26 | 9,981,720 |
| 2022-09-21 | $12.90 | $13.87 | $12.75 | $13.80 | $13.80 | 12,080,120 |
| 2022-09-20 | $12.48 | $13.38 | $12.48 | $13.05 | $13.05 | 8,979,100 |
| 2022-09-19 | $12.52 | $12.85 | $12.32 | $12.53 | $12.53 | 4,167,940 |
| 2022-09-16 | $12.20 | $12.70 | $11.99 | $12.52 | $12.52 | 4,970,480 |
| 2022-09-15 | $12.28 | $12.28 | $12.02 | $12.14 | $12.14 | 2,004,060 |
| 2022-09-14 | $12.25 | $12.35 | $12.09 | $12.20 | $12.20 | 2,029,300 |
| 2022-09-13 | $12.04 | $12.39 | $11.87 | $12.30 | $12.30 | 3,430,620 |
| 2022-09-12 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2022-09-09 | $11.62 | $12.22 | $11.35 | $11.98 | $11.98 | 4,789,760 |
| 2022-09-08 | $11.60 | $11.64 | $11.44 | $11.57 | $11.57 | 1,094,700 |
| 2022-09-07 | $11.66 | $11.80 | $11.56 | $11.61 | $11.61 | 1,284,100 |
| 2022-09-06 | $11.82 | $11.94 | $11.65 | $11.75 | $11.75 | 1,514,670 |
| 2022-09-05 | $11.77 | $12.08 | $11.67 | $11.85 | $11.85 | 1,890,300 |
| 2022-09-02 | $11.62 | $11.80 | $11.58 | $11.77 | $11.77 | 1,376,770 |
| 2022-09-01 | $11.68 | $11.74 | $11.46 | $11.62 | $11.62 | 1,447,820 |
| 2022-08-31 | $11.70 | $11.77 | $11.44 | $11.68 | $11.68 | 2,019,930 |
| 2022-08-30 | $11.72 | $11.82 | $11.57 | $11.75 | $11.75 | 1,572,540 |
| 2022-08-29 | $11.49 | $11.74 | $11.21 | $11.71 | $11.71 | 1,478,500 |
| 2022-08-26 | $11.67 | $11.79 | $11.41 | $11.51 | $11.51 | 1,659,360 |
| 2022-08-25 | $11.88 | $12.09 | $11.51 | $11.68 | $11.68 | 1,562,800 |
| 2022-08-24 | $12.46 | $12.49 | $11.83 | $11.90 | $11.90 | 2,390,240 |
| 2022-08-23 | $12.45 | $12.68 | $12.32 | $12.45 | $12.45 | 1,661,420 |
| 2022-08-22 | $12.40 | $12.70 | $12.27 | $12.48 | $12.48 | 1,749,400 |
| 2022-08-19 | $12.83 | $12.93 | $12.40 | $12.43 | $12.43 | 2,167,700 |
| 2022-08-18 | $12.44 | $12.85 | $12.27 | $12.79 | $12.79 | 2,709,700 |
| 2022-08-17 | $12.52 | $12.52 | $12.36 | $12.41 | $12.41 | 1,594,100 |
| 2022-08-16 | $12.54 | $12.62 | $12.41 | $12.44 | $12.44 | 2,321,400 |
| 2022-08-15 | $12.50 | $12.87 | $12.45 | $12.54 | $12.54 | 2,689,400 |
| 2022-08-12 | $12.86 | $13.39 | $12.64 | $12.70 | $12.70 | 5,310,280 |
| 2022-08-11 | $12.32 | $12.90 | $12.31 | $12.86 | $12.86 | 4,181,340 |
| 2022-08-10 | $12.32 | $12.48 | $12.17 | $12.37 | $12.37 | 2,140,920 |
| 2022-08-09 | $12.24 | $12.30 | $12.04 | $12.21 | $12.21 | 1,796,500 |
| 2022-08-08 | $11.96 | $12.28 | $11.90 | $12.28 | $12.28 | 2,960,400 |
| 2022-08-05 | $11.86 | $12.06 | $11.80 | $12.04 | $12.04 | 2,530,920 |
| 2022-08-04 | $11.64 | $11.86 | $11.61 | $11.81 | $11.81 | 1,718,440 |
| 2022-08-03 | $11.59 | $11.92 | $11.57 | $11.59 | $11.59 | 2,050,600 |
| 2022-08-02 | $12.05 | $12.05 | $11.40 | $11.59 | $11.59 | 3,021,740 |
| 2022-08-01 | $11.72 | $12.05 | $11.57 | $11.99 | $11.99 | 2,884,640 |
| 2022-07-29 | $11.82 | $11.87 | $11.65 | $11.72 | $11.72 | 1,389,240 |
| 2022-07-28 | $11.70 | $11.93 | $11.64 | $11.81 | $11.81 | 2,534,450 |
| 2022-07-27 | $11.46 | $11.66 | $11.46 | $11.61 | $11.61 | 1,443,740 |
| 2022-07-26 | $11.35 | $11.51 | $11.31 | $11.50 | $11.50 | 1,568,080 |
| 2022-07-25 | $11.63 | $11.72 | $11.38 | $11.46 | $11.46 | 1,461,880 |
| 2022-07-22 | $11.77 | $11.77 | $11.47 | $11.57 | $11.57 | 1,734,100 |
| 2022-07-21 | $11.63 | $11.78 | $11.59 | $11.66 | $11.66 | 1,689,000 |
| 2022-07-20 | $11.70 | $11.78 | $11.59 | $11.68 | $11.68 | 1,736,300 |
| 2022-07-19 | $11.47 | $11.71 | $11.40 | $11.68 | $11.68 | 2,198,700 |
| 2022-07-18 | $11.30 | $11.52 | $11.20 | $11.47 | $11.47 | 1,628,300 |
| 2022-07-15 | $11.37 | $11.43 | $11.05 | $11.22 | $11.22 | 1,834,380 |
| 2022-07-14 | $11.00 | $11.58 | $10.90 | $11.36 | $11.36 | 3,531,220 |
| 2022-07-13 | $11.20 | $11.20 | $10.94 | $11.03 | $11.03 | 1,639,800 |
| 2022-07-12 | $11.36 | $11.44 | $11.08 | $11.09 | $11.09 | 1,784,800 |
| 2022-07-11 | $11.35 | $11.66 | $11.26 | $11.38 | $11.38 | 1,784,480 |
| 2022-07-08 | $11.35 | $11.78 | $11.34 | $11.44 | $11.44 | 3,027,920 |
| 2022-07-07 | $11.40 | $11.53 | $11.36 | $11.38 | $11.38 | 1,036,800 |
| 2022-07-06 | $11.44 | $11.53 | $11.32 | $11.40 | $11.40 | 1,266,840 |
| 2022-07-05 | $11.53 | $11.63 | $11.27 | $11.43 | $11.43 | 2,628,420 |
| 2022-07-04 | $11.98 | $11.98 | $11.49 | $11.60 | $11.60 | 5,225,140 |
| 2022-07-01 | $11.65 | $12.50 | $11.45 | $12.15 | $12.15 | 3,823,700 |
| 2022-06-30 | $11.71 | $11.87 | $11.60 | $11.63 | $11.63 | 1,167,100 |
| 2022-06-29 | $11.90 | $12.08 | $11.68 | $11.70 | $11.70 | 1,768,910 |
| 2022-06-28 | $11.68 | $11.94 | $11.55 | $11.90 | $11.90 | 2,092,820 |
| 2022-06-27 | $11.69 | $11.88 | $11.55 | $11.64 | $11.64 | 1,699,900 |
| 2022-06-24 | $11.34 | $11.72 | $11.34 | $11.68 | $11.68 | 3,026,350 |
| 2022-06-23 | $11.11 | $11.45 | $11.10 | $11.40 | $11.40 | 1,678,400 |
| 2022-06-22 | $11.48 | $11.48 | $11.11 | $11.11 | $11.11 | 1,385,500 |
| 2022-06-21 | $11.36 | $11.50 | $11.20 | $11.46 | $11.46 | 1,586,900 |
| 2022-06-20 | $11.18 | $11.38 | $11.15 | $11.37 | $11.37 | 1,465,530 |
| 2022-06-17 | $11.26 | $11.33 | $11.03 | $11.18 | $11.18 | 1,297,950 |
| 2022-06-16 | $11.19 | $11.35 | $11.12 | $11.25 | $11.25 | 1,086,200 |
| 2022-06-15 | $11.28 | $11.51 | $11.16 | $11.19 | $11.19 | 1,456,940 |
| 2022-06-14 | $11.37 | $11.37 | $10.88 | $11.28 | $11.28 | 1,585,030 |
| 2022-06-13 | $11.43 | $11.54 | $11.24 | $11.39 | $11.39 | 1,394,380 |
| 2022-06-10 | $11.41 | $11.62 | $11.40 | $11.51 | $11.51 | 1,407,620 |
| 2022-06-09 | $11.67 | $11.70 | $11.45 | $11.51 | $11.51 | 1,374,260 |
| 2022-06-08 | $11.61 | $11.74 | $11.42 | $11.70 | $11.70 | 1,364,680 |
| 2022-06-07 | $11.68 | $11.76 | $11.47 | $11.68 | $11.68 | 1,675,290 |
| 2022-06-06 | $11.50 | $11.77 | $11.46 | $11.72 | $11.72 | 1,983,460 |
| 2022-06-02 | $11.27 | $11.46 | $11.10 | $11.44 | $11.44 | 1,995,160 |
| 2022-06-01 | $11.16 | $11.30 | $11.02 | $11.30 | $11.30 | 1,147,520 |
| 2022-05-31 | $10.85 | $11.14 | $10.71 | $11.12 | $11.12 | 1,222,100 |
| 2022-05-30 | $10.89 | $11.14 | $10.85 | $10.94 | $10.94 | 692,200 |
| 2022-05-27 | $11.18 | $11.24 | $10.88 | $10.98 | $10.98 | 960,700 |
| 2022-05-26 | $11.01 | $11.23 | $10.67 | $11.05 | $11.01 | 1,518,560 |
| 2022-05-25 | $11.15 | $11.15 | $10.81 | $10.98 | $10.94 | 811,800 |
| 2022-05-24 | $11.45 | $11.54 | $10.85 | $10.85 | $10.81 | 1,241,100 |
| 2022-05-23 | $11.43 | $11.57 | $11.40 | $11.49 | $11.45 | 872,200 |
| 2022-05-20 | $11.23 | $11.46 | $11.23 | $11.43 | $11.39 | 1,012,600 |
| 2022-05-19 | $11.15 | $11.36 | $11.08 | $11.33 | $11.29 | 879,000 |
| 2022-05-18 | $11.14 | $11.42 | $11.06 | $11.29 | $11.25 | 1,098,400 |
| 2022-05-17 | $11.09 | $11.20 | $10.88 | $11.18 | $11.14 | 839,000 |
| 2022-05-16 | $11.20 | $11.28 | $11.00 | $11.04 | $11.00 | 946,710 |
| 2022-05-13 | $11.23 | $11.28 | $11.10 | $11.18 | $11.14 | 804,500 |
| 2022-05-12 | $10.95 | $11.25 | $10.88 | $11.23 | $11.19 | 1,196,860 |
| 2022-05-11 | $11.29 | $11.50 | $11.00 | $11.08 | $11.04 | 1,486,020 |
| 2022-05-10 | $11.20 | $11.45 | $11.17 | $11.28 | $11.24 | 995,100 |
| 2022-05-09 | $11.17 | $11.62 | $11.13 | $11.31 | $11.27 | 1,295,060 |
| 2022-05-06 | $11.06 | $11.30 | $10.81 | $11.19 | $11.15 | 1,323,900 |
| 2022-05-05 | $11.19 | $11.26 | $10.93 | $11.16 | $11.12 | 1,230,400 |
| 2022-05-04 | $11.13 | $11.13 | $11.13 | $11.13 | $11.09 | 0 |
| 2022-05-03 | $11.13 | $11.13 | $11.13 | $11.13 | $11.09 | 0 |
| 2022-04-29 | $11.09 | $11.16 | $10.91 | $11.13 | $11.09 | 1,586,800 |
| 2022-04-28 | $10.80 | $11.29 | $10.67 | $10.95 | $10.91 | 2,315,060 |
| 2022-04-27 | $10.20 | $11.20 | $9.90 | $11.02 | $10.98 | 3,076,400 |
| 2022-04-26 | $10.07 | $10.68 | $9.91 | $10.19 | $10.15 | 3,247,180 |
| 2022-04-25 | $10.97 | $10.99 | $10.05 | $10.05 | $10.01 | 1,973,600 |
| 2022-04-22 | $10.92 | $11.18 | $10.69 | $10.97 | $10.93 | 1,338,100 |
| 2022-04-21 | $11.07 | $11.18 | $10.80 | $11.00 | $10.96 | 1,511,600 |
| 2022-04-20 | $11.07 | $11.11 | $10.92 | $11.06 | $11.02 | 1,293,400 |
| 2022-04-19 | $10.90 | $11.13 | $10.74 | $11.07 | $11.03 | 1,926,160 |
| 2022-04-18 | $10.50 | $11.01 | $10.35 | $10.95 | $10.91 | 1,378,100 |
| 2022-04-15 | $10.83 | $10.84 | $10.50 | $10.52 | $10.48 | 1,381,400 |
| 2022-04-14 | $10.90 | $11.03 | $10.83 | $10.88 | $10.84 | 674,800 |
| 2022-04-13 | $11.07 | $11.07 | $10.74 | $10.88 | $10.84 | 1,055,900 |
| 2022-04-12 | $10.98 | $11.13 | $10.65 | $11.10 | $11.06 | 1,392,340 |
| 2022-04-11 | $11.49 | $11.49 | $10.78 | $10.85 | $10.81 | 1,821,100 |
| 2022-04-08 | $11.88 | $11.91 | $11.41 | $11.50 | $11.46 | 1,735,410 |
| 2022-04-07 | $11.95 | $11.96 | $11.80 | $11.87 | $11.83 | 1,574,920 |
| 2022-04-06 | $11.90 | $12.04 | $11.86 | $11.96 | $11.92 | 1,339,200 |
| 2022-04-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.90 | 0 |
| 2022-04-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.90 | 0 |
| 2022-04-01 | $12.00 | $12.04 | $11.78 | $11.94 | $11.90 | 2,140,400 |
| 2022-03-31 | $12.38 | $12.43 | $12.03 | $12.04 | $12.00 | 2,376,860 |
| 2022-03-30 | $12.32 | $12.52 | $12.04 | $12.41 | $12.36 | 1,587,500 |
| 2022-03-29 | $12.72 | $12.74 | $11.70 | $12.35 | $12.31 | 4,191,660 |
| 2022-03-28 | $12.69 | $12.78 | $12.52 | $12.70 | $12.65 | 1,152,800 |
| 2022-03-25 | $12.99 | $13.08 | $12.72 | $12.75 | $12.70 | 1,089,100 |
| 2022-03-24 | $13.37 | $13.37 | $12.88 | $12.89 | $12.84 | 1,338,200 |
| 2022-03-23 | $13.37 | $13.38 | $13.18 | $13.30 | $13.25 | 1,139,300 |
| 2022-03-22 | $13.10 | $13.47 | $13.08 | $13.30 | $13.25 | 1,708,400 |
| 2022-03-21 | $13.16 | $13.25 | $13.04 | $13.19 | $13.14 | 1,198,500 |
| 2022-03-18 | $13.11 | $13.31 | $13.07 | $13.17 | $13.12 | 1,167,760 |
| 2022-03-17 | $13.15 | $13.40 | $13.03 | $13.16 | $13.11 | 2,010,760 |
| 2022-03-16 | $13.12 | $13.18 | $12.42 | $13.08 | $13.03 | 1,870,000 |
| 2022-03-15 | $13.50 | $13.70 | $12.82 | $12.86 | $12.81 | 2,747,600 |
| 2022-03-14 | $13.06 | $14.50 | $12.82 | $13.69 | $13.64 | 3,964,020 |
| 2022-03-11 | $12.95 | $13.06 | $12.62 | $13.02 | $12.97 | 912,900 |
| 2022-03-10 | $13.16 | $13.40 | $12.98 | $12.99 | $12.94 | 829,500 |
| 2022-03-09 | $13.30 | $13.37 | $12.49 | $12.92 | $12.87 | 1,153,520 |
| 2022-03-08 | $13.23 | $13.44 | $13.16 | $13.25 | $13.20 | 982,260 |
| 2022-03-07 | $13.60 | $13.60 | $13.19 | $13.25 | $13.20 | 1,150,960 |
| 2022-03-04 | $13.82 | $13.89 | $13.50 | $13.52 | $13.47 | 1,025,100 |
| 2022-03-03 | $13.90 | $13.95 | $13.71 | $13.82 | $13.77 | 841,600 |
| 2022-03-02 | $13.88 | $13.88 | $13.60 | $13.77 | $13.72 | 1,371,400 |
| 2022-03-01 | $13.81 | $14.09 | $13.78 | $13.91 | $13.86 | 1,585,500 |
| 2022-02-28 | $13.50 | $14.23 | $13.10 | $13.94 | $13.89 | 3,230,450 |
| 2022-02-25 | $13.48 | $13.65 | $13.41 | $13.46 | $13.41 | 1,001,100 |
| 2022-02-24 | $13.80 | $13.94 | $13.23 | $13.40 | $13.35 | 2,188,190 |
| 2022-02-23 | $13.78 | $13.95 | $13.71 | $13.88 | $13.83 | 1,178,900 |
| 2022-02-22 | $13.83 | $13.83 | $13.56 | $13.68 | $13.63 | 990,160 |
| 2022-02-21 | $13.65 | $13.86 | $13.55 | $13.83 | $13.78 | 1,269,900 |
| 2022-02-18 | $13.51 | $13.65 | $13.32 | $13.62 | $13.57 | 1,263,740 |
| 2022-02-17 | $13.71 | $13.77 | $13.51 | $13.53 | $13.48 | 1,128,720 |
| 2022-02-16 | $13.68 | $13.81 | $13.66 | $13.72 | $13.67 | 933,160 |
| 2022-02-15 | $13.58 | $13.89 | $13.57 | $13.64 | $13.59 | 1,114,400 |
| 2022-02-14 | $13.56 | $13.76 | $13.41 | $13.68 | $13.63 | 909,000 |
| 2022-02-11 | $13.87 | $13.87 | $13.49 | $13.56 | $13.51 | 1,447,500 |
| 2022-02-10 | $14.05 | $14.11 | $13.79 | $13.90 | $13.85 | 1,673,500 |
| 2022-02-09 | $14.08 | $14.15 | $14.02 | $14.11 | $14.06 | 1,391,300 |
| 2022-02-08 | $14.01 | $14.10 | $13.84 | $14.10 | $14.05 | 1,119,600 |
| 2022-02-07 | $13.91 | $14.15 | $13.91 | $14.00 | $13.95 | 1,130,300 |
| 2022-02-04 | $13.88 | $13.88 | $13.88 | $13.88 | $13.83 | 0 |
| 2022-02-03 | $13.88 | $13.88 | $13.88 | $13.88 | $13.83 | 0 |
| 2022-02-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.83 | 0 |
| 2022-02-01 | $13.88 | $13.88 | $13.88 | $13.88 | $13.83 | 0 |
| 2022-01-28 | $13.70 | $14.10 | $13.70 | $13.88 | $13.83 | 1,418,760 |
| 2022-01-27 | $13.84 | $13.91 | $13.41 | $13.71 | $13.66 | 2,691,040 |
| 2022-01-26 | $13.36 | $14.27 | $13.36 | $13.90 | $13.85 | 4,410,170 |
| 2022-01-25 | $13.88 | $13.95 | $13.26 | $13.27 | $13.22 | 3,307,800 |
| 2022-01-24 | $14.24 | $14.29 | $13.80 | $13.89 | $13.84 | 2,480,000 |
| 2022-01-21 | $14.69 | $14.75 | $14.16 | $14.22 | $14.17 | 2,803,300 |
| 2022-01-20 | $15.18 | $15.18 | $14.56 | $14.75 | $14.70 | 4,249,920 |
| 2022-01-19 | $14.99 | $15.28 | $14.90 | $15.21 | $15.15 | 4,771,890 |
| 2022-01-18 | $15.05 | $15.15 | $14.74 | $14.94 | $14.89 | 3,840,120 |
| 2022-01-17 | $14.72 | $15.10 | $14.60 | $15.06 | $15.01 | 4,298,110 |
| 2022-01-14 | $14.49 | $15.20 | $14.40 | $14.72 | $14.67 | 4,054,510 |
| 2022-01-13 | $14.75 | $14.84 | $14.51 | $14.55 | $14.50 | 2,530,060 |
| 2022-01-12 | $14.66 | $14.77 | $14.60 | $14.75 | $14.70 | 2,305,960 |
| 2022-01-11 | $14.84 | $14.92 | $14.58 | $14.64 | $14.59 | 2,789,680 |
| 2022-01-10 | $14.92 | $14.94 | $14.52 | $14.85 | $14.80 | 2,865,100 |
| 2022-01-07 | $14.69 | $15.09 | $14.60 | $14.79 | $14.74 | 4,745,830 |
| 2022-01-06 | $14.61 | $14.77 | $14.50 | $14.72 | $14.67 | 2,268,400 |
| 2022-01-05 | $14.78 | $14.82 | $14.41 | $14.68 | $14.63 | 2,760,540 |
| 2022-01-04 | $14.59 | $14.82 | $14.50 | $14.80 | $14.75 | 2,925,610 |
| 2022-01-03 | $14.56 | $14.56 | $14.56 | $14.56 | $14.51 | 0 |
| 2021-12-31 | $14.62 | $14.65 | $14.47 | $14.56 | $14.51 | 2,065,820 |
| 2021-12-30 | $14.20 | $14.78 | $14.20 | $14.65 | $14.60 | 3,415,570 |
| 2021-12-29 | $14.51 | $14.64 | $14.26 | $14.26 | $14.21 | 1,876,560 |
| 2021-12-28 | $14.14 | $14.60 | $14.14 | $14.51 | $14.46 | 2,276,990 |
| 2021-12-27 | $14.21 | $14.40 | $14.08 | $14.11 | $14.06 | 2,122,990 |
| 2021-12-24 | $14.98 | $14.98 | $14.25 | $14.27 | $14.22 | 3,198,700 |
| 2021-12-23 | $14.98 | $14.98 | $14.55 | $14.57 | $14.52 | 3,057,500 |
| 2021-12-22 | $14.66 | $14.88 | $14.45 | $14.78 | $14.73 | 3,620,400 |
| 2021-12-21 | $14.24 | $14.61 | $14.23 | $14.52 | $14.47 | 3,420,460 |
| 2021-12-20 | $14.29 | $14.41 | $14.00 | $14.27 | $14.22 | 2,433,700 |
| 2021-12-17 | $14.46 | $14.52 | $14.15 | $14.43 | $14.38 | 2,637,410 |
| 2021-12-16 | $14.30 | $14.53 | $14.28 | $14.53 | $14.48 | 2,054,200 |
| 2021-12-15 | $14.39 | $14.64 | $14.30 | $14.35 | $14.30 | 2,428,680 |
| 2021-12-14 | $14.26 | $14.52 | $14.17 | $14.47 | $14.42 | 2,088,990 |
| 2021-12-13 | $14.16 | $14.32 | $14.09 | $14.30 | $14.25 | 1,809,790 |
| 2021-12-07 | $14.13 | $14.27 | $13.68 | $13.88 | $13.83 | 2,552,800 |
| 2021-12-06 | $14.70 | $14.80 | $14.02 | $14.12 | $14.07 | 5,351,970 |
| 2021-12-03 | $14.78 | $14.78 | $14.78 | $14.78 | $14.73 | 3,302,570 |
| 2021-12-02 | $14.83 | $14.83 | $14.83 | $14.83 | $14.78 | 3,961,180 |
| 2021-12-01 | $14.64 | $15.20 | $14.64 | $15.19 | $15.13 | 5,419,880 |
| 2021-11-30 | $14.54 | $14.98 | $14.51 | $14.71 | $14.66 | 3,809,000 |
| 2021-11-29 | $14.48 | $14.57 | $14.25 | $14.56 | $14.51 | 2,748,800 |
| 2021-11-26 | $14.76 | $14.86 | $14.52 | $14.66 | $14.61 | 3,422,150 |
| 2021-11-25 | $14.93 | $15.15 | $14.81 | $14.91 | $14.86 | 3,560,460 |
| 2021-11-24 | $14.97 | $15.10 | $14.70 | $14.92 | $14.87 | 4,163,230 |
| 2021-11-23 | $14.88 | $15.15 | $14.76 | $14.91 | $14.86 | 5,396,860 |
| 2021-11-22 | $14.48 | $14.93 | $14.48 | $14.87 | $14.82 | 5,927,220 |
| 2021-11-19 | $14.30 | $14.56 | $14.24 | $14.48 | $14.43 | 2,926,060 |
| 2021-11-18 | $14.67 | $14.73 | $14.31 | $14.37 | $14.32 | 3,248,830 |
| 2021-11-17 | $14.48 | $14.68 | $14.40 | $14.65 | $14.60 | 3,353,660 |
| 2021-11-16 | $14.70 | $14.88 | $14.45 | $14.48 | $14.43 | 4,141,000 |
| 2021-11-15 | $14.65 | $14.95 | $14.53 | $14.78 | $14.73 | 4,465,520 |
| 2021-11-12 | $14.65 | $14.83 | $14.43 | $14.60 | $14.55 | 4,136,180 |
| 2021-11-11 | $14.75 | $14.89 | $14.58 | $14.72 | $14.67 | 5,409,560 |
| 2021-11-10 | $14.37 | $14.88 | $14.12 | $14.83 | $14.78 | 8,085,920 |
| 2021-11-09 | $14.38 | $14.65 | $14.20 | $14.42 | $14.37 | 5,660,730 |
| 2021-11-08 | $14.50 | $14.57 | $14.03 | $14.39 | $14.34 | 6,509,700 |
| 2021-11-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.80 | 10,299,060 |
| 2021-11-04 | $13.98 | $14.04 | $13.55 | $13.85 | $13.80 | 4,252,220 |
| 2021-11-03 | $13.51 | $13.95 | $13.51 | $13.83 | $13.78 | 3,841,500 |
| 2021-11-02 | $13.86 | $14.08 | $13.43 | $13.49 | $13.44 | 5,000,680 |
| 2021-11-01 | $13.74 | $14.10 | $13.43 | $14.03 | $13.98 | 4,924,700 |
| 2021-10-29 | $13.38 | $14.27 | $13.30 | $13.73 | $13.68 | 6,160,200 |
| 2021-10-28 | $14.10 | $14.12 | $13.19 | $13.36 | $13.31 | 8,365,790 |
| 2021-10-27 | $14.63 | $14.69 | $14.21 | $14.58 | $14.53 | 7,256,850 |
| 2021-10-26 | $14.20 | $15.11 | $14.05 | $14.82 | $14.77 | 13,087,090 |
| 2021-10-25 | $14.11 | $14.46 | $13.91 | $14.30 | $14.25 | 7,691,070 |
| 2021-10-22 | $14.75 | $15.41 | $14.32 | $14.50 | $14.45 | 12,719,850 |
| 2021-10-21 | $14.39 | $15.50 | $14.20 | $14.82 | $14.77 | 17,017,630 |
| 2021-10-20 | $14.59 | $15.01 | $14.34 | $14.37 | $14.32 | 20,185,160 |
| 2021-10-19 | $12.95 | $15.48 | $12.95 | $15.48 | $15.42 | 18,335,550 |
| 2021-10-18 | $13.22 | $13.23 | $12.76 | $12.90 | $12.85 | 1,993,960 |
| 2021-10-15 | $13.50 | $13.51 | $13.15 | $13.16 | $13.11 | 1,392,910 |
| 2021-10-14 | $13.41 | $13.51 | $13.30 | $13.46 | $13.41 | 750,020 |
| 2021-10-13 | $13.38 | $13.46 | $13.20 | $13.41 | $13.36 | 854,470 |
| 2021-10-12 | $13.80 | $13.80 | $13.12 | $13.37 | $13.32 | 1,793,780 |
| 2021-10-11 | $14.08 | $14.13 | $13.70 | $13.77 | $13.72 | 1,863,630 |
| 2021-10-08 | $13.96 | $14.12 | $13.89 | $13.97 | $13.92 | 1,212,200 |
| 2021-10-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.78 | 0 |
| 2021-10-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.78 | 0 |
| 2021-09-30 | $13.61 | $13.85 | $13.61 | $13.83 | $13.78 | 787,900 |
| 2021-09-29 | $13.92 | $13.97 | $13.58 | $13.61 | $13.56 | 1,116,500 |
| 2021-09-28 | $14.02 | $14.15 | $13.89 | $14.04 | $13.99 | 1,135,200 |
| 2021-09-27 | $14.63 | $14.73 | $14.12 | $14.16 | $14.11 | 1,561,280 |
| 2021-09-24 | $14.82 | $14.82 | $14.51 | $14.52 | $14.47 | 1,158,440 |
| 2021-09-23 | $14.58 | $14.86 | $14.50 | $14.82 | $14.77 | 1,461,940 |
| 2021-09-22 | $14.69 | $14.75 | $14.44 | $14.50 | $14.45 | 1,442,900 |
| 2021-09-21 | $14.68 | $14.68 | $14.68 | $14.68 | $14.63 | 0 |
| 2021-09-20 | $14.68 | $14.68 | $14.68 | $14.68 | $14.63 | 0 |
| 2021-09-17 | $14.74 | $14.88 | $14.56 | $14.68 | $14.63 | 1,361,420 |
| 2021-09-16 | $14.90 | $15.03 | $14.70 | $14.74 | $14.69 | 1,007,000 |
| 2021-09-15 | $14.83 | $15.05 | $14.73 | $14.95 | $14.90 | 1,097,090 |
| 2021-09-14 | $14.96 | $15.07 | $14.83 | $14.83 | $14.78 | 1,459,830 |
| 2021-09-13 | $15.14 | $15.15 | $14.90 | $14.96 | $14.91 | 1,623,270 |
| 2021-09-10 | $15.23 | $15.35 | $15.14 | $15.14 | $15.09 | 1,653,640 |
| 2021-09-09 | $15.44 | $15.49 | $15.20 | $15.24 | $15.18 | 1,542,530 |
| 2021-09-08 | $15.38 | $15.44 | $15.27 | $15.44 | $15.38 | 2,092,270 |
| 2021-09-07 | $15.30 | $15.43 | $15.25 | $15.30 | $15.24 | 2,116,010 |
| 2021-09-06 | $15.03 | $15.40 | $15.03 | $15.36 | $15.30 | 2,497,670 |
| 2021-09-03 | $15.21 | $15.24 | $15.04 | $15.12 | $15.07 | 1,487,910 |
| 2021-09-02 | $14.88 | $15.35 | $14.77 | $15.18 | $15.12 | 2,058,590 |
| 2021-09-01 | $14.84 | $14.96 | $14.65 | $14.95 | $14.90 | 1,904,100 |
| 2021-08-31 | $14.97 | $14.99 | $14.69 | $14.84 | $14.79 | 1,771,040 |
| 2021-08-30 | $14.95 | $15.25 | $14.86 | $14.99 | $14.94 | 2,141,330 |
| 2021-08-27 | $15.11 | $15.11 | $14.81 | $14.95 | $14.90 | 2,089,380 |
| 2021-08-26 | $15.49 | $15.49 | $15.05 | $15.12 | $15.07 | 2,350,380 |
| 2021-08-25 | $15.70 | $15.85 | $15.37 | $15.50 | $15.44 | 2,516,820 |
| 2021-08-24 | $15.88 | $16.05 | $15.70 | $15.77 | $15.71 | 2,203,540 |
| 2021-08-23 | $15.25 | $15.98 | $15.25 | $15.86 | $15.80 | 2,905,720 |
| 2021-08-20 | $15.48 | $15.63 | $15.10 | $15.21 | $15.15 | 1,874,600 |
| 2021-08-19 | $15.44 | $15.68 | $15.38 | $15.50 | $15.44 | 1,576,530 |
| 2021-08-18 | $15.50 | $15.68 | $15.23 | $15.53 | $15.47 | 1,976,320 |
| 2021-08-17 | $16.20 | $16.20 | $15.52 | $15.63 | $15.57 | 3,130,520 |
| 2021-08-16 | $16.34 | $16.40 | $16.01 | $16.17 | $16.11 | 3,102,420 |
| 2021-08-13 | $16.06 | $16.79 | $16.05 | $16.33 | $16.27 | 4,808,950 |
| 2021-08-12 | $15.98 | $16.25 | $15.87 | $16.06 | $16.00 | 2,291,140 |
| 2021-08-11 | $15.95 | $16.20 | $15.94 | $16.06 | $16.00 | 2,367,800 |
| 2021-08-10 | $15.35 | $16.22 | $15.28 | $16.17 | $16.11 | 4,974,550 |
| 2021-08-09 | $15.25 | $15.37 | $15.15 | $15.33 | $15.27 | 1,289,680 |
| 2021-08-06 | $15.42 | $15.57 | $15.12 | $15.25 | $15.19 | 1,810,800 |
| 2021-08-05 | $15.74 | $15.74 | $15.46 | $15.53 | $15.47 | 1,642,120 |
| 2021-08-04 | $15.60 | $15.75 | $15.47 | $15.71 | $15.65 | 1,453,980 |
| 2021-08-03 | $15.65 | $16.06 | $15.52 | $15.60 | $15.54 | 2,605,860 |
| 2021-08-02 | $15.40 | $15.78 | $15.30 | $15.68 | $15.62 | 1,896,920 |
| 2021-07-30 | $15.37 | $15.54 | $15.22 | $15.46 | $15.40 | 1,851,120 |
| 2021-07-29 | $14.91 | $15.53 | $14.91 | $15.37 | $15.31 | 1,867,950 |
| 2021-07-28 | $15.02 | $15.19 | $14.62 | $14.88 | $14.83 | 1,762,400 |
| 2021-07-27 | $15.18 | $15.52 | $15.12 | $15.16 | $15.10 | 2,200,350 |
| 2021-07-26 | $15.21 | $15.38 | $14.97 | $15.27 | $15.21 | 1,739,870 |
| 2021-07-23 | $15.89 | $15.89 | $15.03 | $15.15 | $15.10 | 5,124,690 |
| 2021-07-22 | $16.06 | $16.25 | $15.71 | $15.80 | $15.74 | 3,339,090 |
| 2021-07-21 | $15.80 | $16.30 | $15.76 | $16.02 | $15.96 | 1,927,700 |
| 2021-07-20 | $15.86 | $16.00 | $15.65 | $15.75 | $15.69 | 1,176,180 |
| 2021-07-19 | $15.81 | $16.06 | $15.40 | $15.93 | $15.87 | 1,652,390 |
| 2021-07-16 | $16.11 | $16.17 | $15.73 | $15.80 | $15.74 | 2,180,800 |
| 2021-07-15 | $16.84 | $16.93 | $15.90 | $16.11 | $16.05 | 4,290,540 |
| 2021-07-14 | $17.00 | $17.28 | $16.84 | $16.84 | $16.78 | 2,331,420 |
| 2021-07-13 | $17.38 | $17.41 | $16.85 | $17.07 | $17.01 | 3,181,330 |
| 2021-07-12 | $17.50 | $17.55 | $17.27 | $17.31 | $17.25 | 3,868,640 |
| 2021-07-09 | $16.80 | $17.80 | $16.61 | $17.42 | $17.36 | 6,863,910 |
| 2021-07-08 | $16.38 | $16.88 | $16.38 | $16.87 | $16.81 | 4,369,780 |
| 2021-07-07 | $16.32 | $16.57 | $16.18 | $16.45 | $16.39 | 2,054,410 |
| 2021-07-06 | $16.77 | $16.86 | $16.15 | $16.50 | $16.44 | 3,219,770 |
| 2021-07-05 | $16.12 | $16.77 | $16.12 | $16.77 | $16.71 | 3,081,990 |
| 2021-07-02 | $16.02 | $16.35 | $15.91 | $16.18 | $16.12 | 2,056,070 |
| 2021-07-01 | $16.49 | $16.49 | $16.00 | $16.00 | $15.94 | 2,207,320 |
| 2021-06-30 | $16.58 | $16.60 | $16.33 | $16.46 | $16.40 | 2,351,960 |
| 2021-06-29 | $16.30 | $16.57 | $16.06 | $16.55 | $16.49 | 3,331,800 |
| 2021-06-28 | $16.32 | $16.38 | $16.16 | $16.30 | $16.24 | 1,553,350 |
| 2021-06-25 | $16.39 | $16.56 | $16.05 | $16.32 | $16.26 | 3,022,790 |
| 2021-06-24 | $16.49 | $16.89 | $16.28 | $16.44 | $16.38 | 3,072,400 |
| 2021-06-23 | $16.40 | $16.56 | $16.23 | $16.46 | $16.40 | 2,989,540 |
| 2021-06-22 | $16.62 | $16.65 | $16.21 | $16.36 | $16.30 | 2,836,520 |
| 2021-06-21 | $16.38 | $16.67 | $16.21 | $16.61 | $16.55 | 3,691,570 |
| 2021-06-18 | $16.40 | $16.42 | $16.13 | $16.38 | $16.32 | 3,205,390 |
| 2021-06-17 | $15.85 | $16.42 | $15.80 | $16.39 | $16.33 | 4,354,830 |
| 2021-06-16 | $15.79 | $15.96 | $15.63 | $15.90 | $15.84 | 3,633,350 |
| 2021-06-15 | $15.44 | $15.88 | $15.20 | $15.76 | $15.70 | 3,343,250 |
| 2021-06-14 | $15.43 | $15.43 | $15.43 | $15.43 | $15.37 | 0 |
| 2021-06-11 | $15.92 | $15.99 | $15.30 | $15.43 | $15.37 | 3,654,310 |
| 2021-06-10 | $15.67 | $15.97 | $15.54 | $15.92 | $15.86 | 3,134,660 |
| 2021-06-09 | $15.83 | $16.08 | $15.69 | $15.73 | $15.67 | 1,603,030 |
| 2021-06-08 | $16.02 | $16.08 | $15.80 | $15.91 | $15.85 | 1,384,900 |
| 2021-06-07 | $15.69 | $16.19 | $15.61 | $15.98 | $15.92 | 2,300,090 |
| 2021-06-04 | $15.76 | $15.89 | $15.35 | $15.71 | $15.65 | 1,799,080 |
| 2021-06-03 | $15.61 | $15.87 | $15.55 | $15.58 | $15.52 | 1,005,820 |
| 2021-06-02 | $15.96 | $16.02 | $15.54 | $15.61 | $15.55 | 1,213,420 |
| 2021-06-01 | $15.70 | $15.97 | $15.58 | $15.88 | $15.82 | 1,278,300 |
| 2021-05-31 | $15.67 | $15.80 | $15.56 | $15.70 | $15.64 | 1,187,370 |
| 2021-05-28 | $15.68 | $15.84 | $15.60 | $15.67 | $15.61 | 1,080,760 |
| 2021-05-27 | $15.78 | $16.04 | $15.70 | $15.86 | $15.76 | 1,611,980 |
| 2021-05-26 | $15.45 | $15.97 | $15.45 | $15.78 | $15.68 | 1,898,820 |
| 2021-05-25 | $15.29 | $15.66 | $15.29 | $15.45 | $15.35 | 1,355,050 |
| 2021-05-24 | $15.38 | $15.53 | $15.00 | $15.38 | $15.29 | 1,591,340 |
| 2021-05-21 | $15.17 | $15.79 | $15.17 | $15.39 | $15.30 | 2,033,660 |
| 2021-05-20 | $15.31 | $15.42 | $15.11 | $15.16 | $15.07 | 2,276,300 |
| 2021-05-19 | $15.57 | $15.62 | $15.26 | $15.29 | $15.20 | 1,908,910 |
| 2021-05-18 | $15.68 | $15.74 | $15.51 | $15.59 | $15.49 | 884,280 |
| 2021-05-17 | $16.20 | $16.28 | $15.52 | $15.69 | $15.59 | 1,897,680 |
| 2021-05-14 | $16.17 | $16.22 | $16.04 | $16.08 | $15.98 | 1,037,800 |
| 2021-05-13 | $16.00 | $16.17 | $15.95 | $16.07 | $15.97 | 822,500 |
| 2021-05-12 | $16.06 | $16.31 | $15.88 | $16.18 | $16.08 | 1,109,500 |
| 2021-05-11 | $15.69 | $16.56 | $15.68 | $16.31 | $16.21 | 2,063,080 |
| 2021-05-10 | $15.89 | $16.07 | $15.67 | $15.68 | $15.58 | 1,790,240 |
| 2021-05-07 | $16.78 | $16.78 | $16.02 | $16.04 | $15.94 | 1,508,280 |
| 2021-05-06 | $15.94 | $16.59 | $15.60 | $16.53 | $16.43 | 2,010,000 |
| 2021-05-05 | $15.93 | $15.93 | $15.93 | $15.93 | $15.83 | 0 |
| 2021-05-04 | $15.93 | $15.93 | $15.93 | $15.93 | $15.83 | 0 |
| 2021-04-30 | $15.82 | $16.24 | $15.47 | $15.93 | $15.83 | 2,713,630 |
| 2021-04-29 | $16.31 | $16.31 | $15.90 | $15.93 | $15.83 | 1,669,840 |
| 2021-04-28 | $16.25 | $16.42 | $16.11 | $16.30 | $16.20 | 884,800 |
| 2021-04-27 | $16.46 | $16.81 | $16.16 | $16.36 | $16.26 | 1,606,760 |
| 2021-04-26 | $16.30 | $16.83 | $16.25 | $16.70 | $16.60 | 1,735,820 |
| 2021-04-23 | $16.80 | $16.82 | $16.36 | $16.43 | $16.33 | 1,754,710 |
| 2021-04-22 | $16.89 | $17.10 | $16.78 | $16.92 | $16.82 | 1,175,300 |
| 2021-04-21 | $16.82 | $17.01 | $16.70 | $16.87 | $16.77 | 1,114,540 |
| 2021-04-20 | $17.10 | $17.17 | $16.81 | $16.89 | $16.79 | 1,955,000 |
| 2021-04-19 | $17.02 | $17.28 | $16.40 | $17.10 | $16.99 | 3,729,420 |
| 2021-04-16 | $16.46 | $17.08 | $16.36 | $16.92 | $16.82 | 2,268,720 |
| 2021-04-15 | $16.70 | $16.70 | $16.43 | $16.52 | $16.42 | 1,300,460 |
| 2021-04-14 | $16.80 | $16.83 | $16.50 | $16.55 | $16.45 | 1,869,520 |
| 2021-04-13 | $16.74 | $16.83 | $16.44 | $16.76 | $16.66 | 2,720,260 |
| 2021-04-12 | $16.79 | $16.84 | $16.26 | $16.74 | $16.64 | 3,691,000 |
| 2021-04-09 | $15.79 | $16.63 | $15.79 | $16.63 | $16.53 | 4,007,520 |
| 2021-04-08 | $16.02 | $16.20 | $15.85 | $15.88 | $15.78 | 1,801,270 |
| 2021-04-07 | $16.19 | $16.20 | $15.90 | $16.05 | $15.95 | 1,857,280 |
| 2021-04-06 | $15.90 | $16.24 | $15.83 | $16.12 | $16.02 | 2,866,300 |
| 2021-04-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2021-04-02 | $15.45 | $16.03 | $15.42 | $15.80 | $15.70 | 3,046,540 |
| 2021-04-01 | $15.28 | $15.57 | $15.08 | $15.35 | $15.26 | 3,136,640 |
| 2021-03-31 | $15.85 | $15.89 | $15.18 | $15.34 | $15.25 | 3,546,010 |
| 2021-03-30 | $15.80 | $16.02 | $15.61 | $15.75 | $15.65 | 3,234,990 |
| 2021-03-29 | $16.56 | $16.62 | $15.80 | $16.02 | $15.92 | 3,072,960 |
| 2021-03-26 | $16.17 | $16.54 | $16.08 | $16.51 | $16.41 | 1,408,100 |
| 2021-03-25 | $16.44 | $16.52 | $16.06 | $16.14 | $16.04 | 1,754,900 |
| 2021-03-24 | $16.73 | $16.82 | $16.39 | $16.45 | $16.35 | 1,651,970 |
| 2021-03-23 | $16.88 | $17.06 | $16.66 | $16.82 | $16.72 | 1,363,600 |
| 2021-03-22 | $16.81 | $16.90 | $16.52 | $16.88 | $16.78 | 1,281,550 |
| 2021-03-19 | $16.90 | $16.93 | $16.40 | $16.69 | $16.59 | 1,205,350 |
| 2021-03-18 | $17.06 | $17.22 | $16.83 | $16.87 | $16.77 | 1,145,740 |
| 2021-03-17 | $17.15 | $17.25 | $16.88 | $17.00 | $16.90 | 1,688,950 |
| 2021-03-16 | $17.49 | $17.63 | $17.05 | $17.12 | $17.01 | 1,396,640 |
| 2021-03-15 | $17.72 | $17.72 | $17.28 | $17.49 | $17.38 | 592,700 |
| 2021-03-12 | $17.48 | $17.70 | $17.28 | $17.60 | $17.49 | 675,900 |
| 2021-03-11 | $17.36 | $17.66 | $17.04 | $17.59 | $17.48 | 909,930 |
| 2021-03-10 | $18.14 | $18.45 | $17.36 | $17.40 | $17.29 | 1,295,020 |
| 2021-03-09 | $18.26 | $18.71 | $17.71 | $18.08 | $17.97 | 1,557,660 |
| 2021-03-08 | $18.93 | $19.30 | $18.50 | $18.51 | $18.40 | 1,689,860 |
| 2021-03-05 | $18.06 | $19.00 | $18.06 | $18.93 | $18.81 | 1,948,340 |
| 2021-03-04 | $18.77 | $18.84 | $18.21 | $18.24 | $18.13 | 1,359,430 |
| 2021-03-03 | $18.84 | $19.29 | $18.61 | $18.71 | $18.59 | 1,990,030 |
| 2021-03-02 | $19.42 | $19.55 | $18.82 | $18.90 | $18.78 | 1,654,150 |
| 2021-03-01 | $19.48 | $19.62 | $19.01 | $19.42 | $19.30 | 2,036,640 |
| 2021-02-26 | $18.66 | $19.92 | $18.66 | $19.27 | $19.15 | 2,935,270 |
| 2021-02-25 | $18.72 | $19.16 | $18.55 | $18.55 | $18.44 | 1,047,340 |
| 2021-02-24 | $19.15 | $19.28 | $18.56 | $18.69 | $18.57 | 1,603,880 |
| 2021-02-23 | $18.85 | $19.49 | $18.72 | $19.13 | $19.01 | 1,954,760 |
| 2021-02-22 | $18.45 | $19.59 | $18.35 | $18.85 | $18.73 | 3,387,560 |
| 2021-02-19 | $17.70 | $18.08 | $17.58 | $18.07 | $17.96 | 970,060 |
| 2021-02-18 | $17.88 | $17.96 | $17.65 | $17.73 | $17.62 | 866,800 |
| 2021-02-17 | $17.59 | $17.59 | $17.59 | $17.59 | $17.48 | 0 |
| 2021-02-16 | $17.59 | $17.59 | $17.59 | $17.59 | $17.48 | 0 |
| 2021-02-15 | $17.59 | $17.59 | $17.59 | $17.59 | $17.48 | 0 |
| 2021-02-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.48 | 0 |
| 2021-02-11 | $17.59 | $17.59 | $17.59 | $17.59 | $17.48 | 0 |
| 2021-02-10 | $17.23 | $17.69 | $17.23 | $17.59 | $17.48 | 630,650 |
| 2021-02-09 | $16.82 | $17.50 | $16.82 | $17.41 | $17.30 | 779,450 |
| 2021-02-08 | $17.01 | $17.05 | $16.71 | $17.01 | $16.91 | 619,220 |
| 2021-02-05 | $16.82 | $17.19 | $16.75 | $16.99 | $16.89 | 943,100 |
| 2021-02-04 | $16.99 | $17.01 | $16.21 | $16.81 | $16.71 | 1,528,080 |
| 2021-02-03 | $17.16 | $17.58 | $17.04 | $17.16 | $17.05 | 1,219,100 |
| 2021-02-02 | $17.52 | $17.52 | $17.21 | $17.31 | $17.20 | 723,840 |
| 2021-02-01 | $17.07 | $17.56 | $16.90 | $17.52 | $17.41 | 1,346,880 |
| 2021-01-29 | $16.91 | $17.23 | $16.50 | $17.10 | $16.99 | 1,612,360 |
| 2021-01-28 | $17.42 | $17.49 | $16.90 | $16.91 | $16.81 | 1,385,980 |
| 2021-01-27 | $17.60 | $17.67 | $17.37 | $17.42 | $17.31 | 1,128,760 |
| 2021-01-26 | $17.60 | $17.95 | $17.57 | $17.63 | $17.52 | 957,710 |
| 2021-01-25 | $18.17 | $18.17 | $17.52 | $17.61 | $17.50 | 2,035,970 |
| 2021-01-22 | $19.07 | $19.19 | $18.08 | $18.19 | $18.08 | 2,994,020 |
| 2021-01-21 | $19.00 | $19.15 | $18.89 | $19.07 | $18.95 | 1,579,200 |
| 2021-01-20 | $18.90 | $19.18 | $18.71 | $19.05 | $18.93 | 1,477,100 |
| 2021-01-19 | $18.89 | $19.18 | $18.89 | $19.01 | $18.89 | 1,013,840 |
| 2021-01-18 | $18.94 | $19.22 | $18.74 | $19.01 | $18.89 | 1,351,340 |
| 2021-01-15 | $18.99 | $19.36 | $18.76 | $19.00 | $18.88 | 1,150,360 |
| 2021-01-14 | $18.63 | $19.05 | $18.48 | $18.79 | $18.67 | 1,303,650 |
| 2021-01-13 | $18.88 | $18.97 | $18.25 | $18.63 | $18.52 | 2,036,410 |
| 2021-01-12 | $18.99 | $19.20 | $18.76 | $18.95 | $18.83 | 1,585,140 |
| 2021-01-11 | $20.00 | $20.20 | $18.68 | $18.92 | $18.80 | 4,300,060 |
| 2021-01-08 | $19.67 | $20.27 | $19.34 | $20.00 | $19.88 | 2,362,880 |
| 2021-01-07 | $20.08 | $20.18 | $19.52 | $19.69 | $19.57 | 3,156,270 |
| 2021-01-06 | $20.55 | $20.70 | $20.05 | $20.12 | $20.00 | 2,184,640 |
| 2021-01-05 | $20.50 | $20.80 | $20.13 | $20.54 | $20.41 | 3,750,500 |
| 2021-01-04 | $20.15 | $20.66 | $19.90 | $20.66 | $20.53 | 2,692,600 |
| 2021-01-01 | $20.05 | $20.05 | $20.05 | $20.05 | $19.93 | 0 |
| 2020-12-31 | $19.71 | $20.15 | $19.71 | $20.05 | $19.93 | 1,531,960 |
| 2020-12-30 | $20.14 | $20.14 | $19.68 | $19.80 | $19.68 | 1,814,310 |
| 2020-12-29 | $20.00 | $20.55 | $20.00 | $20.14 | $20.02 | 1,729,560 |
| 2020-12-28 | $20.48 | $20.60 | $19.89 | $19.92 | $19.80 | 2,167,370 |
| 2020-12-25 | $19.38 | $20.59 | $19.19 | $20.40 | $20.27 | 3,859,430 |
| 2020-12-24 | $20.05 | $20.18 | $19.04 | $19.23 | $19.11 | 3,269,270 |
| 2020-12-23 | $20.11 | $20.39 | $19.90 | $20.11 | $19.99 | 1,930,900 |
| 2020-12-22 | $20.40 | $21.00 | $20.00 | $20.22 | $20.10 | 2,841,260 |
| 2020-12-21 | $20.04 | $20.57 | $20.04 | $20.41 | $20.28 | 1,537,630 |
| 2020-12-18 | $20.26 | $20.73 | $20.16 | $20.37 | $20.24 | 1,510,230 |
| 2020-12-17 | $20.49 | $20.65 | $19.90 | $20.60 | $20.47 | 1,935,900 |
| 2020-12-16 | $20.27 | $20.68 | $20.15 | $20.51 | $20.38 | 1,604,920 |
| 2020-12-15 | $20.30 | $20.61 | $20.20 | $20.30 | $20.17 | 1,508,070 |
| 2020-12-14 | $20.50 | $20.92 | $20.31 | $20.56 | $20.43 | 2,490,380 |
| 2020-12-11 | $20.79 | $20.80 | $19.92 | $20.39 | $20.26 | 2,711,180 |
| 2020-12-10 | $21.01 | $21.11 | $20.51 | $20.59 | $20.46 | 2,973,010 |
| 2020-12-09 | $22.21 | $22.45 | $21.05 | $21.11 | $20.98 | 4,159,920 |
| 2020-12-08 | $22.63 | $22.77 | $22.22 | $22.25 | $22.11 | 2,750,500 |
| 2020-12-07 | $23.01 | $23.23 | $22.50 | $22.69 | $22.55 | 2,670,870 |
| 2020-12-04 | $23.03 | $23.24 | $22.71 | $22.90 | $22.76 | 3,641,120 |
| 2020-12-03 | $22.88 | $23.25 | $22.64 | $23.03 | $22.89 | 5,659,640 |
| 2020-12-02 | $22.28 | $23.36 | $22.11 | $22.97 | $22.83 | 5,510,610 |
| 2020-12-01 | $22.48 | $22.53 | $22.12 | $22.23 | $22.09 | 2,472,000 |
| 2020-11-30 | $21.56 | $22.58 | $21.15 | $22.36 | $22.22 | 4,497,020 |
| 2020-11-27 | $21.75 | $21.82 | $21.08 | $21.40 | $21.27 | 1,824,250 |
| 2020-11-26 | $21.97 | $22.06 | $21.45 | $21.55 | $21.42 | 2,927,560 |
| 2020-11-25 | $22.61 | $22.65 | $21.95 | $21.98 | $21.84 | 3,413,260 |
| 2020-11-24 | $22.61 | $23.03 | $22.27 | $22.32 | $22.18 | 3,733,820 |
| 2020-11-23 | $23.07 | $23.07 | $22.10 | $22.78 | $22.64 | 5,283,300 |
| 2020-11-20 | $23.02 | $23.65 | $22.80 | $23.22 | $23.08 | 5,103,360 |
| 2020-11-19 | $23.10 | $23.34 | $22.70 | $23.00 | $22.86 | 3,469,610 |
| 2020-11-18 | $23.42 | $23.65 | $22.90 | $23.33 | $23.19 | 5,181,200 |
| 2020-11-17 | $23.63 | $24.00 | $22.80 | $23.52 | $23.37 | 5,558,750 |
| 2020-11-16 | $23.40 | $23.65 | $22.65 | $23.50 | $23.36 | 7,944,810 |
| 2020-11-13 | $21.90 | $24.16 | $21.62 | $23.50 | $23.36 | 10,776,670 |
| 2020-11-12 | $21.96 | $22.20 | $21.81 | $22.01 | $21.87 | 2,589,650 |
| 2020-11-11 | $22.92 | $23.00 | $21.57 | $21.97 | $21.83 | 5,404,710 |
| 2020-11-10 | $23.20 | $23.65 | $22.68 | $22.78 | $22.64 | 7,296,500 |
| 2020-11-09 | $22.76 | $23.88 | $22.70 | $23.32 | $23.18 | 9,116,460 |
| 2020-11-06 | $22.79 | $23.17 | $22.15 | $22.92 | $22.78 | 8,026,800 |
| 2020-11-05 | $22.09 | $22.50 | $21.55 | $22.49 | $22.35 | 4,696,360 |
| 2020-11-04 | $21.90 | $22.40 | $21.72 | $21.89 | $21.76 | 2,952,220 |
| 2020-11-03 | $22.45 | $22.45 | $21.77 | $21.90 | $21.76 | 3,196,400 |
| 2020-11-02 | $21.84 | $22.51 | $21.60 | $22.08 | $21.94 | 4,228,360 |
| 2020-10-30 | $22.77 | $22.79 | $21.50 | $21.93 | $21.79 | 4,501,380 |
| 2020-10-29 | $21.89 | $23.18 | $21.36 | $22.34 | $22.20 | 6,709,560 |
| 2020-10-28 | $22.50 | $22.50 | $20.70 | $22.03 | $21.89 | 8,266,930 |
| 2020-10-27 | $22.02 | $22.49 | $22.02 | $22.28 | $22.14 | 4,332,880 |
| 2020-10-26 | $21.60 | $22.36 | $21.51 | $22.27 | $22.13 | 5,918,740 |
| 2020-10-23 | $21.50 | $21.92 | $21.16 | $21.65 | $21.52 | 6,842,740 |
| 2020-10-22 | $21.06 | $21.70 | $21.06 | $21.50 | $21.37 | 4,381,850 |
| 2020-10-21 | $21.50 | $21.50 | $20.90 | $21.30 | $21.17 | 3,956,310 |
| 2020-10-20 | $20.80 | $21.46 | $20.30 | $21.26 | $21.13 | 6,443,700 |
| 2020-10-19 | $20.36 | $20.90 | $20.36 | $20.73 | $20.60 | 4,968,800 |
| 2020-10-16 | $20.17 | $20.38 | $19.88 | $19.98 | $19.86 | 2,682,460 |
| 2020-10-15 | $20.49 | $20.69 | $20.16 | $20.17 | $20.05 | 2,252,080 |
| 2020-10-14 | $20.91 | $20.91 | $20.25 | $20.56 | $20.43 | 3,045,410 |
| 2020-10-13 | $21.00 | $21.05 | $20.60 | $20.95 | $20.82 | 3,464,540 |
| 2020-10-12 | $20.65 | $21.14 | $20.65 | $21.00 | $20.87 | 4,102,170 |
| 2020-10-09 | $20.62 | $20.68 | $20.28 | $20.55 | $20.42 | 3,046,400 |
| 2020-10-08 | $20.24 | $20.24 | $20.24 | $20.24 | $20.12 | 0 |
| 2020-10-07 | $20.24 | $20.24 | $20.24 | $20.24 | $20.12 | 0 |
| 2020-10-06 | $20.24 | $20.24 | $20.24 | $20.24 | $20.12 | 0 |
| 2020-10-05 | $20.24 | $20.24 | $20.24 | $20.24 | $20.12 | 0 |
| 2020-10-02 | $20.24 | $20.24 | $20.24 | $20.24 | $20.12 | 0 |
| 2020-10-01 | $20.24 | $20.24 | $20.24 | $20.24 | $20.12 | 0 |
| 2020-09-30 | $19.83 | $20.44 | $19.71 | $20.24 | $20.12 | 3,445,020 |
| 2020-09-29 | $19.38 | $20.19 | $19.30 | $19.93 | $19.81 | 3,423,980 |
| 2020-09-28 | $19.61 | $19.75 | $19.02 | $19.11 | $18.99 | 2,438,970 |
| 2020-09-25 | $20.08 | $20.25 | $19.46 | $19.62 | $19.50 | 3,530,290 |
| 2020-09-24 | $20.45 | $20.45 | $19.72 | $20.08 | $19.96 | 2,958,340 |
| 2020-09-23 | $20.68 | $20.68 | $20.12 | $20.39 | $20.26 | 2,210,410 |
| 2020-09-22 | $20.60 | $20.70 | $20.03 | $20.14 | $20.02 | 3,330,970 |
| 2020-09-21 | $21.24 | $21.47 | $20.60 | $20.71 | $20.58 | 3,981,060 |
| 2020-09-18 | $21.03 | $21.39 | $20.78 | $21.25 | $21.12 | 4,032,990 |
| 2020-09-17 | $20.68 | $21.55 | $20.56 | $21.21 | $21.08 | 4,753,380 |
| 2020-09-16 | $21.51 | $22.20 | $20.66 | $20.99 | $20.86 | 5,434,290 |
| 2020-09-15 | $21.69 | $21.76 | $21.12 | $21.30 | $21.17 | 4,697,200 |
| 2020-09-14 | $20.50 | $22.08 | $20.12 | $21.65 | $21.52 | 8,182,270 |
| 2020-09-11 | $19.81 | $20.55 | $19.50 | $20.36 | $20.23 | 7,399,890 |
| 2020-09-10 | $23.86 | $23.99 | $20.24 | $20.25 | $20.13 | 13,459,940 |
| 2020-09-09 | $23.70 | $24.55 | $23.13 | $23.60 | $23.45 | 10,229,920 |
| 2020-09-08 | $24.58 | $24.84 | $23.08 | $24.15 | $24.00 | 11,915,620 |
| 2020-09-07 | $22.00 | $25.00 | $22.00 | $24.02 | $23.87 | 18,746,660 |
| 2020-09-04 | $21.53 | $22.39 | $21.36 | $22.20 | $22.06 | 5,206,660 |
| 2020-09-03 | $22.88 | $22.88 | $21.81 | $21.98 | $21.84 | 9,711,140 |
| 2020-09-02 | $23.38 | $23.50 | $22.94 | $23.30 | $23.16 | 8,922,350 |
| 2020-09-01 | $23.40 | $23.90 | $23.00 | $23.58 | $23.43 | 11,613,140 |
| 2020-08-31 | $23.23 | $23.68 | $22.72 | $22.89 | $22.75 | 10,711,780 |
| 2020-08-28 | $22.23 | $23.10 | $21.60 | $22.60 | $22.46 | 8,150,710 |
| 2020-08-27 | $21.60 | $22.65 | $21.34 | $22.40 | $22.26 | 6,934,230 |
| 2020-08-26 | $22.40 | $22.71 | $21.50 | $21.79 | $21.66 | 7,196,900 |
| 2020-08-25 | $22.81 | $22.96 | $22.00 | $22.29 | $22.15 | 8,515,680 |
| 2020-08-24 | $21.87 | $23.20 | $21.30 | $22.75 | $22.61 | 10,768,510 |
| 2020-08-21 | $20.96 | $22.16 | $20.78 | $21.45 | $21.32 | 6,912,440 |
| 2020-08-20 | $20.88 | $21.07 | $20.36 | $20.73 | $20.60 | 3,399,020 |
| 2020-08-19 | $21.51 | $21.68 | $20.82 | $21.01 | $20.88 | 5,232,660 |
| 2020-08-18 | $21.53 | $21.97 | $21.34 | $21.70 | $21.57 | 6,330,310 |
| 2020-08-17 | $20.51 | $21.93 | $20.36 | $21.49 | $21.36 | 9,222,210 |
| 2020-08-14 | $20.30 | $20.39 | $20.01 | $20.35 | $20.22 | 4,178,990 |
| 2020-08-13 | $20.44 | $20.62 | $20.13 | $20.29 | $20.16 | 3,775,260 |
| 2020-08-12 | $20.22 | $20.59 | $19.80 | $20.58 | $20.45 | 4,877,500 |
| 2020-08-11 | $20.72 | $21.15 | $20.11 | $20.21 | $20.09 | 6,500,560 |
| 2020-08-10 | $22.20 | $22.20 | $20.51 | $20.80 | $20.67 | 12,572,720 |
| 2020-08-07 | $22.80 | $23.10 | $21.83 | $22.63 | $22.49 | 10,000,110 |
| 2020-08-06 | $22.11 | $22.77 | $21.82 | $22.58 | $22.44 | 8,303,720 |
| 2020-08-05 | $22.02 | $22.29 | $21.65 | $22.11 | $21.97 | 6,128,450 |
| 2020-08-04 | $22.43 | $22.57 | $21.79 | $21.92 | $21.78 | 5,406,920 |
| 2020-08-03 | $22.50 | $22.94 | $22.00 | $22.43 | $22.29 | 7,961,380 |
| 2020-07-31 | $20.66 | $22.39 | $20.66 | $22.12 | $21.98 | 10,050,490 |
| 2020-07-30 | $21.15 | $21.27 | $20.52 | $20.60 | $20.47 | 4,096,080 |
| 2020-07-29 | $20.39 | $21.19 | $20.14 | $21.15 | $21.02 | 4,201,810 |
| 2020-07-28 | $20.69 | $20.69 | $20.00 | $20.45 | $20.32 | 2,827,880 |
| 2020-07-27 | $20.65 | $20.82 | $19.98 | $20.14 | $20.02 | 3,883,620 |
| 2020-07-24 | $21.80 | $22.13 | $20.47 | $20.56 | $20.43 | 6,044,200 |
| 2020-07-23 | $22.19 | $22.34 | $21.21 | $21.90 | $21.76 | 4,887,500 |
| 2020-07-22 | $22.40 | $22.66 | $21.80 | $22.32 | $22.18 | 5,534,450 |
| 2020-07-21 | $22.42 | $22.72 | $22.09 | $22.53 | $22.39 | 4,897,240 |
| 2020-07-20 | $21.95 | $22.35 | $21.60 | $22.35 | $22.21 | 4,636,620 |
| 2020-07-17 | $21.75 | $22.13 | $21.23 | $21.56 | $21.43 | 5,607,980 |
| 2020-07-16 | $23.60 | $23.60 | $21.64 | $21.65 | $21.52 | 8,202,560 |
| 2020-07-15 | $24.85 | $24.98 | $23.05 | $23.28 | $23.14 | 8,004,400 |
| 2020-07-14 | $26.00 | $26.30 | $24.26 | $24.87 | $24.72 | 9,669,460 |
| 2020-07-13 | $23.89 | $26.42 | $23.89 | $25.80 | $25.64 | 12,369,200 |
| 2020-07-10 | $25.40 | $25.78 | $24.39 | $24.53 | $24.38 | 8,267,320 |
| 2020-07-09 | $24.80 | $25.49 | $24.67 | $25.20 | $25.04 | 8,456,540 |
| 2020-07-08 | $24.45 | $25.10 | $24.18 | $24.91 | $24.76 | 7,002,260 |
| 2020-07-07 | $24.40 | $25.12 | $24.02 | $24.55 | $24.40 | 8,817,540 |
| 2020-07-06 | $23.35 | $24.29 | $23.35 | $24.21 | $24.06 | 8,546,480 |
| 2020-07-03 | $23.35 | $23.53 | $22.92 | $23.22 | $23.08 | 5,482,850 |
| 2020-07-02 | $23.87 | $23.95 | $23.03 | $23.33 | $23.19 | 7,753,580 |
| 2020-07-01 | $23.95 | $24.29 | $23.10 | $23.72 | $23.57 | 5,830,400 |
| 2020-06-30 | $23.48 | $24.38 | $23.48 | $24.06 | $23.91 | 8,092,010 |
| 2020-06-29 | $23.00 | $24.20 | $23.00 | $23.57 | $23.42 | 8,275,980 |
| 2020-06-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 0 |
| 2020-06-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 0 |
| 2020-06-24 | $22.44 | $23.24 | $22.35 | $23.00 | $22.86 | 7,429,880 |
| 2020-06-23 | $22.49 | $22.60 | $22.23 | $22.32 | $22.18 | 3,855,070 |
| 2020-06-22 | $22.47 | $22.70 | $22.25 | $22.41 | $22.27 | 5,793,580 |
| 2020-06-19 | $21.95 | $22.46 | $21.45 | $22.25 | $22.11 | 7,063,980 |
| 2020-06-18 | $21.28 | $21.73 | $21.20 | $21.70 | $21.57 | 4,581,820 |
| 2020-06-17 | $21.38 | $21.68 | $21.07 | $21.35 | $21.22 | 4,152,700 |
| 2020-06-16 | $20.87 | $21.43 | $20.87 | $21.29 | $21.16 | 4,623,860 |
| 2020-06-15 | $21.10 | $21.40 | $20.60 | $20.64 | $20.51 | 4,374,920 |
| 2020-06-12 | $21.14 | $21.23 | $20.76 | $21.05 | $20.92 | 5,496,160 |
| 2020-06-11 | $22.11 | $22.25 | $21.60 | $21.73 | $21.60 | 3,678,700 |
| 2020-06-10 | $22.35 | $22.55 | $21.77 | $22.00 | $21.86 | 3,890,320 |
| 2020-06-09 | $22.55 | $22.70 | $22.02 | $22.31 | $22.17 | 3,189,940 |
| 2020-06-08 | $23.11 | $23.38 | $22.50 | $22.64 | $22.50 | 3,668,080 |
| 2020-06-05 | $22.93 | $23.09 | $22.46 | $22.76 | $22.62 | 4,031,110 |
| 2020-06-04 | $22.73 | $23.53 | $22.73 | $23.10 | $22.96 | 6,518,050 |
| 2020-06-03 | $22.69 | $23.16 | $22.27 | $22.70 | $22.56 | 6,792,600 |
| 2020-06-02 | $22.67 | $23.26 | $22.67 | $22.75 | $22.61 | 6,632,210 |
| 2020-06-01 | $21.33 | $22.90 | $21.33 | $22.71 | $22.57 | 7,023,330 |
| 2020-05-29 | $20.99 | $21.85 | $20.10 | $21.37 | $21.24 | 3,706,930 |
| 2020-05-28 | $21.61 | $21.68 | $20.41 | $21.01 | $20.88 | 3,139,600 |
| 2020-05-27 | $21.90 | $21.93 | $21.39 | $21.49 | $21.36 | 3,128,410 |
| 2020-05-26 | $20.80 | $21.99 | $20.80 | $21.74 | $21.61 | 4,926,460 |
| 2020-05-25 | $20.57 | $21.05 | $20.45 | $20.81 | $20.68 | 2,585,400 |
| 2020-05-22 | $21.04 | $21.55 | $20.56 | $20.76 | $20.63 | 3,472,690 |
| 2020-05-21 | $21.50 | $21.96 | $21.00 | $21.17 | $21.04 | 3,773,820 |
| 2020-05-20 | $21.80 | $22.02 | $21.37 | $21.43 | $21.30 | 3,457,690 |
| 2020-05-19 | $21.74 | $21.91 | $21.42 | $21.80 | $21.67 | 3,656,540 |
| 2020-05-18 | $21.56 | $22.12 | $21.21 | $21.51 | $21.38 | 4,671,180 |
| 2020-05-15 | $21.85 | $22.00 | $21.53 | $21.76 | $21.63 | 3,612,120 |
| 2020-05-14 | $21.59 | $22.13 | $21.51 | $21.74 | $21.55 | 4,711,280 |
| 2020-05-13 | $21.21 | $21.68 | $21.18 | $21.57 | $21.38 | 4,019,360 |
| 2020-05-12 | $21.00 | $21.35 | $20.83 | $21.34 | $21.15 | 4,633,960 |
| 2020-05-11 | $20.81 | $21.36 | $20.80 | $21.13 | $20.94 | 5,264,720 |
| 2020-05-08 | $20.50 | $20.94 | $20.39 | $20.78 | $20.60 | 5,436,660 |
| 2020-05-07 | $20.57 | $20.82 | $20.17 | $20.35 | $20.17 | 4,851,920 |
| 2020-05-06 | $19.51 | $20.38 | $19.51 | $20.33 | $20.15 | 4,828,060 |
| 2020-05-05 | $19.71 | $19.71 | $19.71 | $19.71 | $19.53 | 0 |
| 2020-05-04 | $19.71 | $19.71 | $19.71 | $19.71 | $19.53 | 0 |
| 2020-05-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.53 | 0 |
| 2020-04-30 | $19.20 | $19.77 | $19.03 | $19.71 | $19.53 | 4,955,880 |
| 2020-04-29 | $18.47 | $19.18 | $18.47 | $18.86 | $18.69 | 3,945,060 |
| 2020-04-28 | $19.00 | $19.03 | $17.36 | $18.50 | $18.34 | 4,973,760 |
| 2020-04-27 | $19.12 | $19.38 | $18.81 | $18.96 | $18.79 | 3,515,040 |
| 2020-04-24 | $20.00 | $20.10 | $18.91 | $19.12 | $18.95 | 5,820,220 |
| 2020-04-23 | $20.64 | $20.70 | $20.00 | $20.02 | $19.84 | 4,969,540 |
| 2020-04-22 | $20.68 | $20.78 | $20.22 | $20.63 | $20.45 | 4,288,940 |
| 2020-04-21 | $21.22 | $21.34 | $20.45 | $20.85 | $20.66 | 5,620,360 |
| 2020-04-20 | $21.02 | $21.45 | $20.82 | $21.35 | $21.16 | 5,358,920 |
| 2020-04-17 | $21.70 | $21.92 | $21.31 | $21.35 | $21.16 | 5,694,860 |
| 2020-04-16 | $20.92 | $21.34 | $20.65 | $21.14 | $20.95 | 4,243,640 |
| 2020-04-15 | $21.47 | $21.68 | $21.00 | $21.15 | $20.96 | 4,426,560 |
| 2020-04-14 | $21.25 | $21.69 | $21.06 | $21.37 | $21.18 | 5,363,950 |
| 2020-04-13 | $21.70 | $21.84 | $20.60 | $20.87 | $20.68 | 4,924,910 |
| 2020-04-10 | $22.60 | $22.67 | $21.35 | $21.70 | $21.51 | 6,098,620 |
| 2020-04-09 | $22.81 | $22.86 | $22.41 | $22.48 | $22.28 | 4,230,540 |
| 2020-04-08 | $22.59 | $23.10 | $22.27 | $22.52 | $22.32 | 5,795,320 |
| 2020-04-07 | $22.25 | $22.74 | $22.24 | $22.53 | $22.33 | 6,136,280 |
| 2020-04-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.51 | 0 |
| 2020-04-03 | $21.77 | $22.20 | $21.36 | $21.70 | $21.51 | 4,623,830 |
| 2020-04-02 | $20.96 | $21.93 | $20.55 | $21.90 | $21.71 | 6,543,070 |
| 2020-04-01 | $20.49 | $21.46 | $20.11 | $20.81 | $20.62 | 5,719,380 |
| 2020-03-31 | $20.83 | $21.15 | $20.37 | $20.45 | $20.27 | 4,499,700 |
| 2020-03-30 | $21.38 | $21.48 | $19.88 | $20.48 | $20.30 | 6,378,600 |
| 2020-03-27 | $22.59 | $22.69 | $21.82 | $21.83 | $21.64 | 4,218,560 |
| 2020-03-26 | $22.49 | $22.65 | $22.12 | $22.28 | $22.08 | 4,712,660 |
| 2020-03-25 | $22.55 | $23.15 | $22.40 | $22.87 | $22.67 | 8,588,840 |
| 2020-03-24 | $22.06 | $22.35 | $20.86 | $21.98 | $21.78 | 6,039,290 |
| 2020-03-23 | $22.16 | $22.59 | $21.23 | $21.55 | $21.36 | 7,012,990 |
| 2020-03-20 | $23.43 | $23.62 | $22.63 | $23.11 | $22.90 | 6,846,530 |
| 2020-03-19 | $22.29 | $23.43 | $22.29 | $23.21 | $23.00 | 8,368,940 |
| 2020-03-18 | $22.90 | $23.58 | $22.09 | $22.13 | $21.93 | 7,930,710 |
| 2020-03-17 | $23.00 | $23.27 | $21.02 | $22.58 | $22.38 | 8,310,990 |
| 2020-03-16 | $25.16 | $25.30 | $22.33 | $22.33 | $22.13 | 12,361,220 |
| 2020-03-13 | $23.99 | $25.44 | $23.89 | $24.81 | $24.59 | 10,918,640 |
| 2020-03-12 | $27.18 | $27.18 | $25.00 | $25.65 | $25.42 | 13,930,520 |
| 2020-03-11 | $28.79 | $29.16 | $27.50 | $27.54 | $27.29 | 15,797,440 |
| 2020-03-10 | $26.42 | $29.20 | $25.46 | $28.79 | $28.53 | 25,097,970 |
| 2020-03-09 | $27.59 | $28.99 | $26.58 | $26.75 | $26.51 | 26,711,420 |
| 2020-03-06 | $25.20 | $27.64 | $25.20 | $27.64 | $27.39 | 29,970,960 |
| 2020-03-05 | $26.00 | $26.10 | $24.81 | $25.13 | $24.91 | 12,642,630 |
| 2020-03-04 | $25.33 | $25.78 | $24.61 | $25.55 | $25.32 | 10,875,740 |
| 2020-03-03 | $25.68 | $25.98 | $24.86 | $25.06 | $24.84 | 13,315,240 |
| 2020-03-02 | $23.73 | $25.19 | $23.69 | $25.12 | $24.90 | 13,191,030 |
| 2020-02-28 | $24.05 | $24.53 | $22.86 | $22.90 | $22.70 | 13,064,940 |
| 2020-02-27 | $25.30 | $25.94 | $24.93 | $25.18 | $24.96 | 10,555,390 |
| 2020-02-26 | $27.10 | $27.19 | $24.80 | $25.18 | $24.96 | 14,872,280 |
| 2020-02-25 | $27.26 | $27.90 | $25.85 | $27.55 | $27.30 | 23,550,360 |
| 2020-02-24 | $26.11 | $28.57 | $26.05 | $28.40 | $28.15 | 23,962,400 |
| 2020-02-21 | $26.14 | $27.64 | $26.13 | $26.98 | $26.74 | 20,261,780 |
| 2020-02-20 | $26.48 | $26.90 | $25.20 | $26.33 | $26.10 | 17,314,440 |
| 2020-02-19 | $26.94 | $27.39 | $26.02 | $26.09 | $25.86 | 19,778,410 |
| 2020-02-18 | $25.59 | $28.68 | $25.20 | $27.44 | $27.20 | 32,742,590 |
| 2020-02-17 | $24.51 | $26.58 | $24.41 | $26.58 | $26.34 | 34,775,000 |
| 2020-02-14 | $23.00 | $24.16 | $22.70 | $24.16 | $23.94 | 28,584,870 |
| 2020-02-13 | $22.60 | $22.61 | $21.82 | $21.96 | $21.76 | 9,205,370 |
| 2020-02-12 | $22.12 | $22.65 | $22.00 | $22.63 | $22.43 | 9,399,440 |
| 2020-02-11 | $22.35 | $23.06 | $21.72 | $22.38 | $22.18 | 12,109,960 |
| 2020-02-10 | $20.90 | $22.40 | $20.90 | $22.40 | $22.20 | 12,177,400 |
| 2020-02-07 | $20.21 | $21.88 | $20.17 | $21.35 | $21.16 | 11,456,260 |
| 2020-02-06 | $20.10 | $20.49 | $19.69 | $20.28 | $20.10 | 9,389,660 |
| 2020-02-05 | $19.86 | $20.48 | $19.58 | $19.85 | $19.67 | 10,531,280 |
| 2020-02-04 | $17.95 | $20.34 | $17.95 | $19.60 | $19.43 | 11,583,860 |
| 2020-02-03 | $19.72 | $19.72 | $19.72 | $19.72 | $19.54 | 748,900 |
| 2020-01-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.72 | 0 |
| 2020-01-30 | $21.91 | $21.91 | $21.91 | $21.91 | $21.72 | 0 |
| 2020-01-29 | $21.91 | $21.91 | $21.91 | $21.91 | $21.72 | 0 |
| 2020-01-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.72 | 0 |
| 2020-01-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.72 | 0 |
| 2020-01-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.72 | 0 |
| 2020-01-23 | $23.22 | $23.70 | $21.54 | $21.91 | $21.72 | 14,173,400 |
| 2020-01-22 | $24.39 | $24.39 | $22.40 | $23.93 | $23.72 | 18,240,660 |
| 2020-01-21 | $23.95 | $25.45 | $23.85 | $24.89 | $24.67 | 13,352,370 |
| 2020-01-20 | $23.45 | $24.78 | $22.91 | $24.60 | $24.38 | 15,522,700 |
| 2020-01-17 | $23.30 | $23.65 | $22.90 | $23.25 | $23.04 | 7,443,880 |
| 2020-01-16 | $23.82 | $23.86 | $23.11 | $23.12 | $22.91 | 9,084,300 |
| 2020-01-15 | $23.81 | $24.05 | $23.46 | $23.85 | $23.64 | 7,002,000 |
| 2020-01-14 | $23.99 | $24.50 | $23.56 | $23.82 | $23.61 | 10,217,390 |
| 2020-01-13 | $22.93 | $24.10 | $22.90 | $24.03 | $23.82 | 12,307,860 |
| 2020-01-10 | $23.71 | $23.71 | $22.85 | $23.04 | $22.83 | 9,951,150 |
| 2020-01-09 | $23.75 | $24.09 | $23.13 | $23.82 | $23.61 | 11,836,230 |
| 2020-01-08 | $23.90 | $24.68 | $23.23 | $23.59 | $23.38 | 13,337,560 |
| 2020-01-07 | $23.50 | $24.98 | $22.50 | $24.30 | $24.08 | 19,699,410 |
| 2020-01-06 | $23.00 | $23.96 | $22.52 | $23.28 | $23.07 | 17,587,630 |
| 2020-01-03 | $21.66 | $23.75 | $21.46 | $22.79 | $22.59 | 22,347,620 |
| 2020-01-02 | $20.81 | $21.94 | $20.80 | $21.81 | $21.62 | 16,625,070 |
| 2020-01-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.62 | 0 |
| 2019-12-31 | $21.39 | $21.47 | $20.50 | $20.81 | $20.62 | 12,471,810 |
| 2019-12-30 | $20.03 | $21.65 | $19.78 | $21.48 | $21.29 | 14,854,050 |
| 2019-12-27 | $21.10 | $21.86 | $20.63 | $20.63 | $20.45 | 12,283,490 |
| 2019-12-26 | $21.01 | $21.45 | $20.53 | $21.10 | $20.91 | 11,106,770 |
| 2019-12-25 | $20.79 | $21.32 | $20.58 | $20.88 | $20.69 | 11,009,390 |
| 2019-12-24 | $20.00 | $20.95 | $20.00 | $20.77 | $20.59 | 12,115,850 |
| 2019-12-23 | $20.40 | $20.60 | $19.05 | $19.69 | $19.51 | 10,631,970 |
| 2019-12-20 | $20.80 | $20.81 | $20.15 | $20.25 | $20.07 | 6,781,790 |
| 2019-12-19 | $20.71 | $20.90 | $20.00 | $20.68 | $20.50 | 9,863,970 |
| 2019-12-18 | $20.70 | $21.38 | $20.37 | $20.71 | $20.53 | 15,176,050 |
| 2019-12-17 | $20.56 | $20.66 | $20.28 | $20.53 | $20.35 | 12,488,660 |
| 2019-12-16 | $19.60 | $20.98 | $19.60 | $20.61 | $20.43 | 15,746,400 |
| 2019-12-13 | $19.64 | $19.81 | $19.22 | $19.55 | $19.38 | 8,933,220 |
| 2019-12-12 | $19.30 | $19.65 | $18.95 | $19.39 | $19.22 | 10,444,120 |
| 2019-12-11 | $19.78 | $19.78 | $19.12 | $19.34 | $19.17 | 9,699,600 |
| 2019-12-10 | $19.27 | $19.90 | $19.14 | $19.69 | $19.51 | 12,237,290 |
| 2019-12-09 | $18.61 | $19.92 | $18.58 | $19.53 | $19.36 | 16,529,630 |
| 2019-12-06 | $17.64 | $18.91 | $17.55 | $18.51 | $18.35 | 14,158,990 |
| 2019-12-05 | $17.28 | $17.78 | $17.23 | $17.63 | $17.47 | 8,264,480 |
| 2019-12-04 | $17.10 | $17.69 | $17.10 | $17.26 | $17.11 | 5,340,260 |
| 2019-12-03 | $17.00 | $17.38 | $16.88 | $17.33 | $17.18 | 6,694,900 |
| 2019-12-02 | $16.52 | $17.85 | $16.27 | $17.38 | $17.23 | 12,696,800 |
| 2019-11-29 | $16.30 | $16.36 | $16.01 | $16.23 | $16.09 | 3,463,190 |
| 2019-11-28 | $16.32 | $16.55 | $16.15 | $16.38 | $16.23 | 3,481,780 |
| 2019-11-27 | $16.70 | $16.70 | $16.24 | $16.43 | $16.28 | 4,834,600 |
| 2019-11-26 | $16.65 | $16.84 | $16.19 | $16.25 | $16.11 | 4,486,000 |
| 2019-11-25 | $16.85 | $17.03 | $16.30 | $16.53 | $16.38 | 4,524,180 |
| 2019-11-22 | $17.37 | $17.66 | $16.85 | $17.00 | $16.85 | 5,854,860 |
| 2019-11-21 | $17.19 | $17.42 | $17.03 | $17.24 | $17.09 | 3,964,700 |
| 2019-11-20 | $17.60 | $17.88 | $17.33 | $17.51 | $17.35 | 4,989,880 |
| 2019-11-19 | $17.59 | $17.75 | $17.40 | $17.70 | $17.54 | 6,446,700 |
| 2019-11-18 | $16.75 | $17.98 | $16.70 | $17.50 | $17.34 | 9,569,200 |
| 2019-11-15 | $17.45 | $17.51 | $16.55 | $16.60 | $16.45 | 7,494,470 |
| 2019-11-14 | $17.24 | $17.64 | $17.20 | $17.43 | $17.27 | 5,133,960 |
| 2019-11-13 | $17.80 | $17.80 | $17.08 | $17.21 | $17.06 | 5,451,940 |
| 2019-11-12 | $18.20 | $18.36 | $17.44 | $17.81 | $17.65 | 5,911,380 |
| 2019-11-11 | $18.80 | $18.80 | $18.03 | $18.20 | $18.04 | 5,693,880 |
| 2019-11-08 | $18.81 | $19.46 | $18.81 | $19.03 | $18.86 | 8,613,340 |
| 2019-11-07 | $18.78 | $18.86 | $18.51 | $18.85 | $18.68 | 5,784,990 |
| 2019-11-06 | $18.68 | $18.85 | $18.40 | $18.76 | $18.59 | 5,289,220 |
| 2019-11-05 | $19.00 | $19.06 | $18.22 | $18.67 | $18.50 | 8,929,080 |
| 2019-11-04 | $19.03 | $19.28 | $19.01 | $19.06 | $18.89 | 7,103,020 |
| 2019-11-01 | $18.75 | $19.25 | $18.55 | $19.22 | $19.05 | 6,945,650 |
| 2019-10-31 | $19.09 | $19.09 | $18.56 | $18.63 | $18.46 | 6,164,570 |
| 2019-10-30 | $19.40 | $19.42 | $18.73 | $18.94 | $18.77 | 7,674,370 |
| 2019-10-29 | $20.60 | $20.62 | $19.36 | $19.38 | $19.21 | 14,379,340 |
| 2019-10-28 | $19.92 | $20.86 | $19.92 | $20.51 | $20.33 | 13,373,440 |
| 2019-10-25 | $21.09 | $21.09 | $19.76 | $20.25 | $20.07 | 15,867,520 |
| 2019-10-24 | $19.65 | $21.26 | $19.65 | $20.72 | $20.54 | 18,974,910 |
| 2019-10-23 | $21.96 | $22.50 | $20.66 | $20.78 | $20.60 | 27,251,760 |
| 2019-10-22 | $20.00 | $21.28 | $20.00 | $21.10 | $20.91 | 21,778,970 |
| 2019-10-21 | $20.66 | $20.72 | $19.40 | $19.84 | $19.66 | 14,966,690 |
| 2019-10-18 | $20.60 | $21.10 | $20.27 | $20.77 | $20.59 | 20,615,120 |
| 2019-10-17 | $20.23 | $20.86 | $19.88 | $20.52 | $20.34 | 25,428,390 |
| 2019-10-16 | $18.36 | $20.11 | $18.36 | $20.11 | $19.93 | 24,301,790 |
| 2019-10-15 | $19.34 | $19.34 | $18.27 | $18.28 | $18.12 | 15,899,930 |
| 2019-10-14 | $20.30 | $20.67 | $20.02 | $20.30 | $20.12 | 10,445,460 |
| 2019-10-11 | $19.88 | $20.26 | $19.65 | $20.04 | $19.86 | 9,121,180 |
| 2019-10-10 | $19.08 | $19.88 | $19.02 | $19.83 | $19.65 | 10,351,740 |
| 2019-10-09 | $18.60 | $19.10 | $18.25 | $19.06 | $18.89 | 7,715,050 |
| 2019-10-08 | $19.45 | $19.61 | $18.43 | $18.67 | $18.50 | 9,021,420 |
| 2019-10-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2019-10-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2019-10-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2019-10-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2019-10-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2019-09-30 | $20.15 | $20.18 | $19.10 | $19.20 | $19.03 | 7,606,310 |
| 2019-09-27 | $19.51 | $20.36 | $19.23 | $20.09 | $19.91 | 7,846,720 |
| 2019-09-26 | $20.18 | $20.18 | $19.20 | $19.45 | $19.28 | 8,029,110 |
| 2019-09-25 | $20.64 | $20.95 | $19.93 | $19.98 | $19.80 | 9,254,720 |
| 2019-09-24 | $21.45 | $21.65 | $20.64 | $20.64 | $20.46 | 11,658,360 |
| 2019-09-23 | $20.99 | $21.36 | $20.44 | $21.15 | $20.96 | 9,257,530 |
| 2019-09-20 | $20.74 | $21.38 | $20.42 | $21.19 | $21.00 | 12,869,130 |
| 2019-09-19 | $19.99 | $20.76 | $19.87 | $20.74 | $20.56 | 11,344,570 |
| 2019-09-18 | $19.84 | $20.10 | $19.53 | $19.83 | $19.65 | 7,482,360 |
| 2019-09-17 | $20.71 | $20.71 | $19.20 | $19.81 | $19.63 | 12,166,480 |
| 2019-09-16 | $20.66 | $20.95 | $20.22 | $20.84 | $20.65 | 7,897,630 |
| 2019-09-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.48 | 0 |
| 2019-09-12 | $20.85 | $21.04 | $20.13 | $20.66 | $20.48 | 9,081,510 |
| 2019-09-11 | $21.59 | $21.78 | $20.74 | $20.83 | $20.64 | 11,055,410 |
| 2019-09-10 | $21.70 | $21.95 | $21.20 | $21.49 | $21.30 | 13,007,710 |
| 2019-09-09 | $20.91 | $22.20 | $20.84 | $22.08 | $21.88 | 19,048,020 |
| 2019-09-06 | $21.18 | $21.41 | $20.30 | $20.79 | $20.60 | 12,858,220 |
| 2019-09-05 | $20.76 | $21.66 | $20.33 | $21.19 | $21.00 | 17,563,490 |
| 2019-09-04 | $20.60 | $20.97 | $20.10 | $20.72 | $20.54 | 12,257,400 |
| 2019-09-03 | $20.05 | $20.98 | $19.82 | $20.81 | $20.62 | 15,674,470 |
| 2019-09-02 | $19.35 | $20.00 | $18.89 | $19.90 | $19.72 | 11,815,540 |
| 2019-08-30 | $20.54 | $20.55 | $19.11 | $19.11 | $18.94 | 15,401,840 |
| 2019-08-29 | $21.00 | $21.24 | $20.29 | $20.33 | $20.15 | 12,491,280 |
| 2019-08-28 | $20.56 | $21.25 | $20.01 | $21.09 | $20.90 | 13,794,700 |
| 2019-08-27 | $21.26 | $21.66 | $20.67 | $20.80 | $20.61 | 14,924,870 |
| 2019-08-26 | $20.91 | $21.37 | $20.62 | $21.04 | $20.85 | 12,396,930 |
| 2019-08-23 | $21.98 | $21.99 | $21.30 | $21.64 | $21.45 | 14,943,950 |
| 2019-08-22 | $22.06 | $22.46 | $21.55 | $22.09 | $21.89 | 21,069,720 |
| 2019-08-21 | $20.60 | $22.60 | $20.21 | $22.47 | $22.27 | 26,789,750 |
| 2019-08-20 | $19.65 | $21.50 | $19.45 | $20.80 | $20.61 | 27,478,850 |
| 2019-08-19 | $19.16 | $20.30 | $18.71 | $19.63 | $19.46 | 23,149,350 |
| 2019-08-16 | $18.88 | $19.34 | $18.53 | $18.56 | $18.39 | 18,549,580 |
| 2019-08-15 | $18.00 | $19.11 | $17.80 | $19.00 | $18.83 | 17,114,100 |
| 2019-08-14 | $18.70 | $19.18 | $18.43 | $18.71 | $18.54 | 21,144,590 |
| 2019-08-13 | $18.48 | $19.16 | $18.25 | $18.32 | $18.16 | 20,192,560 |
| 2019-08-12 | $17.77 | $18.95 | $17.45 | $18.87 | $18.70 | 23,735,110 |
| 2019-08-09 | $17.32 | $18.26 | $17.32 | $17.96 | $17.80 | 22,783,270 |
| 2019-08-08 | $17.41 | $17.64 | $16.70 | $17.58 | $17.42 | 19,431,000 |
| 2019-08-07 | $18.01 | $18.37 | $17.28 | $17.33 | $17.18 | 27,575,780 |
| 2019-08-06 | $16.80 | $18.72 | $16.60 | $18.08 | $17.92 | 35,794,560 |
| 2019-08-05 | $16.19 | $17.58 | $16.19 | $17.02 | $16.87 | 18,326,680 |
| 2019-08-02 | $16.31 | $16.81 | $16.05 | $16.36 | $16.21 | 12,344,240 |
| 2019-08-01 | $16.37 | $17.14 | $16.30 | $16.93 | $16.78 | 17,004,100 |
| 2019-07-31 | $16.60 | $17.06 | $16.26 | $16.27 | $16.13 | 15,797,600 |
| 2019-07-30 | $16.83 | $17.35 | $16.68 | $16.77 | $16.62 | 20,495,860 |
| 2019-07-29 | $17.72 | $18.34 | $17.13 | $17.37 | $17.22 | 32,115,170 |
| 2019-07-26 | $16.25 | $16.78 | $16.20 | $16.67 | $16.52 | 11,305,430 |
| 2019-07-25 | $16.05 | $16.45 | $15.96 | $16.30 | $16.15 | 9,240,440 |
| 2019-07-24 | $15.63 | $16.25 | $15.63 | $16.09 | $15.95 | 9,757,320 |
| 2019-07-23 | $15.14 | $15.61 | $15.03 | $15.60 | $15.46 | 5,952,570 |
| 2019-07-22 | $15.45 | $15.58 | $14.33 | $15.25 | $15.11 | 5,910,590 |
| 2019-07-19 | $15.50 | $15.62 | $14.98 | $15.35 | $15.21 | 5,289,470 |
| 2019-07-18 | $16.09 | $16.09 | $15.16 | $15.32 | $15.18 | 9,801,430 |
| 2019-07-17 | $16.40 | $16.51 | $16.00 | $16.05 | $15.91 | 11,384,550 |
| 2019-07-16 | $16.35 | $16.80 | $16.25 | $16.45 | $16.30 | 11,228,460 |
| 2019-07-15 | $16.14 | $16.88 | $16.14 | $16.35 | $16.20 | 17,453,190 |
| 2019-07-12 | $16.75 | $17.25 | $16.50 | $17.23 | $17.08 | 15,423,090 |
| 2019-07-11 | $16.30 | $16.98 | $16.18 | $16.91 | $16.76 | 17,022,810 |
| 2019-07-10 | $16.21 | $16.63 | $16.00 | $16.23 | $16.09 | 9,789,460 |
| 2019-07-09 | $15.90 | $16.60 | $15.75 | $16.33 | $16.18 | 13,220,740 |
| 2019-07-08 | $15.63 | $16.25 | $15.51 | $16.20 | $16.06 | 12,903,600 |
| 2019-07-05 | $15.21 | $15.80 | $15.13 | $15.78 | $15.64 | 8,579,260 |
| 2019-07-04 | $15.55 | $15.65 | $15.02 | $15.21 | $15.07 | 6,591,710 |
| 2019-07-03 | $15.43 | $15.93 | $15.25 | $15.53 | $15.39 | 8,883,020 |
| 2019-07-02 | $16.10 | $16.70 | $15.50 | $15.69 | $15.55 | 17,733,960 |
| 2019-07-01 | $14.99 | $15.98 | $14.98 | $15.98 | $15.84 | 11,585,970 |
| 2019-06-28 | $15.45 | $15.46 | $14.28 | $14.53 | $14.40 | 7,407,410 |
| 2019-06-27 | $14.62 | $15.88 | $14.62 | $15.41 | $15.27 | 9,832,900 |
| 2019-06-26 | $14.68 | $15.10 | $14.47 | $14.76 | $14.63 | 6,101,490 |
| 2019-06-25 | $14.76 | $14.94 | $14.25 | $14.47 | $14.34 | 2,790,120 |
| 2019-06-24 | $14.80 | $15.08 | $14.70 | $14.85 | $14.72 | 2,968,910 |
| 2019-06-21 | $14.75 | $14.95 | $14.63 | $14.79 | $14.66 | 3,517,690 |
| 2019-06-20 | $14.29 | $14.65 | $14.09 | $14.60 | $14.47 | 3,953,100 |
| 2019-06-19 | $14.50 | $14.78 | $14.27 | $14.33 | $14.20 | 3,645,380 |
| 2019-06-18 | $14.07 | $14.47 | $13.91 | $14.32 | $14.19 | 3,175,140 |
| 2019-06-17 | $13.87 | $14.23 | $13.80 | $14.09 | $13.96 | 3,085,770 |
| 2019-06-14 | $14.55 | $14.70 | $13.89 | $13.92 | $13.80 | 5,550,330 |
| 2019-06-13 | $14.64 | $14.83 | $14.50 | $14.71 | $14.58 | 3,453,570 |
| 2019-06-12 | $15.22 | $15.22 | $14.68 | $14.85 | $14.72 | 6,225,450 |
| 2019-06-11 | $15.03 | $15.46 | $14.68 | $15.36 | $15.21 | 5,230,320 |
| 2019-06-10 | $14.48 | $15.61 | $14.15 | $14.97 | $14.83 | 4,903,760 |
| 2019-06-07 | $14.46 | $14.46 | $14.46 | $14.46 | $14.32 | 0 |
| 2019-06-06 | $14.71 | $14.96 | $14.36 | $14.46 | $14.32 | 2,792,340 |
| 2019-06-05 | $14.93 | $14.94 | $14.60 | $14.71 | $14.57 | 3,030,320 |
| 2019-06-04 | $15.21 | $15.36 | $14.38 | $14.72 | $14.58 | 3,909,750 |
| 2019-06-03 | $15.35 | $15.49 | $14.65 | $15.28 | $15.13 | 4,040,580 |
| 2019-05-31 | $15.38 | $15.61 | $15.07 | $15.17 | $15.02 | 3,952,630 |
| 2019-05-30 | $15.91 | $15.95 | $15.02 | $15.39 | $15.24 | 6,206,850 |
| 2019-05-29 | $16.11 | $16.27 | $15.77 | $16.04 | $15.89 | 5,411,760 |
| 2019-05-28 | $16.41 | $16.58 | $16.00 | $16.29 | $16.13 | 8,064,230 |
| 2019-05-27 | $15.56 | $16.77 | $15.56 | $16.51 | $16.35 | 10,557,660 |
| 2019-05-24 | $15.68 | $16.48 | $15.33 | $15.94 | $15.79 | 8,600,540 |
| 2019-05-23 | $15.87 | $16.48 | $15.29 | $15.36 | $15.21 | 11,929,970 |
| 2019-05-22 | $14.31 | $15.57 | $14.30 | $15.57 | $15.42 | 7,285,700 |
| 2019-05-21 | $14.07 | $14.48 | $14.00 | $14.15 | $14.01 | 4,532,370 |
| 2019-05-20 | $15.20 | $15.38 | $14.02 | $14.02 | $13.89 | 7,388,890 |
| 2019-05-17 | $16.40 | $16.55 | $15.01 | $15.58 | $15.43 | 5,294,760 |
| 2019-05-16 | $16.51 | $16.90 | $16.13 | $16.21 | $16.05 | 4,665,670 |
| 2019-05-15 | $16.05 | $16.71 | $15.93 | $16.54 | $16.38 | 4,151,440 |
| 2019-05-14 | $15.35 | $16.30 | $15.35 | $16.07 | $15.92 | 3,991,180 |
| 2019-05-13 | $15.95 | $16.34 | $15.63 | $15.71 | $15.56 | 3,943,980 |
| 2019-05-10 | $16.10 | $16.20 | $15.19 | $16.09 | $15.94 | 5,133,780 |
| 2019-05-09 | $15.60 | $16.30 | $15.40 | $15.66 | $15.51 | 4,029,490 |
| 2019-05-08 | $15.12 | $16.10 | $14.89 | $15.80 | $15.65 | 4,804,040 |
| 2019-05-07 | $15.10 | $15.49 | $14.72 | $15.20 | $15.05 | 4,308,310 |
| 2019-05-06 | $16.42 | $16.68 | $15.08 | $15.08 | $14.94 | 5,275,660 |
| 2019-05-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.59 | 0 |
| 2019-05-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.59 | 0 |
| 2019-05-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.59 | 0 |
| 2019-04-30 | $16.55 | $17.36 | $16.40 | $16.75 | $16.59 | 3,212,470 |
| 2019-04-29 | $16.77 | $17.10 | $15.71 | $16.25 | $16.09 | 3,697,740 |
| 2019-04-26 | $16.75 | $17.34 | $16.64 | $16.78 | $16.62 | 3,249,910 |
| 2019-04-25 | $17.47 | $17.69 | $16.71 | $16.76 | $16.60 | 4,159,660 |
| 2019-04-24 | $16.34 | $17.56 | $16.34 | $17.50 | $17.33 | 5,623,220 |
| 2019-04-23 | $17.19 | $17.30 | $16.40 | $16.44 | $16.28 | 4,499,680 |
| 2019-04-22 | $17.22 | $17.57 | $17.08 | $17.18 | $17.02 | 3,110,050 |
| 2019-04-19 | $17.32 | $17.67 | $17.01 | $17.22 | $17.06 | 3,750,250 |
| 2019-04-18 | $17.60 | $18.22 | $17.32 | $17.58 | $17.41 | 5,359,890 |
| 2019-04-17 | $18.08 | $18.17 | $17.53 | $17.74 | $17.57 | 6,279,520 |
| 2019-04-16 | $17.30 | $18.59 | $17.30 | $18.13 | $17.96 | 8,881,680 |
| 2019-04-15 | $17.65 | $18.68 | $17.30 | $17.30 | $17.13 | 7,335,900 |
| 2019-04-12 | $16.93 | $17.79 | $16.87 | $17.54 | $17.37 | 7,752,700 |
| 2019-04-11 | $17.68 | $17.84 | $16.15 | $16.50 | $16.34 | 6,369,100 |
| 2019-04-10 | $18.00 | $18.00 | $17.00 | $17.37 | $17.20 | 6,422,900 |
| 2019-04-09 | $18.90 | $19.55 | $17.13 | $17.88 | $17.71 | 12,011,870 |
| 2019-04-08 | $18.52 | $19.40 | $18.50 | $18.90 | $18.72 | 7,176,910 |
| 2019-04-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.36 | 0 |
| 2019-04-04 | $18.58 | $18.63 | $18.00 | $18.54 | $18.36 | 5,485,530 |
| 2019-04-03 | $18.55 | $18.77 | $18.01 | $18.61 | $18.43 | 6,346,700 |
| 2019-04-02 | $19.90 | $19.96 | $18.58 | $18.85 | $18.67 | 9,849,380 |
| 2019-04-01 | $18.79 | $19.69 | $18.36 | $19.69 | $19.50 | 7,617,690 |
| 2019-03-29 | $17.81 | $19.00 | $17.73 | $18.66 | $18.48 | 12,165,560 |
| 2019-03-28 | $17.00 | $18.51 | $16.70 | $18.03 | $17.86 | 11,284,280 |
| 2019-03-27 | $17.20 | $17.70 | $16.79 | $17.27 | $17.10 | 10,388,850 |
| 2019-03-26 | $16.65 | $17.80 | $16.31 | $16.83 | $16.67 | 14,733,790 |
| 2019-03-25 | $15.00 | $16.80 | $14.65 | $16.80 | $16.64 | 18,956,260 |
| 2019-03-22 | $15.55 | $15.74 | $14.89 | $15.27 | $15.12 | 7,857,630 |
| 2019-03-21 | $15.25 | $15.84 | $15.01 | $15.41 | $15.26 | 11,312,430 |
| 2019-03-20 | $15.00 | $15.55 | $14.53 | $15.34 | $15.19 | 12,259,900 |
| 2019-03-19 | $14.52 | $15.90 | $14.52 | $15.27 | $15.12 | 18,224,710 |
| 2019-03-18 | $13.79 | $14.82 | $13.52 | $14.51 | $14.37 | 13,941,960 |
| 2019-03-15 | $13.29 | $13.72 | $13.12 | $13.54 | $13.41 | 8,513,300 |
| 2019-03-14 | $13.45 | $13.48 | $12.50 | $13.05 | $12.93 | 7,951,310 |
| 2019-03-13 | $14.61 | $14.64 | $13.27 | $13.56 | $13.43 | 14,139,860 |
| 2019-03-12 | $14.70 | $15.46 | $14.38 | $14.67 | $14.53 | 20,914,450 |
| 2019-03-11 | $13.51 | $14.99 | $13.48 | $14.91 | $14.77 | 20,163,740 |
| 2019-03-08 | $13.00 | $14.46 | $12.60 | $13.74 | $13.61 | 23,715,900 |
| 2019-03-07 | $13.30 | $13.99 | $13.21 | $13.52 | $13.39 | 25,688,400 |
| 2019-03-06 | $11.92 | $12.94 | $11.59 | $12.94 | $12.82 | 13,344,200 |
| 2019-03-05 | $11.35 | $11.78 | $11.23 | $11.76 | $11.65 | 9,747,050 |
| 2019-03-04 | $11.34 | $11.89 | $11.31 | $11.43 | $11.32 | 8,334,910 |
| 2019-03-01 | $11.29 | $11.35 | $11.11 | $11.26 | $11.15 | 3,171,480 |
| 2019-02-28 | $11.39 | $11.44 | $11.25 | $11.29 | $11.18 | 3,447,840 |
| 2019-02-27 | $11.56 | $11.58 | $11.23 | $11.37 | $11.26 | 6,361,330 |
| 2019-02-26 | $11.60 | $11.74 | $11.35 | $11.46 | $11.35 | 10,993,210 |
| 2019-02-25 | $11.25 | $11.80 | $11.25 | $11.66 | $11.55 | 12,498,430 |
| 2019-02-22 | $10.95 | $11.42 | $10.95 | $11.22 | $11.11 | 6,435,010 |
| 2019-02-21 | $11.35 | $11.39 | $11.02 | $11.08 | $10.97 | 7,441,220 |
| 2019-02-20 | $11.52 | $11.79 | $11.27 | $11.35 | $11.24 | 7,873,410 |
| 2019-02-19 | $11.54 | $11.97 | $11.21 | $11.63 | $11.52 | 14,163,870 |
| 2019-02-18 | $11.72 | $11.72 | $10.65 | $11.36 | $11.25 | 13,921,750 |
| 2019-02-15 | $10.87 | $10.88 | $10.50 | $10.65 | $10.55 | 7,870,400 |
| 2019-02-14 | $10.28 | $10.90 | $10.04 | $10.72 | $10.62 | 9,390,930 |
| 2019-02-13 | $9.81 | $10.39 | $9.80 | $10.29 | $10.19 | 6,139,710 |
| 2019-02-12 | $9.75 | $9.90 | $9.69 | $9.71 | $9.62 | 2,187,340 |
| 2019-02-11 | $9.49 | $9.70 | $9.45 | $9.69 | $9.60 | 2,143,410 |
| 2019-02-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.31 | 0 |
| 2019-02-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.31 | 0 |
| 2019-02-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.31 | 0 |
| 2019-02-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.31 | 0 |
| 2019-02-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.31 | 0 |
| 2019-02-01 | $9.13 | $9.43 | $9.11 | $9.40 | $9.31 | 2,062,380 |
| 2019-01-31 | $8.90 | $9.36 | $8.90 | $9.07 | $8.98 | 3,036,770 |
| 2019-01-30 | $9.67 | $9.71 | $9.23 | $9.32 | $9.23 | 1,935,030 |
| 2019-01-29 | $10.02 | $10.15 | $9.31 | $9.64 | $9.55 | 2,644,720 |
| 2019-01-28 | $10.50 | $10.56 | $10.00 | $10.08 | $9.98 | 3,982,450 |
| 2019-01-25 | $10.95 | $10.96 | $10.45 | $10.47 | $10.37 | 2,809,060 |
| 2019-01-24 | $10.79 | $10.95 | $10.78 | $10.90 | $10.80 | 1,839,130 |
| 2019-01-23 | $10.77 | $10.88 | $10.73 | $10.85 | $10.75 | 1,159,060 |
| 2019-01-22 | $10.83 | $10.93 | $10.74 | $10.79 | $10.69 | 1,550,830 |
| 2019-01-21 | $10.83 | $10.92 | $10.78 | $10.88 | $10.78 | 1,668,770 |
| 2019-01-18 | $10.78 | $10.89 | $10.72 | $10.81 | $10.71 | 2,122,010 |
| 2019-01-17 | $11.05 | $11.05 | $10.77 | $10.78 | $10.68 | 2,201,780 |
| 2019-01-16 | $11.16 | $11.16 | $10.87 | $10.95 | $10.85 | 3,679,660 |
| 2019-01-15 | $10.88 | $11.34 | $10.72 | $11.16 | $11.05 | 4,935,340 |
| 2019-01-14 | $11.11 | $11.18 | $10.84 | $10.88 | $10.78 | 2,661,670 |
| 2019-01-11 | $11.17 | $11.18 | $10.86 | $11.15 | $11.04 | 2,936,830 |
| 2019-01-10 | $11.20 | $11.33 | $10.97 | $10.98 | $10.87 | 3,218,160 |
| 2019-01-09 | $11.07 | $11.38 | $11.07 | $11.17 | $11.06 | 3,728,740 |
| 2019-01-08 | $11.22 | $11.29 | $11.02 | $11.09 | $10.98 | 2,789,490 |
| 2019-01-07 | $11.05 | $11.40 | $10.95 | $11.30 | $11.19 | 4,528,800 |
| 2019-01-04 | $10.64 | $11.02 | $10.45 | $11.02 | $10.91 | 3,437,700 |
| 2019-01-03 | $10.94 | $10.99 | $10.73 | $10.78 | $10.68 | 2,865,460 |
| 2019-01-02 | $11.03 | $11.10 | $10.85 | $10.88 | $10.78 | 2,563,680 |
| 2019-01-01 | $11.03 | $11.03 | $11.03 | $11.03 | $10.92 | 0 |
| 2018-12-31 | $11.03 | $11.03 | $11.03 | $11.03 | $10.92 | 0 |
| 2018-12-28 | $11.18 | $11.40 | $10.93 | $11.03 | $10.92 | 4,966,650 |
| 2018-12-27 | $11.45 | $12.10 | $11.28 | $11.40 | $11.29 | 8,140,540 |
| 2018-12-26 | $11.37 | $11.37 | $11.37 | $11.37 | $11.26 | 0 |
| 2018-12-25 | $11.37 | $11.37 | $11.37 | $11.37 | $11.26 | 0 |
| 2018-12-24 | $10.93 | $11.82 | $10.92 | $11.37 | $11.26 | 6,613,820 |
| 2018-12-21 | $10.78 | $10.93 | $10.74 | $10.93 | $10.83 | 2,052,170 |
| 2018-12-20 | $10.78 | $10.93 | $10.73 | $10.86 | $10.76 | 1,952,950 |
| 2018-12-19 | $10.88 | $11.02 | $10.75 | $10.77 | $10.67 | 2,158,240 |
| 2018-12-18 | $11.00 | $11.00 | $10.71 | $10.84 | $10.74 | 2,555,850 |
| 2018-12-17 | $10.93 | $11.07 | $10.76 | $11.02 | $10.91 | 2,785,920 |
| 2018-12-14 | $11.30 | $11.44 | $10.96 | $11.02 | $10.91 | 4,460,100 |
| 2018-12-13 | $11.19 | $11.98 | $11.18 | $11.45 | $11.34 | 7,499,830 |
| 2018-12-12 | $11.06 | $11.12 | $10.92 | $10.94 | $10.84 | 2,307,420 |
| 2018-12-11 | $10.84 | $11.04 | $10.83 | $11.03 | $10.92 | 3,175,450 |
| 2018-12-10 | $11.19 | $11.19 | $10.70 | $10.83 | $10.73 | 4,000,900 |
| 2018-12-07 | $10.99 | $11.40 | $10.99 | $11.30 | $11.19 | 3,171,910 |
| 2018-12-06 | $11.26 | $11.45 | $11.06 | $11.08 | $10.97 | 3,965,280 |
| 2018-12-05 | $11.43 | $11.53 | $11.20 | $11.37 | $11.26 | 5,224,640 |
| 2018-12-04 | $11.90 | $11.91 | $11.52 | $11.70 | $11.59 | 4,456,040 |
| 2018-12-03 | $11.77 | $11.93 | $11.65 | $11.74 | $11.63 | 3,660,720 |
| 2018-11-30 | $11.16 | $11.51 | $11.05 | $11.44 | $11.33 | 3,714,580 |
| 2018-11-29 | $11.87 | $12.10 | $11.11 | $11.12 | $11.01 | 4,627,940 |
| 2018-11-28 | $11.70 | $11.91 | $11.51 | $11.87 | $11.76 | 3,781,180 |
| 2018-11-27 | $11.59 | $11.80 | $11.51 | $11.63 | $11.52 | 2,966,160 |
| 2018-11-26 | $11.66 | $11.95 | $11.45 | $11.54 | $11.43 | 4,441,900 |
| 2018-11-23 | $13.27 | $13.34 | $11.94 | $11.94 | $11.83 | 8,575,150 |
| 2018-11-22 | $13.63 | $13.66 | $13.16 | $13.27 | $13.14 | 4,629,760 |
| 2018-11-21 | $13.00 | $13.55 | $12.95 | $13.54 | $13.41 | 5,921,540 |
| 2018-11-20 | $13.41 | $13.64 | $13.20 | $13.34 | $13.21 | 5,911,480 |
| 2018-11-19 | $13.50 | $13.76 | $13.36 | $13.44 | $13.31 | 6,170,780 |
| 2018-11-16 | $13.67 | $13.84 | $13.55 | $13.63 | $13.50 | 9,706,600 |
| 2018-11-15 | $13.09 | $14.29 | $13.03 | $13.88 | $13.75 | 16,765,030 |
| 2018-11-14 | $13.15 | $13.37 | $13.02 | $13.08 | $12.95 | 7,915,180 |
| 2018-11-13 | $13.05 | $13.28 | $13.00 | $13.23 | $13.10 | 9,505,060 |
| 2018-11-12 | $13.00 | $13.31 | $12.76 | $13.30 | $13.17 | 11,429,880 |
| 2018-11-09 | $12.38 | $13.10 | $12.29 | $13.07 | $12.94 | 12,155,920 |
| 2018-11-08 | $12.62 | $12.70 | $12.38 | $12.41 | $12.29 | 4,763,300 |
| 2018-11-07 | $12.70 | $12.89 | $12.51 | $12.54 | $12.42 | 5,279,720 |
| 2018-11-06 | $13.00 | $13.00 | $12.40 | $12.70 | $12.58 | 5,564,100 |
| 2018-11-05 | $13.01 | $13.04 | $12.62 | $12.96 | $12.84 | 7,946,840 |
| 2018-11-02 | $12.80 | $12.96 | $12.62 | $12.90 | $12.78 | 9,242,560 |
| 2018-11-01 | $13.10 | $13.38 | $12.73 | $12.76 | $12.64 | 11,890,510 |
| 2018-10-31 | $12.61 | $13.44 | $12.58 | $13.10 | $12.97 | 13,739,470 |
| 2018-10-30 | $12.26 | $12.93 | $12.05 | $12.85 | $12.73 | 13,420,850 |
| 2018-10-29 | $13.00 | $13.58 | $12.68 | $12.75 | $12.63 | 24,503,130 |
| 2018-10-26 | $11.64 | $12.71 | $11.64 | $12.71 | $12.59 | 11,391,190 |
| 2018-10-25 | $11.00 | $11.66 | $11.00 | $11.55 | $11.44 | 6,273,690 |
| 2018-10-24 | $11.96 | $12.70 | $11.84 | $11.88 | $11.77 | 7,361,430 |
| 2018-10-23 | $12.06 | $12.40 | $11.76 | $11.87 | $11.76 | 8,475,930 |
| 2018-10-22 | $11.60 | $12.34 | $11.40 | $12.05 | $11.93 | 9,253,360 |
| 2018-10-19 | $10.60 | $11.48 | $10.53 | $11.41 | $11.30 | 6,275,800 |
| 2018-10-18 | $12.10 | $12.20 | $11.23 | $11.23 | $11.12 | 9,569,310 |
| 2018-10-17 | $11.75 | $12.49 | $11.75 | $12.48 | $12.36 | 11,516,460 |
| 2018-10-16 | $12.74 | $13.20 | $11.95 | $12.07 | $11.95 | 18,603,990 |
| 2018-10-15 | $11.36 | $12.22 | $11.15 | $12.22 | $12.10 | 5,797,310 |
| 2018-10-12 | $10.76 | $11.31 | $10.41 | $11.11 | $11.00 | 5,871,140 |
| 2018-10-11 | $11.96 | $11.96 | $11.32 | $11.32 | $11.21 | 9,417,450 |
| 2018-10-10 | $11.90 | $13.08 | $11.90 | $12.58 | $12.46 | 12,220,710 |
| 2018-10-09 | $11.66 | $11.99 | $11.66 | $11.89 | $11.78 | 2,320,820 |
| 2018-10-08 | $11.96 | $11.96 | $11.53 | $11.63 | $11.52 | 2,868,980 |
| 2018-10-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.90 | 0 |
| 2018-10-04 | $12.01 | $12.01 | $12.01 | $12.01 | $11.90 | 0 |
| 2018-10-03 | $12.01 | $12.01 | $12.01 | $12.01 | $11.90 | 0 |
| 2018-10-02 | $12.01 | $12.01 | $12.01 | $12.01 | $11.90 | 0 |
| 2018-10-01 | $12.01 | $12.01 | $12.01 | $12.01 | $11.90 | 0 |
| 2018-09-28 | $11.88 | $12.07 | $11.73 | $12.01 | $11.90 | 2,321,000 |
| 2018-09-27 | $12.45 | $12.52 | $11.73 | $11.83 | $11.72 | 5,025,760 |
| 2018-09-26 | $12.37 | $12.72 | $12.34 | $12.52 | $12.40 | 3,580,620 |
| 2018-09-25 | $12.45 | $12.48 | $12.25 | $12.37 | $12.25 | 1,977,860 |
| 2018-09-24 | $12.47 | $12.47 | $12.47 | $12.47 | $12.35 | 0 |
| 2018-09-21 | $12.34 | $12.57 | $12.34 | $12.47 | $12.35 | 3,104,400 |
| 2018-09-20 | $12.41 | $12.55 | $12.26 | $12.37 | $12.25 | 3,176,830 |
| 2018-09-19 | $12.16 | $12.77 | $12.01 | $12.54 | $12.42 | 5,670,630 |
| 2018-09-18 | $11.98 | $12.28 | $11.96 | $12.18 | $12.06 | 3,121,200 |
| 2018-09-17 | $12.25 | $12.25 | $11.90 | $11.96 | $11.85 | 2,465,120 |
| 2018-09-14 | $12.86 | $12.93 | $12.23 | $12.23 | $12.11 | 4,943,440 |
| 2018-09-13 | $13.19 | $13.23 | $12.70 | $12.95 | $12.83 | 4,839,950 |
| 2018-09-12 | $12.72 | $13.28 | $12.68 | $13.12 | $12.99 | 4,054,540 |
| 2018-09-11 | $12.95 | $13.02 | $12.68 | $12.79 | $12.67 | 3,460,040 |
| 2018-09-10 | $12.88 | $13.05 | $12.62 | $12.82 | $12.70 | 3,499,940 |
| 2018-09-07 | $13.38 | $13.58 | $12.91 | $12.92 | $12.80 | 4,736,360 |
| 2018-09-06 | $13.10 | $13.45 | $12.91 | $13.23 | $13.10 | 4,574,420 |
| 2018-09-05 | $13.40 | $13.88 | $13.13 | $13.15 | $13.02 | 4,740,800 |
| 2018-09-04 | $13.17 | $13.59 | $13.10 | $13.46 | $13.33 | 4,691,650 |
| 2018-09-03 | $13.68 | $13.98 | $12.66 | $13.17 | $13.04 | 5,662,330 |
| 2018-08-31 | $13.87 | $14.09 | $13.81 | $13.83 | $13.70 | 3,892,830 |
| 2018-08-30 | $14.32 | $14.50 | $13.68 | $13.80 | $13.67 | 4,710,560 |
| 2018-08-29 | $14.63 | $14.66 | $14.27 | $14.46 | $14.32 | 4,277,960 |
| 2018-08-28 | $14.92 | $14.92 | $14.60 | $14.76 | $14.62 | 4,142,600 |
| 2018-08-27 | $14.87 | $14.98 | $14.68 | $14.86 | $14.72 | 4,592,760 |
| 2018-08-24 | $15.21 | $15.28 | $14.62 | $14.68 | $14.54 | 6,022,940 |
| 2018-08-23 | $15.29 | $15.65 | $15.00 | $15.31 | $15.16 | 5,684,380 |
| 2018-08-22 | $15.50 | $15.80 | $14.93 | $15.12 | $14.98 | 6,995,050 |
| 2018-08-21 | $14.59 | $15.74 | $14.59 | $15.35 | $15.20 | 7,825,340 |
| 2018-08-20 | $14.48 | $14.96 | $14.25 | $14.72 | $14.58 | 5,141,800 |
| 2018-08-17 | $15.40 | $15.60 | $14.20 | $14.24 | $14.10 | 5,682,620 |
| 2018-08-16 | $15.20 | $15.85 | $15.00 | $15.24 | $15.09 | 5,015,760 |
| 2018-08-15 | $16.25 | $16.35 | $15.51 | $15.59 | $15.44 | 7,956,140 |
| 2018-08-14 | $16.01 | $16.85 | $15.60 | $16.52 | $16.36 | 12,201,730 |
| 2018-08-13 | $15.26 | $15.97 | $15.26 | $15.82 | $15.67 | 7,484,840 |
| 2018-08-10 | $15.50 | $16.29 | $15.27 | $16.15 | $16.00 | 12,285,480 |
| 2018-08-09 | $14.96 | $16.08 | $14.85 | $16.08 | $15.93 | 5,710,560 |
| 2018-08-08 | $15.80 | $15.80 | $14.59 | $14.62 | $14.48 | 6,051,840 |
| 2018-08-07 | $15.25 | $15.77 | $15.05 | $15.70 | $15.55 | 6,107,550 |
| 2018-08-06 | $15.87 | $15.90 | $15.02 | $15.25 | $15.10 | 5,369,220 |
| 2018-08-03 | $16.98 | $17.05 | $15.78 | $15.85 | $15.70 | 4,940,740 |
| 2018-08-02 | $17.65 | $17.77 | $16.03 | $16.94 | $16.78 | 6,978,400 |
| 2018-08-01 | $18.17 | $18.29 | $17.55 | $17.65 | $17.48 | 4,619,160 |
| 2018-07-31 | $17.80 | $18.30 | $17.80 | $17.96 | $17.79 | 4,498,500 |
| 2018-07-30 | $18.94 | $19.09 | $17.52 | $17.86 | $17.69 | 7,476,870 |
| 2018-07-27 | $19.10 | $19.42 | $18.84 | $18.85 | $18.67 | 5,490,560 |
| 2018-07-26 | $20.30 | $20.30 | $18.81 | $19.15 | $18.97 | 10,704,190 |
| 2018-07-25 | $20.65 | $20.89 | $20.01 | $20.30 | $20.11 | 8,104,670 |
| 2018-07-24 | $20.49 | $20.99 | $20.15 | $20.72 | $20.52 | 9,264,360 |
| 2018-07-23 | $21.03 | $21.05 | $20.07 | $20.54 | $20.34 | 11,957,260 |
| 2018-07-20 | $21.75 | $21.75 | $20.77 | $21.48 | $21.27 | 12,631,910 |
| 2018-07-19 | $21.33 | $22.88 | $21.15 | $22.09 | $21.88 | 17,953,980 |
| 2018-07-18 | $21.62 | $21.68 | $20.88 | $21.06 | $20.86 | 10,037,740 |
| 2018-07-17 | $21.30 | $21.85 | $21.01 | $21.73 | $21.52 | 12,566,580 |
| 2018-07-16 | $21.87 | $22.18 | $21.20 | $21.43 | $21.22 | 15,935,590 |
| 2018-07-13 | $23.18 | $24.15 | $22.55 | $22.59 | $22.37 | 25,405,330 |
| 2018-07-12 | $29.15 | $29.15 | $24.24 | $25.05 | $24.81 | 34,088,500 |
| 2018-07-11 | $23.88 | $26.50 | $22.26 | $26.50 | $26.25 | 27,990,430 |
| 2018-07-10 | $22.62 | $24.09 | $22.62 | $24.09 | $23.86 | 14,955,520 |
| 2018-07-09 | $19.91 | $21.90 | $19.12 | $21.90 | $21.69 | 28,596,690 |
| 2018-07-06 | $18.50 | $19.91 | $17.90 | $19.91 | $19.72 | 25,715,930 |
| 2018-07-05 | $18.20 | $19.80 | $17.80 | $18.10 | $17.93 | 15,893,000 |
| 2018-07-04 | $30.78 | $30.94 | $27.89 | $28.90 | $17.83 | 8,731,420 |
| 2018-07-03 | $30.91 | $31.39 | $29.48 | $30.99 | $19.12 | 8,525,840 |
| 2018-07-02 | $30.58 | $31.24 | $29.40 | $30.40 | $18.75 | 8,080,570 |
| 2018-06-29 | $30.89 | $32.54 | $29.88 | $30.90 | $19.06 | 11,618,600 |
| 2018-06-28 | $30.27 | $30.40 | $28.50 | $29.59 | $18.25 | 8,343,260 |
| 2018-06-27 | $30.40 | $31.20 | $29.50 | $30.00 | $18.51 | 11,121,220 |
| 2018-06-26 | $29.55 | $30.66 | $28.68 | $29.86 | $18.42 | 11,545,460 |
| 2018-06-25 | $29.48 | $31.30 | $28.50 | $29.55 | $18.23 | 13,501,390 |
| 2018-06-22 | $27.98 | $29.28 | $27.56 | $29.02 | $17.90 | 12,616,780 |
| 2018-06-21 | $26.55 | $28.40 | $26.13 | $28.40 | $17.52 | 7,333,980 |
| 2018-06-20 | $24.80 | $26.82 | $24.58 | $25.82 | $15.93 | 6,253,350 |
| 2018-06-19 | $25.73 | $27.10 | $25.53 | $25.53 | $15.75 | 4,990,350 |
| 2018-06-18 | $28.37 | $28.37 | $28.37 | $28.37 | $17.50 | 0 |
| 2018-06-15 | $29.30 | $29.95 | $27.80 | $28.37 | $17.50 | 7,976,870 |
| 2018-06-14 | $27.12 | $30.28 | $27.12 | $29.28 | $18.06 | 10,571,660 |
| 2018-06-13 | $30.00 | $30.84 | $27.85 | $28.12 | $17.35 | 13,873,640 |
| 2018-06-12 | $27.70 | $30.94 | $27.70 | $30.94 | $19.09 | 16,609,850 |
| 2018-06-11 | $29.10 | $31.77 | $27.95 | $28.13 | $17.35 | 16,522,220 |
| 2018-06-08 | $26.25 | $29.17 | $25.86 | $29.17 | $17.99 | 13,472,450 |
| 2018-06-07 | $25.49 | $27.70 | $24.95 | $26.52 | $16.36 | 7,027,120 |
| 2018-06-06 | $24.10 | $26.18 | $24.08 | $25.46 | $15.71 | 4,408,110 |
| 2018-06-05 | $23.44 | $24.63 | $23.31 | $24.40 | $15.05 | 2,768,450 |
| 2018-06-04 | $23.53 | $23.53 | $23.00 | $23.30 | $14.37 | 1,522,750 |
| 2018-06-01 | $23.37 | $24.14 | $22.90 | $23.01 | $14.19 | 2,276,100 |
| 2018-05-31 | $23.96 | $24.36 | $22.82 | $23.74 | $14.64 | 3,672,290 |
| 2018-05-30 | $25.30 | $25.40 | $24.06 | $24.06 | $14.84 | 5,315,830 |
| 2018-05-29 | $26.80 | $28.08 | $26.50 | $26.73 | $16.49 | 6,642,040 |
| 2018-05-28 | $27.24 | $27.38 | $26.60 | $26.74 | $16.50 | 2,844,890 |
| 2018-05-25 | $26.12 | $27.55 | $26.05 | $27.29 | $16.83 | 4,651,370 |
| 2018-05-24 | $26.75 | $27.18 | $26.28 | $26.33 | $16.24 | 2,583,090 |
| 2018-05-23 | $27.29 | $27.57 | $26.95 | $26.99 | $16.65 | 3,587,440 |
| 2018-05-22 | $26.97 | $27.68 | $26.55 | $27.58 | $17.01 | 6,060,080 |
| 2018-05-21 | $26.04 | $27.10 | $25.90 | $26.97 | $16.64 | 4,714,340 |
| 2018-05-18 | $26.57 | $26.68 | $25.42 | $25.94 | $16.00 | 3,481,650 |
| 2018-05-17 | $26.61 | $27.00 | $26.22 | $26.68 | $16.46 | 2,093,940 |
| 2018-05-16 | $27.00 | $27.77 | $26.30 | $26.51 | $16.35 | 3,463,550 |
| 2018-05-15 | $26.50 | $27.29 | $26.00 | $27.25 | $16.81 | 3,168,190 |
| 2018-05-14 | $26.37 | $27.32 | $26.21 | $26.46 | $16.32 | 2,794,400 |
| 2018-05-11 | $27.88 | $27.95 | $26.58 | $26.60 | $16.41 | 4,430,960 |
| 2018-05-10 | $27.43 | $28.14 | $27.11 | $27.71 | $17.09 | 5,727,640 |
| 2018-05-09 | $27.71 | $27.95 | $27.14 | $27.49 | $16.96 | 6,234,180 |
| 2018-05-08 | $26.57 | $28.44 | $26.56 | $28.10 | $17.33 | 9,962,530 |
| 2018-05-07 | $25.30 | $28.00 | $25.00 | $27.08 | $16.71 | 9,386,420 |
| 2018-05-04 | $26.00 | $27.18 | $25.50 | $25.69 | $15.85 | 7,462,850 |
| 2018-05-03 | $25.75 | $26.56 | $24.51 | $26.40 | $16.29 | 7,408,210 |
| 2018-05-02 | $24.04 | $26.86 | $23.80 | $26.30 | $16.22 | 8,063,440 |
| 2018-05-01 | $24.59 | $24.59 | $24.59 | $24.59 | $15.17 | 0 |
| 2018-04-30 | $24.59 | $24.59 | $24.59 | $24.59 | $15.17 | 0 |
| 2018-04-27 | $25.30 | $26.19 | $24.35 | $24.59 | $15.17 | 5,517,030 |
| 2018-04-26 | $24.58 | $27.49 | $24.58 | $25.80 | $15.92 | 9,144,770 |
| 2018-04-25 | $26.78 | $26.78 | $23.94 | $25.49 | $15.72 | 8,450,150 |
| 2018-04-24 | $23.60 | $25.00 | $23.06 | $24.81 | $15.31 | 4,951,480 |
| 2018-04-23 | $22.90 | $23.92 | $22.80 | $23.80 | $14.68 | 3,069,290 |
| 2018-04-20 | $23.11 | $24.15 | $22.84 | $22.98 | $14.18 | 4,076,940 |
| 2018-04-19 | $25.11 | $25.66 | $24.59 | $24.61 | $15.18 | 5,532,980 |
| 2018-04-18 | $24.67 | $26.48 | $22.64 | $25.82 | $15.93 | 8,664,660 |
| 2018-04-17 | $24.97 | $26.46 | $24.95 | $25.15 | $15.51 | 9,231,850 |
| 2018-04-16 | $25.14 | $25.43 | $24.22 | $24.39 | $15.05 | 6,718,130 |
| 2018-04-13 | $25.60 | $27.48 | $25.15 | $26.19 | $16.16 | 13,657,580 |
| 2018-04-12 | $23.02 | $25.05 | $23.02 | $25.05 | $15.45 | 4,548,670 |
| 2018-04-11 | $22.31 | $23.16 | $22.30 | $22.77 | $14.05 | 2,964,010 |
| 2018-04-10 | $23.34 | $23.48 | $21.68 | $22.36 | $13.79 | 4,227,990 |
| 2018-04-09 | $23.10 | $23.80 | $22.70 | $23.80 | $14.68 | 3,267,570 |
| 2018-04-06 | $23.14 | $23.14 | $23.14 | $23.14 | $14.27 | 0 |
| 2018-04-05 | $23.14 | $23.14 | $23.14 | $23.14 | $14.27 | 0 |
| 2018-04-04 | $24.32 | $24.68 | $23.03 | $23.14 | $14.27 | 4,060,160 |
| 2018-04-03 | $24.60 | $25.15 | $24.00 | $24.21 | $14.93 | 4,874,850 |
| 2018-04-02 | $23.84 | $26.00 | $23.63 | $25.38 | $15.66 | 7,849,690 |
| 2018-03-30 | $23.88 | $24.42 | $23.51 | $24.06 | $14.84 | 4,767,090 |
| 2018-03-29 | $25.18 | $25.80 | $23.50 | $23.85 | $14.71 | 7,929,620 |
| 2018-03-28 | $24.00 | $25.60 | $23.80 | $25.20 | $15.55 | 8,837,740 |
| 2018-03-27 | $23.50 | $26.20 | $23.40 | $24.85 | $15.33 | 9,997,750 |
| 2018-03-26 | $21.74 | $24.85 | $21.74 | $24.10 | $14.87 | 9,670,870 |
| 2018-03-23 | $23.10 | $25.23 | $22.88 | $24.15 | $14.90 | 14,256,250 |
| 2018-03-22 | $20.84 | $22.94 | $20.59 | $22.94 | $14.15 | 4,643,810 |
| 2018-03-21 | $21.05 | $21.62 | $20.70 | $20.85 | $12.86 | 1,965,060 |
| 2018-03-20 | $20.29 | $21.14 | $20.29 | $21.11 | $13.02 | 1,541,460 |
| 2018-03-19 | $20.28 | $20.90 | $20.00 | $20.79 | $12.83 | 1,371,550 |
| 2018-03-16 | $20.55 | $20.79 | $20.06 | $20.13 | $12.42 | 1,185,120 |
| 2018-03-15 | $21.11 | $21.39 | $19.79 | $20.56 | $12.68 | 2,438,160 |
| 2018-03-14 | $21.61 | $22.16 | $21.52 | $21.69 | $13.38 | 1,766,920 |
| 2018-03-13 | $22.16 | $22.30 | $21.53 | $21.56 | $13.30 | 2,512,520 |
| 2018-03-12 | $22.18 | $23.44 | $21.90 | $22.55 | $13.91 | 4,262,020 |
| 2018-03-09 | $21.57 | $22.40 | $21.40 | $22.27 | $13.74 | 4,577,220 |
| 2018-03-08 | $20.79 | $22.55 | $20.40 | $22.06 | $13.61 | 4,960,020 |
| 2018-03-07 | $20.50 | $20.88 | $20.35 | $20.73 | $12.79 | 2,586,930 |
| 2018-03-06 | $21.06 | $22.30 | $21.06 | $21.33 | $13.16 | 4,481,300 |
| 2018-03-05 | $21.50 | $22.50 | $20.85 | $21.31 | $13.15 | 5,600,280 |
| 2018-03-02 | $18.74 | $20.55 | $18.65 | $20.55 | $12.68 | 1,553,690 |
| 2018-03-01 | $18.15 | $18.75 | $18.11 | $18.68 | $11.52 | 928,680 |
| 2018-02-28 | $18.62 | $18.77 | $18.15 | $18.33 | $11.31 | 684,600 |
| 2018-02-27 | $18.62 | $18.90 | $18.62 | $18.79 | $11.59 | 828,090 |
| 2018-02-26 | $18.42 | $18.88 | $18.20 | $18.82 | $11.61 | 961,460 |
| 2018-02-23 | $18.03 | $18.18 | $17.83 | $18.05 | $11.13 | 459,490 |
| 2018-02-22 | $17.64 | $18.25 | $17.64 | $17.92 | $11.05 | 389,200 |
| 2018-02-21 | $17.72 | $17.72 | $17.72 | $17.72 | $10.93 | 0 |
| 2018-02-20 | $17.72 | $17.72 | $17.72 | $17.72 | $10.93 | 0 |
| 2018-02-19 | $17.72 | $17.72 | $17.72 | $17.72 | $10.93 | 0 |
| 2018-02-16 | $17.72 | $17.72 | $17.72 | $17.72 | $10.93 | 0 |
| 2018-02-15 | $17.72 | $17.72 | $17.72 | $17.72 | $10.93 | 0 |
| 2018-02-14 | $17.65 | $17.95 | $17.50 | $17.72 | $10.93 | 434,780 |
| 2018-02-13 | $17.70 | $17.86 | $17.42 | $17.50 | $10.80 | 752,050 |
| 2018-02-12 | $16.89 | $17.56 | $16.89 | $17.54 | $10.82 | 689,960 |
| 2018-02-09 | $17.80 | $17.95 | $16.52 | $16.91 | $10.43 | 1,157,260 |
| 2018-02-08 | $18.10 | $18.56 | $17.96 | $18.29 | $11.28 | 857,640 |
| 2018-02-07 | $18.00 | $18.61 | $17.56 | $18.20 | $11.23 | 1,282,550 |
| 2018-02-06 | $17.53 | $18.38 | $17.36 | $17.94 | $11.07 | 1,553,550 |
| 2018-02-05 | $17.38 | $18.18 | $17.30 | $17.91 | $11.05 | 871,880 |
| 2018-02-02 | $18.40 | $18.48 | $17.59 | $17.78 | $10.97 | 1,108,620 |
| 2018-02-01 | $19.80 | $20.00 | $18.28 | $18.40 | $11.35 | 2,078,140 |
| 2018-01-31 | $21.61 | $21.88 | $19.95 | $19.95 | $12.31 | 2,911,690 |
| 2018-01-30 | $22.07 | $22.36 | $22.03 | $22.17 | $13.68 | 793,480 |
| 2018-01-29 | $22.88 | $23.00 | $22.01 | $22.07 | $13.61 | 1,399,840 |
| 2018-01-26 | $23.45 | $23.61 | $22.78 | $22.78 | $14.05 | 1,345,080 |
| 2018-01-25 | $23.83 | $24.45 | $23.50 | $23.51 | $14.50 | 2,103,360 |
| 2018-01-24 | $23.62 | $24.32 | $23.12 | $23.96 | $14.78 | 2,510,470 |
| 2018-01-23 | $22.95 | $23.67 | $22.95 | $23.55 | $14.53 | 1,792,710 |
| 2018-01-22 | $23.01 | $23.42 | $22.53 | $23.28 | $14.36 | 2,053,540 |
| 2018-01-19 | $24.03 | $24.32 | $23.36 | $23.40 | $14.44 | 2,971,620 |
| 2018-01-18 | $24.02 | $24.56 | $23.80 | $24.27 | $14.97 | 2,917,280 |
| 2018-01-17 | $25.28 | $25.45 | $23.88 | $24.38 | $15.04 | 6,583,780 |
| 2018-01-16 | $22.01 | $24.76 | $22.01 | $24.76 | $15.27 | 6,842,120 |
| 2018-01-15 | $22.39 | $23.63 | $21.70 | $22.51 | $13.89 | 2,973,060 |
| 2018-01-12 | $22.16 | $22.60 | $21.90 | $22.44 | $13.84 | 1,792,210 |
| 2018-01-11 | $21.50 | $22.85 | $21.20 | $22.46 | $13.86 | 2,785,900 |
| 2018-01-10 | $22.20 | $22.20 | $21.33 | $21.50 | $13.26 | 905,440 |
| 2018-01-09 | $22.10 | $22.23 | $21.82 | $22.06 | $13.61 | 725,900 |
| 2018-01-08 | $21.85 | $22.05 | $21.40 | $22.04 | $13.60 | 1,083,880 |
| 2018-01-05 | $22.26 | $22.58 | $21.86 | $21.88 | $13.50 | 1,305,180 |
| 2018-01-04 | $22.49 | $22.71 | $22.32 | $22.36 | $13.79 | 1,169,860 |
| 2018-01-03 | $22.72 | $22.78 | $22.41 | $22.67 | $13.98 | 1,075,880 |
| 2018-01-02 | $22.80 | $22.95 | $22.47 | $22.78 | $14.05 | 785,290 |
| 2018-01-01 | $22.70 | $22.70 | $22.70 | $22.70 | $14.00 | 0 |
| 2017-12-29 | $22.53 | $22.94 | $22.48 | $22.70 | $14.00 | 938,930 |
| 2017-12-28 | $22.22 | $23.17 | $22.06 | $22.76 | $14.04 | 1,825,610 |
| 2017-12-27 | $22.21 | $23.29 | $21.91 | $22.51 | $13.89 | 2,456,860 |
| 2017-12-26 | $21.22 | $22.48 | $21.08 | $22.31 | $13.76 | 2,053,340 |
| 2017-12-25 | $21.73 | $21.73 | $20.88 | $21.20 | $13.08 | 1,037,040 |
| 2017-12-22 | $21.70 | $21.96 | $21.62 | $21.73 | $13.41 | 494,660 |
| 2017-12-21 | $21.65 | $22.10 | $21.35 | $21.78 | $13.44 | 722,030 |
| 2017-12-20 | $22.14 | $22.20 | $21.50 | $21.61 | $13.33 | 866,990 |
| 2017-12-19 | $21.83 | $22.56 | $21.83 | $22.14 | $13.66 | 753,520 |
| 2017-12-18 | $22.55 | $22.58 | $21.60 | $22.07 | $13.61 | 925,520 |
| 2017-12-15 | $22.47 | $23.33 | $22.31 | $22.51 | $13.89 | 1,692,300 |
| 2017-12-14 | $22.30 | $22.51 | $22.23 | $22.47 | $13.86 | 834,780 |
| 2017-12-13 | $21.46 | $22.50 | $21.46 | $22.34 | $13.78 | 951,970 |
| 2017-12-12 | $22.50 | $22.86 | $21.80 | $21.85 | $13.48 | 1,636,190 |
| 2017-12-11 | $22.65 | $22.89 | $22.26 | $22.80 | $14.07 | 1,473,970 |
| 2017-12-08 | $22.00 | $23.19 | $21.80 | $22.76 | $14.04 | 2,532,420 |
| 2017-12-07 | $21.40 | $22.68 | $21.40 | $22.20 | $13.69 | 1,625,940 |
| 2017-12-06 | $21.18 | $21.68 | $21.06 | $21.60 | $13.32 | 974,410 |
| 2017-12-05 | $21.50 | $21.73 | $20.85 | $21.14 | $13.04 | 1,124,840 |
| 2017-12-04 | $22.41 | $22.58 | $21.50 | $21.57 | $13.31 | 1,386,090 |
| 2017-12-01 | $21.89 | $23.10 | $21.61 | $22.80 | $14.07 | 1,734,680 |
| 2017-11-30 | $21.75 | $22.66 | $21.68 | $22.00 | $13.57 | 1,282,200 |
| 2017-11-29 | $22.59 | $22.69 | $21.35 | $21.75 | $13.42 | 1,415,640 |
| 2017-11-28 | $22.31 | $22.76 | $22.06 | $22.60 | $13.94 | 829,520 |
| 2017-11-27 | $22.97 | $23.25 | $22.00 | $22.31 | $13.76 | 977,540 |
| 2017-11-24 | $22.98 | $23.30 | $22.67 | $22.99 | $14.18 | 714,970 |
| 2017-11-23 | $23.60 | $23.94 | $22.92 | $22.99 | $14.18 | 1,169,740 |
| 2017-11-22 | $23.66 | $24.30 | $23.51 | $23.89 | $14.74 | 1,057,630 |
| 2017-11-21 | $23.93 | $24.47 | $23.40 | $23.66 | $14.60 | 1,499,060 |
| 2017-11-20 | $23.48 | $24.28 | $22.85 | $24.18 | $14.92 | 1,517,630 |
| 2017-11-17 | $25.61 | $25.78 | $23.30 | $23.48 | $14.48 | 2,390,450 |
| 2017-11-16 | $25.85 | $26.33 | $25.56 | $25.56 | $15.77 | 1,618,920 |
| 2017-11-15 | $27.00 | $27.00 | $25.85 | $25.90 | $15.98 | 2,496,740 |
| 2017-11-14 | $28.80 | $28.80 | $27.11 | $27.24 | $16.80 | 3,212,470 |
| 2017-11-13 | $27.77 | $28.85 | $27.67 | $28.64 | $17.67 | 3,671,090 |
| 2017-11-10 | $27.65 | $28.21 | $27.65 | $27.80 | $17.15 | 2,124,180 |
| 2017-11-09 | $28.40 | $28.40 | $27.60 | $27.94 | $17.24 | 2,762,410 |
| 2017-11-08 | $28.38 | $28.98 | $27.90 | $28.64 | $17.67 | 4,228,040 |
| 2017-11-07 | $28.80 | $28.81 | $27.76 | $28.42 | $17.53 | 3,866,230 |
| 2017-11-06 | $27.60 | $29.20 | $27.28 | $28.80 | $17.77 | 5,578,360 |
| 2017-11-03 | $27.77 | $28.20 | $27.20 | $27.50 | $16.96 | 3,910,640 |
| 2017-11-02 | $26.03 | $28.70 | $25.50 | $28.05 | $17.30 | 6,571,630 |
| 2017-11-01 | $25.09 | $26.58 | $25.09 | $26.17 | $16.14 | 2,413,010 |
| 2017-10-31 | $25.00 | $25.35 | $24.88 | $25.28 | $15.60 | 1,029,850 |
| 2017-10-30 | $26.03 | $26.04 | $24.55 | $24.83 | $15.32 | 1,821,270 |
| 2017-10-27 | $26.90 | $26.94 | $26.16 | $26.33 | $16.24 | 1,697,620 |
| 2017-10-26 | $27.10 | $27.25 | $26.50 | $26.90 | $16.59 | 1,638,450 |
| 2017-10-25 | $26.61 | $27.30 | $26.50 | $27.09 | $16.71 | 2,171,090 |
| 2017-10-24 | $26.92 | $27.17 | $26.35 | $26.82 | $16.55 | 2,818,920 |
| 2017-10-23 | $25.50 | $28.15 | $25.42 | $27.55 | $17.00 | 4,872,890 |
| 2017-10-20 | $24.98 | $25.63 | $24.93 | $25.59 | $15.79 | 1,306,350 |
| 2017-10-19 | $25.82 | $25.97 | $24.70 | $25.10 | $15.48 | 1,931,470 |
| 2017-10-18 | $27.08 | $27.36 | $25.70 | $25.78 | $15.90 | 2,139,880 |
| 2017-10-17 | $26.91 | $27.30 | $26.85 | $27.01 | $16.66 | 1,341,930 |
| 2017-10-16 | $28.01 | $28.24 | $26.53 | $26.91 | $16.60 | 3,231,840 |
| 2017-10-13 | $28.28 | $28.95 | $28.10 | $28.63 | $17.66 | 1,835,250 |
| 2017-10-12 | $29.22 | $29.38 | $28.01 | $28.38 | $17.51 | 2,801,600 |
| 2017-10-11 | $29.30 | $30.31 | $29.02 | $29.26 | $18.05 | 3,223,050 |
| 2017-10-10 | $28.37 | $29.85 | $28.35 | $29.64 | $18.28 | 3,534,930 |
| 2017-10-09 | $28.50 | $28.80 | $28.18 | $28.37 | $17.50 | 1,672,410 |
| 2017-10-06 | $28.08 | $28.08 | $28.08 | $28.08 | $17.32 | 0 |
| 2017-10-05 | $28.08 | $28.08 | $28.08 | $28.08 | $17.32 | 0 |
| 2017-10-04 | $28.08 | $28.08 | $28.08 | $28.08 | $17.32 | 0 |
| 2017-10-03 | $28.08 | $28.08 | $28.08 | $28.08 | $17.32 | 0 |
| 2017-10-02 | $28.08 | $28.08 | $28.08 | $28.08 | $17.32 | 0 |
| 2017-09-29 | $29.10 | $29.59 | $26.78 | $28.08 | $17.32 | 4,202,230 |
| 2017-09-28 | $29.31 | $30.04 | $29.28 | $29.30 | $18.07 | 2,259,420 |
| 2017-09-27 | $29.66 | $30.19 | $29.21 | $29.77 | $18.36 | 2,456,970 |
| 2017-09-26 | $31.50 | $31.60 | $29.28 | $29.69 | $18.32 | 5,900,280 |
| 2017-09-25 | $30.54 | $32.50 | $30.30 | $32.00 | $19.74 | 6,408,910 |
| 2017-09-22 | $29.90 | $31.56 | $29.70 | $30.79 | $18.99 | 4,341,220 |
| 2017-09-21 | $31.00 | $31.20 | $30.00 | $30.01 | $18.51 | 3,212,190 |
| 2017-09-20 | $30.02 | $31.49 | $30.02 | $31.15 | $19.22 | 3,947,070 |
| 2017-09-19 | $30.16 | $30.79 | $30.12 | $30.29 | $18.69 | 2,688,870 |
| 2017-09-18 | $31.04 | $31.12 | $29.81 | $30.12 | $18.58 | 4,672,530 |
| 2017-09-15 | $33.03 | $33.58 | $31.21 | $31.70 | $19.56 | 5,833,380 |
| 2017-09-14 | $32.50 | $33.71 | $32.30 | $33.47 | $20.65 | 6,714,630 |
| 2017-09-13 | $31.90 | $33.19 | $31.10 | $33.02 | $20.37 | 6,923,080 |
| 2017-09-12 | $33.65 | $33.96 | $31.72 | $32.18 | $19.85 | 8,707,700 |
| 2017-09-11 | $31.83 | $34.90 | $31.82 | $34.24 | $21.12 | 10,622,590 |
| 2017-09-08 | $30.96 | $32.04 | $30.50 | $31.80 | $19.62 | 6,674,730 |
| 2017-09-07 | $30.63 | $32.33 | $30.39 | $31.39 | $19.36 | 8,258,170 |
| 2017-09-06 | $31.00 | $31.23 | $29.65 | $30.70 | $18.94 | 6,774,020 |
| 2017-09-05 | $30.88 | $32.02 | $30.36 | $31.50 | $19.43 | 7,183,850 |
| 2017-09-04 | $33.90 | $33.90 | $31.01 | $31.01 | $19.13 | 9,993,570 |
| 2017-09-01 | $35.82 | $36.77 | $34.40 | $34.46 | $21.26 | 9,930,310 |
| 2017-08-31 | $34.01 | $36.18 | $34.01 | $35.71 | $22.03 | 11,126,810 |
| 2017-08-30 | $34.86 | $37.88 | $33.90 | $34.81 | $21.47 | 14,252,840 |
| 2017-08-29 | $36.75 | $39.81 | $34.00 | $36.90 | $22.76 | 18,802,600 |
| 2017-08-28 | $33.90 | $36.19 | $33.23 | $36.19 | $22.33 | 16,946,780 |
| 2017-08-25 | $29.68 | $32.90 | $28.51 | $32.90 | $20.30 | 16,701,630 |
| 2017-08-24 | $29.60 | $32.50 | $29.50 | $29.91 | $18.45 | 16,663,750 |
| 2017-08-23 | $27.85 | $32.00 | $27.40 | $30.66 | $18.91 | 16,569,560 |
| 2017-08-22 | $27.70 | $30.28 | $26.96 | $29.42 | $18.15 | 16,848,100 |
| 2017-08-21 | $24.77 | $27.62 | $24.35 | $27.62 | $17.04 | 13,602,790 |
| 2017-08-18 | $25.53 | $26.15 | $24.53 | $25.11 | $15.49 | 11,701,380 |
| 2017-08-17 | $25.40 | $27.91 | $24.28 | $26.60 | $16.41 | 19,026,990 |
| 2017-08-16 | $23.90 | $25.44 | $23.60 | $25.44 | $15.69 | 13,953,980 |
| 2017-08-15 | $20.56 | $23.13 | $20.56 | $23.13 | $14.27 | 13,718,090 |
| 2017-08-14 | $21.78 | $21.80 | $20.19 | $21.03 | $12.97 | 14,670,200 |
| 2017-08-11 | $21.78 | $21.78 | $21.78 | $21.78 | $13.44 | 331,230 |
| 2017-08-10 | $19.80 | $19.80 | $19.80 | $19.80 | $12.21 | 25,850 |
| 2017-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $11.10 | 8,190 |
| 2017-08-08 | $16.36 | $16.36 | $16.36 | $16.36 | $10.09 | 5,990 |
| 2017-08-07 | $14.87 | $14.87 | $14.87 | $14.87 | $9.17 | 5,220 |
| 2017-08-04 | $11.27 | $13.52 | $11.27 | $13.52 | $8.34 | 12,290 |
Shenzhen CDL Precision Technology Company Ltd (300686) News Headlines
Recent Shenzhen CDL Precision Technology Company Ltd (300686) News
Similar Companies to Shenzhen CDL Precision Technology Company Ltd (300686) 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 | -- | -- | -- |