VT Industrial Technology Company Ltd (300707) Exchange: SHE
Data as of July 17, 2025
$13.84 ($0.06) 0.44%
VT Industrial Technology Company Ltd - Daily Information
Click for more stock information on VT Industrial Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.75 |
| Previous Close | $13.84 |
| High | $13.99 |
| Low | $13.74 |
| Adjusted Open | $13.75 |
| Previous Adjusted Close | $13.84 |
| Adjusted High | $13.99 |
| Adjusted Low | $13.74 |
About VT Industrial Technology Company Ltd (300707)
Invest in VT Industrial Technology Company Ltd (300707)
Historical Stock Data for VT Industrial Technology Company Ltd (300707)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $13.75 | $13.99 | $13.74 | $13.84 | $13.84 | 4,475,900 |
| 2025-07-08 | $13.50 | $13.85 | $13.44 | $13.78 | $13.78 | 3,979,500 |
| 2025-07-07 | $13.40 | $13.54 | $13.29 | $13.52 | $13.52 | 2,970,100 |
| 2025-07-04 | $13.70 | $13.76 | $13.40 | $13.40 | $13.40 | 5,624,520 |
| 2025-07-03 | $13.73 | $13.90 | $13.66 | $13.84 | $13.84 | 3,975,800 |
| 2025-07-02 | $13.76 | $13.84 | $13.56 | $13.68 | $13.68 | 3,064,900 |
| 2025-07-01 | $13.80 | $13.90 | $13.64 | $13.80 | $13.80 | 3,504,400 |
| 2025-06-30 | $13.65 | $13.82 | $13.58 | $13.81 | $13.81 | 3,298,620 |
| 2025-06-27 | $13.70 | $13.90 | $13.58 | $13.62 | $13.62 | 3,786,300 |
| 2025-06-26 | $13.71 | $13.80 | $13.58 | $13.62 | $13.62 | 3,842,200 |
| 2025-06-25 | $13.68 | $13.77 | $13.56 | $13.71 | $13.71 | 4,625,700 |
| 2025-06-24 | $13.18 | $13.69 | $13.17 | $13.66 | $13.66 | 7,766,900 |
| 2025-06-23 | $12.73 | $13.04 | $12.62 | $13.02 | $13.02 | 2,764,100 |
| 2025-06-20 | $12.95 | $13.08 | $12.73 | $12.74 | $12.74 | 3,220,300 |
| 2025-06-19 | $13.15 | $13.31 | $12.81 | $12.87 | $12.87 | 3,771,200 |
| 2025-06-18 | $13.33 | $13.34 | $13.11 | $13.18 | $13.18 | 3,015,610 |
| 2025-06-17 | $13.36 | $13.45 | $13.24 | $13.32 | $13.32 | 3,203,100 |
| 2025-06-13 | $13.64 | $13.66 | $13.20 | $13.20 | $13.20 | 5,367,700 |
| 2025-06-12 | $13.72 | $13.98 | $13.46 | $13.72 | $13.72 | 5,316,500 |
| 2025-06-11 | $13.50 | $14.00 | $13.48 | $13.73 | $13.73 | 8,260,800 |
| 2025-06-10 | $13.53 | $13.68 | $13.22 | $13.37 | $13.37 | 5,171,250 |
| 2025-06-09 | $13.36 | $13.50 | $13.32 | $13.46 | $13.46 | 3,141,200 |
| 2025-06-06 | $13.38 | $13.38 | $13.25 | $13.37 | $13.37 | 2,782,000 |
| 2025-06-05 | $13.36 | $13.45 | $13.16 | $13.45 | $13.45 | 3,636,000 |
| 2025-06-04 | $13.20 | $13.47 | $13.20 | $13.35 | $13.35 | 3,531,000 |
| 2025-06-03 | $13.05 | $13.30 | $12.94 | $13.15 | $13.15 | 3,283,450 |
| 2025-05-30 | $13.77 | $13.80 | $13.10 | $13.13 | $13.13 | 6,995,000 |
| 2025-05-29 | $13.28 | $13.80 | $13.28 | $13.58 | $13.58 | 5,935,200 |
| 2025-05-28 | $13.50 | $13.73 | $13.22 | $13.31 | $13.31 | 4,179,220 |
| 2025-05-27 | $13.45 | $13.51 | $13.20 | $13.43 | $13.43 | 4,237,700 |
| 2025-05-26 | $13.50 | $13.64 | $13.30 | $13.51 | $13.51 | 3,022,640 |
| 2025-05-23 | $13.62 | $13.89 | $13.42 | $13.42 | $13.42 | 5,800,800 |
| 2025-05-22 | $13.95 | $14.03 | $13.61 | $13.62 | $13.62 | 6,783,800 |
| 2025-05-21 | $13.82 | $14.20 | $13.66 | $14.07 | $14.07 | 7,545,000 |
| 2025-05-20 | $14.00 | $14.05 | $13.74 | $13.95 | $13.95 | 4,466,200 |
| 2025-05-19 | $13.95 | $14.03 | $13.53 | $13.92 | $13.92 | 6,391,100 |
| 2025-05-16 | $13.68 | $14.07 | $13.67 | $13.91 | $13.91 | 6,388,600 |
| 2025-05-15 | $14.00 | $14.26 | $13.65 | $13.73 | $13.73 | 7,946,400 |
| 2025-05-14 | $13.66 | $14.46 | $13.50 | $13.99 | $13.99 | 12,491,350 |
| 2025-05-13 | $14.20 | $14.20 | $13.70 | $13.72 | $13.72 | 5,174,000 |
| 2025-05-12 | $13.77 | $13.97 | $13.62 | $13.93 | $13.93 | 5,557,900 |
| 2025-05-09 | $13.76 | $13.85 | $13.40 | $13.53 | $13.53 | 4,463,780 |
| 2025-05-08 | $13.40 | $13.95 | $13.40 | $13.85 | $13.85 | 6,192,700 |
| 2025-05-07 | $13.66 | $13.82 | $13.30 | $13.46 | $13.46 | 5,588,300 |
| 2025-05-06 | $13.38 | $13.55 | $13.38 | $13.52 | $13.52 | 4,881,590 |
| 2025-04-30 | $12.94 | $13.31 | $12.86 | $13.21 | $13.21 | 5,333,300 |
| 2025-04-29 | $12.30 | $12.92 | $12.28 | $12.75 | $12.75 | 6,596,500 |
| 2025-04-28 | $12.66 | $12.87 | $12.06 | $12.41 | $12.41 | 11,364,800 |
| 2025-04-25 | $13.49 | $13.72 | $13.45 | $13.50 | $13.50 | 4,867,150 |
| 2025-04-24 | $13.92 | $13.99 | $13.54 | $13.57 | $13.57 | 6,230,100 |
| 2025-04-23 | $13.63 | $14.02 | $13.61 | $14.00 | $14.00 | 7,586,060 |
| 2025-04-22 | $13.40 | $13.54 | $13.28 | $13.49 | $13.49 | 4,358,300 |
| 2025-04-21 | $13.24 | $13.50 | $13.12 | $13.46 | $13.46 | 4,579,500 |
| 2025-04-18 | $13.28 | $13.40 | $13.01 | $13.25 | $13.25 | 4,804,600 |
| 2025-04-17 | $13.27 | $13.58 | $13.20 | $13.30 | $13.30 | 5,144,110 |
| 2025-04-16 | $13.72 | $13.85 | $13.23 | $13.42 | $13.42 | 6,983,260 |
| 2025-04-15 | $13.98 | $14.30 | $13.74 | $13.90 | $13.90 | 7,942,500 |
| 2025-04-14 | $13.80 | $13.99 | $13.71 | $13.80 | $13.80 | 7,043,200 |
| 2025-04-11 | $13.03 | $13.90 | $13.00 | $13.52 | $13.52 | 8,868,480 |
| 2025-04-10 | $13.60 | $13.95 | $13.28 | $13.30 | $13.30 | 11,874,970 |
| 2025-04-09 | $12.50 | $13.22 | $11.18 | $13.09 | $13.09 | 12,641,000 |
| 2025-04-08 | $13.18 | $13.70 | $12.30 | $13.01 | $13.01 | 14,641,500 |
| 2025-04-07 | $14.45 | $15.60 | $13.18 | $13.18 | $13.18 | 16,469,500 |
| 2025-04-03 | $15.78 | $16.68 | $15.50 | $16.47 | $16.47 | 19,559,960 |
| 2025-04-02 | $15.50 | $16.68 | $15.31 | $15.96 | $15.96 | 11,877,860 |
| 2025-04-01 | $16.10 | $16.10 | $15.36 | $15.64 | $15.64 | 10,889,830 |
| 2025-03-31 | $16.51 | $16.65 | $15.50 | $15.99 | $15.99 | 12,708,410 |
| 2025-03-28 | $16.54 | $16.97 | $16.20 | $16.50 | $16.50 | 15,844,210 |
| 2025-03-27 | $16.70 | $17.00 | $16.28 | $16.40 | $16.40 | 15,186,810 |
| 2025-03-26 | $15.98 | $16.98 | $15.60 | $16.80 | $16.80 | 22,347,510 |
| 2025-03-25 | $16.17 | $17.47 | $15.88 | $15.97 | $15.97 | 20,226,720 |
| 2025-03-24 | $16.16 | $16.30 | $15.09 | $15.61 | $15.61 | 12,392,300 |
| 2025-03-21 | $16.80 | $16.94 | $16.01 | $16.24 | $16.24 | 15,441,390 |
| 2025-03-20 | $16.40 | $17.18 | $16.35 | $16.81 | $16.81 | 22,858,540 |
| 2025-03-19 | $16.37 | $16.70 | $16.17 | $16.41 | $16.41 | 12,633,200 |
| 2025-03-18 | $15.95 | $16.45 | $15.86 | $16.42 | $16.42 | 14,999,500 |
| 2025-03-17 | $15.80 | $15.98 | $15.54 | $15.94 | $15.94 | 9,858,600 |
| 2025-03-14 | $15.22 | $16.03 | $14.91 | $15.87 | $15.87 | 14,120,150 |
| 2025-03-13 | $15.68 | $15.79 | $14.92 | $15.19 | $15.19 | 9,032,060 |
| 2025-03-12 | $15.61 | $15.87 | $15.56 | $15.65 | $15.65 | 7,122,990 |
| 2025-03-11 | $15.41 | $15.65 | $15.23 | $15.59 | $15.59 | 6,698,190 |
| 2025-03-10 | $15.76 | $15.97 | $15.54 | $15.65 | $15.65 | 7,394,600 |
| 2025-03-07 | $15.50 | $16.05 | $15.40 | $15.80 | $15.80 | 11,219,320 |
| 2025-03-06 | $15.53 | $15.87 | $15.52 | $15.71 | $15.71 | 9,893,400 |
| 2025-03-05 | $15.42 | $15.53 | $15.02 | $15.47 | $15.47 | 7,261,070 |
| 2025-03-04 | $14.73 | $15.45 | $14.69 | $15.43 | $15.43 | 8,710,630 |
| 2025-03-03 | $14.85 | $15.22 | $14.73 | $14.81 | $14.81 | 6,195,400 |
| 2025-02-28 | $15.62 | $15.69 | $14.71 | $14.78 | $14.78 | 9,568,900 |
| 2025-02-27 | $15.87 | $15.92 | $15.25 | $15.70 | $15.70 | 9,366,730 |
| 2025-02-26 | $15.68 | $16.05 | $15.63 | $15.87 | $15.87 | 10,932,990 |
| 2025-02-25 | $15.30 | $15.87 | $15.29 | $15.69 | $15.69 | 11,110,730 |
| 2025-02-24 | $15.35 | $15.96 | $15.13 | $15.61 | $15.61 | 10,869,930 |
| 2025-02-20 | $15.34 | $15.60 | $15.25 | $15.56 | $15.56 | 8,601,370 |
| 2025-02-19 | $14.75 | $15.41 | $14.73 | $15.40 | $15.40 | 8,863,500 |
| 2025-02-18 | $15.50 | $15.55 | $14.79 | $14.88 | $14.88 | 10,391,760 |
| 2025-02-17 | $15.05 | $15.67 | $15.05 | $15.58 | $15.58 | 13,296,280 |
| 2025-02-14 | $14.98 | $15.55 | $14.88 | $15.22 | $15.22 | 12,682,870 |
| 2025-02-13 | $15.15 | $15.34 | $14.88 | $14.88 | $14.88 | 8,432,600 |
| 2025-02-12 | $14.95 | $15.19 | $14.93 | $15.14 | $15.14 | 5,281,770 |
| 2025-02-11 | $15.23 | $15.24 | $14.87 | $15.09 | $15.09 | 5,212,350 |
| 2025-02-10 | $15.18 | $15.32 | $15.00 | $15.23 | $15.23 | 7,101,410 |
| 2025-02-07 | $15.20 | $15.40 | $14.97 | $15.26 | $15.26 | 9,140,910 |
| 2025-02-06 | $14.30 | $15.17 | $14.30 | $15.17 | $15.17 | 9,110,530 |
| 2025-02-05 | $14.50 | $14.60 | $14.38 | $14.48 | $14.48 | 5,167,900 |
| 2025-01-27 | $15.15 | $15.27 | $14.36 | $14.36 | $14.36 | 7,410,900 |
| 2025-01-24 | $14.34 | $15.10 | $14.34 | $15.08 | $15.08 | 7,342,640 |
| 2025-01-23 | $14.86 | $15.02 | $14.56 | $14.56 | $14.56 | 6,045,340 |
| 2025-01-22 | $14.62 | $14.83 | $14.56 | $14.66 | $14.66 | 4,306,500 |
| 2025-01-21 | $14.99 | $14.99 | $14.50 | $14.89 | $14.89 | 6,081,140 |
| 2025-01-20 | $14.85 | $15.04 | $14.61 | $14.84 | $14.84 | 6,549,700 |
| 2025-01-17 | $14.35 | $14.79 | $14.35 | $14.57 | $14.57 | 5,894,500 |
| 2025-01-16 | $14.70 | $14.86 | $14.32 | $14.48 | $14.48 | 5,512,140 |
| 2025-01-15 | $14.73 | $14.84 | $14.45 | $14.50 | $14.50 | 5,191,240 |
| 2025-01-14 | $13.89 | $14.78 | $13.89 | $14.77 | $14.77 | 9,041,400 |
| 2025-01-13 | $13.54 | $14.00 | $13.33 | $13.78 | $13.78 | 4,871,900 |
| 2025-01-09 | $13.90 | $14.44 | $13.77 | $14.28 | $14.28 | 7,172,400 |
| 2025-01-08 | $13.92 | $14.17 | $13.36 | $13.97 | $13.97 | 7,223,550 |
| 2025-01-07 | $13.55 | $14.07 | $13.43 | $14.06 | $14.06 | 5,969,000 |
| 2025-01-06 | $13.67 | $13.85 | $13.15 | $13.56 | $13.56 | 5,620,700 |
| 2025-01-03 | $14.78 | $14.98 | $13.64 | $13.67 | $13.67 | 9,628,200 |
| 2025-01-02 | $15.19 | $15.65 | $14.67 | $14.77 | $14.77 | 9,004,200 |
| 2024-12-31 | $15.80 | $15.99 | $15.08 | $15.37 | $15.37 | 13,469,700 |
| 2024-12-30 | $15.16 | $16.58 | $14.78 | $16.18 | $16.18 | 18,963,670 |
| 2024-12-27 | $15.50 | $15.55 | $15.22 | $15.30 | $15.30 | 6,157,200 |
| 2024-12-26 | $15.22 | $15.55 | $14.92 | $15.42 | $15.42 | 6,978,710 |
| 2024-12-25 | $15.34 | $15.62 | $15.00 | $15.12 | $15.12 | 7,929,770 |
| 2024-12-24 | $15.10 | $15.44 | $14.84 | $15.28 | $15.28 | 6,431,730 |
| 2024-12-23 | $15.94 | $16.12 | $14.91 | $15.02 | $15.02 | 10,434,350 |
| 2024-12-20 | $15.52 | $16.12 | $15.49 | $15.93 | $15.93 | 9,504,830 |
| 2024-12-19 | $15.42 | $15.69 | $15.26 | $15.58 | $15.58 | 8,778,300 |
| 2024-12-18 | $15.74 | $16.01 | $15.44 | $15.70 | $15.70 | 9,722,600 |
| 2024-12-17 | $16.65 | $16.83 | $15.78 | $15.80 | $15.80 | 13,765,200 |
| 2024-12-16 | $16.72 | $17.09 | $16.33 | $16.44 | $16.44 | 18,561,310 |
| 2024-12-13 | $17.70 | $17.78 | $16.89 | $16.91 | $16.91 | 35,129,090 |
| 2024-12-12 | $18.56 | $20.14 | $17.99 | $18.33 | $18.33 | 48,817,120 |
| 2024-12-11 | $16.36 | $16.88 | $16.16 | $16.78 | $16.78 | 13,618,900 |
| 2024-12-10 | $17.00 | $17.26 | $16.44 | $16.56 | $16.56 | 18,189,360 |
| 2024-12-09 | $15.93 | $17.44 | $15.81 | $16.85 | $16.85 | 20,469,400 |
| 2024-12-06 | $16.07 | $16.10 | $15.63 | $15.94 | $15.94 | 10,171,900 |
| 2024-12-05 | $15.85 | $16.29 | $15.83 | $16.03 | $16.03 | 9,586,200 |
| 2024-12-04 | $15.78 | $16.41 | $15.70 | $16.01 | $16.01 | 12,615,700 |
| 2024-12-03 | $15.81 | $16.15 | $15.69 | $16.00 | $16.00 | 8,450,400 |
| 2024-12-02 | $15.65 | $16.08 | $15.64 | $15.95 | $15.95 | 8,920,310 |
| 2024-11-29 | $15.52 | $16.00 | $15.31 | $15.64 | $15.64 | 10,945,560 |
| 2024-11-28 | $15.34 | $15.67 | $15.15 | $15.30 | $15.30 | 8,917,480 |
| 2024-11-27 | $15.19 | $15.28 | $14.48 | $15.28 | $15.28 | 8,965,630 |
| 2024-11-26 | $15.52 | $15.65 | $15.09 | $15.18 | $15.18 | 9,964,690 |
| 2024-11-25 | $15.21 | $16.18 | $15.10 | $15.93 | $15.93 | 13,540,500 |
| 2024-11-22 | $15.97 | $16.22 | $15.10 | $15.23 | $15.23 | 11,785,790 |
| 2024-11-21 | $16.21 | $16.39 | $15.99 | $16.11 | $16.11 | 11,707,000 |
| 2024-11-20 | $15.88 | $16.60 | $15.88 | $16.49 | $16.49 | 16,239,350 |
| 2024-11-19 | $15.61 | $16.25 | $15.30 | $16.11 | $16.11 | 15,297,000 |
| 2024-11-18 | $15.50 | $15.98 | $14.87 | $15.57 | $15.57 | 17,183,290 |
| 2024-11-15 | $16.15 | $16.48 | $15.27 | $15.36 | $15.36 | 18,211,160 |
| 2024-11-14 | $17.20 | $17.30 | $16.36 | $16.41 | $16.41 | 14,750,940 |
| 2024-11-13 | $17.60 | $17.66 | $16.75 | $17.37 | $17.37 | 25,443,010 |
| 2024-11-12 | $18.98 | $19.80 | $18.10 | $18.54 | $18.54 | 30,103,030 |
| 2024-11-11 | $18.00 | $19.39 | $17.51 | $18.95 | $18.95 | 39,042,620 |
| 2024-11-08 | $17.31 | $20.03 | $17.16 | $18.64 | $18.64 | 56,180,120 |
| 2024-11-07 | $18.50 | $19.37 | $17.18 | $18.00 | $18.00 | 67,991,110 |
| 2024-11-06 | $13.42 | $16.14 | $13.42 | $16.14 | $16.14 | 22,873,200 |
| 2024-11-05 | $13.28 | $13.48 | $13.01 | $13.45 | $13.45 | 9,135,240 |
| 2024-11-04 | $12.44 | $13.30 | $12.44 | $13.28 | $13.28 | 10,097,200 |
| 2024-11-01 | $13.01 | $13.12 | $12.42 | $12.44 | $12.44 | 9,099,930 |
| 2024-10-31 | $12.88 | $13.22 | $12.88 | $13.13 | $13.13 | 7,704,070 |
| 2024-10-30 | $13.20 | $13.25 | $12.78 | $12.99 | $12.99 | 11,215,750 |
| 2024-10-29 | $13.49 | $13.63 | $13.20 | $13.31 | $13.31 | 10,521,820 |
| 2024-10-28 | $13.17 | $13.52 | $13.17 | $13.49 | $13.49 | 11,953,270 |
| 2024-10-25 | $14.00 | $14.10 | $13.50 | $13.62 | $13.62 | 20,157,150 |
| 2024-10-24 | $13.85 | $14.15 | $13.14 | $13.29 | $13.29 | 15,454,830 |
| 2024-10-23 | $13.09 | $13.24 | $12.90 | $13.02 | $13.02 | 8,023,940 |
| 2024-10-22 | $12.88 | $13.15 | $12.75 | $13.12 | $13.12 | 8,041,300 |
| 2024-10-21 | $12.65 | $13.05 | $12.56 | $12.89 | $12.89 | 9,067,840 |
| 2024-10-18 | $12.12 | $12.84 | $12.12 | $12.61 | $12.61 | 9,047,240 |
| 2024-10-17 | $12.18 | $12.49 | $12.16 | $12.21 | $12.21 | 5,791,100 |
| 2024-10-16 | $12.00 | $12.34 | $11.97 | $12.16 | $12.16 | 5,586,900 |
| 2024-10-15 | $12.40 | $12.65 | $12.20 | $12.20 | $12.20 | 7,266,600 |
| 2024-10-14 | $12.18 | $12.46 | $11.92 | $12.44 | $12.44 | 8,046,000 |
| 2024-10-11 | $12.87 | $13.00 | $12.02 | $12.17 | $12.17 | 11,572,800 |
| 2024-10-10 | $12.89 | $13.49 | $12.80 | $12.96 | $12.96 | 8,936,500 |
| 2024-10-09 | $14.23 | $14.29 | $12.89 | $12.89 | $12.89 | 15,699,570 |
| 2024-10-08 | $15.80 | $15.80 | $13.77 | $15.00 | $15.00 | 19,946,570 |
| 2024-09-30 | $12.26 | $13.64 | $11.92 | $13.35 | $13.35 | 18,223,620 |
| 2024-09-27 | $11.27 | $11.97 | $11.27 | $11.78 | $11.78 | 10,359,950 |
| 2024-09-26 | $10.69 | $11.16 | $10.65 | $11.16 | $11.16 | 7,849,900 |
| 2024-09-25 | $10.76 | $10.96 | $10.64 | $10.66 | $10.66 | 6,858,700 |
| 2024-09-24 | $10.24 | $10.64 | $10.12 | $10.60 | $10.60 | 6,858,100 |
| 2024-09-23 | $10.10 | $10.30 | $10.04 | $10.13 | $10.13 | 4,197,000 |
| 2024-09-20 | $10.26 | $10.36 | $10.13 | $10.18 | $10.18 | 3,303,810 |
| 2024-09-19 | $10.08 | $10.33 | $10.00 | $10.25 | $10.25 | 4,490,190 |
| 2024-09-18 | $10.18 | $10.24 | $9.75 | $9.98 | $9.98 | 5,528,200 |
| 2024-09-13 | $10.56 | $10.60 | $10.15 | $10.18 | $10.18 | 5,090,300 |
| 2024-09-12 | $10.67 | $10.80 | $10.54 | $10.55 | $10.55 | 3,598,400 |
| 2024-09-11 | $10.83 | $10.90 | $10.64 | $10.67 | $10.67 | 3,702,100 |
| 2024-09-10 | $10.64 | $10.88 | $10.43 | $10.84 | $10.84 | 4,827,330 |
| 2024-09-09 | $10.51 | $10.70 | $10.40 | $10.58 | $10.58 | 3,989,400 |
| 2024-09-06 | $11.03 | $11.07 | $10.57 | $10.60 | $10.60 | 6,202,550 |
| 2024-09-05 | $10.91 | $11.09 | $10.89 | $10.99 | $10.99 | 4,780,500 |
| 2024-09-04 | $10.84 | $10.97 | $10.72 | $10.89 | $10.89 | 4,963,510 |
| 2024-09-03 | $10.82 | $11.01 | $10.70 | $10.95 | $10.95 | 6,607,890 |
| 2024-09-02 | $10.88 | $11.13 | $10.70 | $10.72 | $10.72 | 8,569,280 |
| 2024-08-30 | $10.83 | $11.25 | $10.75 | $10.98 | $10.98 | 10,890,660 |
| 2024-08-29 | $10.54 | $10.94 | $10.43 | $10.91 | $10.91 | 5,848,420 |
| 2024-08-28 | $10.45 | $10.65 | $10.25 | $10.59 | $10.59 | 4,379,750 |
| 2024-08-27 | $10.72 | $10.78 | $10.34 | $10.42 | $10.42 | 4,718,550 |
| 2024-08-26 | $10.40 | $10.80 | $10.39 | $10.75 | $10.75 | 5,912,460 |
| 2024-08-23 | $10.28 | $10.53 | $10.11 | $10.42 | $10.42 | 5,737,350 |
| 2024-08-22 | $10.68 | $10.75 | $10.31 | $10.32 | $10.32 | 6,215,050 |
| 2024-08-21 | $10.51 | $10.89 | $10.51 | $10.68 | $10.68 | 6,960,880 |
| 2024-08-20 | $11.07 | $11.17 | $10.58 | $10.62 | $10.62 | 13,341,730 |
| 2024-08-19 | $10.78 | $11.65 | $10.77 | $11.25 | $11.25 | 17,481,440 |
| 2024-08-16 | $10.66 | $10.82 | $10.63 | $10.68 | $10.68 | 4,542,400 |
| 2024-08-15 | $10.55 | $10.76 | $10.44 | $10.66 | $10.66 | 3,922,200 |
| 2024-08-14 | $10.59 | $10.69 | $10.48 | $10.58 | $10.58 | 3,293,500 |
| 2024-08-13 | $10.49 | $10.59 | $10.26 | $10.57 | $10.57 | 3,990,540 |
| 2024-08-12 | $10.43 | $10.54 | $10.34 | $10.44 | $10.44 | 2,982,200 |
| 2024-08-09 | $10.64 | $10.75 | $10.46 | $10.46 | $10.46 | 3,214,900 |
| 2024-08-08 | $10.65 | $10.68 | $10.31 | $10.58 | $10.58 | 4,237,750 |
| 2024-08-07 | $10.72 | $10.81 | $10.64 | $10.71 | $10.71 | 3,894,580 |
| 2024-08-06 | $10.56 | $10.74 | $10.50 | $10.66 | $10.66 | 4,627,510 |
| 2024-08-05 | $10.82 | $11.02 | $10.41 | $10.42 | $10.42 | 6,424,200 |
| 2024-08-02 | $11.26 | $11.33 | $10.96 | $10.97 | $10.97 | 4,786,960 |
| 2024-08-01 | $11.45 | $11.47 | $11.28 | $11.35 | $11.35 | 5,295,110 |
| 2024-07-31 | $10.93 | $11.41 | $10.89 | $11.41 | $11.41 | 6,615,460 |
| 2024-07-30 | $10.90 | $11.08 | $10.77 | $10.93 | $10.93 | 4,387,300 |
| 2024-07-29 | $11.05 | $11.05 | $10.80 | $10.90 | $10.90 | 4,280,200 |
| 2024-07-26 | $10.62 | $10.96 | $10.60 | $10.96 | $10.96 | 5,648,400 |
| 2024-07-25 | $10.46 | $10.79 | $10.33 | $10.62 | $10.62 | 5,573,190 |
| 2024-07-24 | $10.82 | $10.95 | $10.51 | $10.51 | $10.51 | 6,723,100 |
| 2024-07-23 | $11.24 | $11.38 | $10.91 | $10.92 | $10.92 | 7,409,930 |
| 2024-07-22 | $11.30 | $11.39 | $11.00 | $11.31 | $11.31 | 7,815,200 |
| 2024-07-19 | $11.30 | $11.44 | $10.94 | $11.23 | $11.23 | 10,656,030 |
| 2024-07-18 | $11.65 | $11.65 | $11.07 | $11.43 | $11.43 | 6,052,400 |
| 2024-07-17 | $12.17 | $12.25 | $11.65 | $11.72 | $11.72 | 4,804,950 |
| 2024-07-16 | $12.10 | $12.19 | $11.90 | $12.00 | $12.00 | 4,404,650 |
| 2024-07-15 | $12.54 | $12.54 | $12.05 | $12.13 | $12.13 | 4,525,400 |
| 2024-07-12 | $12.37 | $12.69 | $12.33 | $12.56 | $12.56 | 5,467,410 |
| 2024-07-11 | $12.16 | $12.54 | $12.16 | $12.47 | $12.47 | 5,822,050 |
| 2024-07-10 | $11.81 | $12.19 | $11.70 | $11.99 | $11.99 | 6,292,870 |
| 2024-07-09 | $11.52 | $11.85 | $11.19 | $11.83 | $11.83 | 6,667,060 |
| 2024-07-08 | $11.65 | $11.83 | $11.40 | $11.51 | $11.51 | 5,295,840 |
| 2024-07-05 | $11.81 | $11.94 | $11.49 | $11.81 | $11.81 | 6,624,050 |
| 2024-07-04 | $12.20 | $12.55 | $11.70 | $11.81 | $11.81 | 8,184,350 |
| 2024-07-03 | $12.27 | $12.58 | $11.88 | $11.95 | $11.95 | 7,457,620 |
| 2024-07-02 | $12.31 | $12.40 | $11.98 | $12.07 | $12.07 | 6,825,250 |
| 2024-07-01 | $12.38 | $12.42 | $11.95 | $12.17 | $12.17 | 9,106,130 |
| 2024-06-28 | $12.27 | $12.69 | $12.18 | $12.38 | $12.38 | 8,927,670 |
| 2024-06-27 | $13.09 | $13.25 | $12.13 | $12.21 | $12.21 | 14,023,010 |
| 2024-06-26 | $12.53 | $13.16 | $12.35 | $13.10 | $13.10 | 3,836,000 |
| 2024-06-25 | $12.29 | $12.91 | $12.28 | $12.54 | $12.54 | 4,521,160 |
| 2024-06-24 | $13.04 | $13.04 | $12.25 | $12.29 | $12.29 | 4,820,290 |
| 2024-06-21 | $13.21 | $13.31 | $12.67 | $13.10 | $13.10 | 3,142,920 |
| 2024-06-20 | $13.66 | $13.67 | $13.03 | $13.09 | $13.09 | 3,276,860 |
| 2024-06-19 | $13.77 | $13.88 | $13.62 | $13.66 | $13.66 | 2,600,800 |
| 2024-06-18 | $13.31 | $13.92 | $13.25 | $13.76 | $13.76 | 4,205,900 |
| 2024-06-17 | $13.26 | $13.60 | $13.21 | $13.28 | $13.28 | 3,754,400 |
| 2024-06-14 | $13.60 | $13.60 | $13.28 | $13.41 | $13.41 | 3,233,760 |
| 2024-06-13 | $13.79 | $13.85 | $13.49 | $13.61 | $13.61 | 4,481,700 |
| 2024-06-12 | $13.26 | $13.75 | $13.16 | $13.67 | $13.67 | 4,673,860 |
| 2024-06-11 | $12.97 | $13.31 | $12.51 | $13.26 | $13.26 | 5,020,200 |
| 2024-06-07 | $12.58 | $13.14 | $12.58 | $13.10 | $13.10 | 5,234,100 |
| 2024-06-06 | $13.28 | $13.47 | $12.25 | $12.44 | $12.44 | 4,918,960 |
| 2024-06-05 | $13.36 | $13.51 | $13.03 | $13.23 | $13.23 | 4,192,000 |
| 2024-06-04 | $13.80 | $13.99 | $13.10 | $13.38 | $13.38 | 5,340,920 |
| 2024-06-03 | $14.24 | $14.46 | $13.70 | $13.86 | $13.86 | 4,269,900 |
| 2024-05-31 | $14.20 | $14.45 | $14.10 | $14.31 | $14.31 | 4,014,800 |
| 2024-05-30 | $14.08 | $14.32 | $13.94 | $14.10 | $14.10 | 3,280,500 |
| 2024-05-29 | $13.74 | $14.17 | $13.72 | $14.07 | $14.07 | 3,249,600 |
| 2024-05-28 | $14.00 | $14.17 | $13.75 | $13.86 | $13.86 | 2,505,400 |
| 2024-05-27 | $13.91 | $14.08 | $13.62 | $14.02 | $14.02 | 3,465,700 |
| 2024-05-24 | $14.18 | $14.35 | $13.82 | $13.89 | $13.89 | 4,403,000 |
| 2024-05-23 | $14.39 | $14.42 | $14.06 | $14.11 | $14.11 | 3,558,900 |
| 2024-05-22 | $14.35 | $14.62 | $14.30 | $14.50 | $14.50 | 2,778,000 |
| 2024-05-21 | $14.60 | $14.70 | $14.23 | $14.35 | $14.35 | 3,281,400 |
| 2024-05-20 | $14.40 | $14.72 | $14.32 | $14.61 | $14.61 | 4,936,700 |
| 2024-05-17 | $14.54 | $14.60 | $14.11 | $14.32 | $14.32 | 4,113,300 |
| 2024-05-16 | $14.34 | $14.68 | $14.22 | $14.25 | $14.25 | 4,965,800 |
| 2024-05-15 | $14.31 | $14.77 | $14.12 | $14.33 | $14.33 | 3,925,000 |
| 2024-05-14 | $14.50 | $14.68 | $14.24 | $14.30 | $14.30 | 3,612,400 |
| 2024-05-13 | $14.30 | $14.75 | $13.95 | $14.42 | $14.42 | 5,557,690 |
| 2024-05-10 | $14.91 | $14.91 | $14.35 | $14.40 | $14.40 | 6,754,790 |
| 2024-05-09 | $14.96 | $15.28 | $14.82 | $14.88 | $14.88 | 6,539,510 |
| 2024-05-08 | $14.70 | $15.69 | $14.66 | $15.05 | $15.05 | 10,549,100 |
| 2024-05-07 | $15.39 | $15.42 | $14.66 | $14.87 | $14.87 | 8,623,890 |
| 2024-05-06 | $14.33 | $15.40 | $14.33 | $15.25 | $15.25 | 13,429,690 |
| 2024-04-30 | $14.67 | $14.95 | $14.10 | $14.28 | $14.28 | 14,517,100 |
| 2024-04-29 | $13.88 | $14.20 | $13.38 | $13.95 | $13.95 | 13,751,250 |
| 2024-04-26 | $12.70 | $13.45 | $12.43 | $13.18 | $13.18 | 11,917,150 |
| 2024-04-25 | $11.82 | $13.28 | $11.80 | $12.67 | $12.67 | 12,191,020 |
| 2024-04-24 | $11.81 | $12.10 | $11.67 | $12.00 | $12.00 | 5,262,840 |
| 2024-04-23 | $11.28 | $11.54 | $11.26 | $11.42 | $11.42 | 3,754,800 |
| 2024-04-22 | $11.38 | $11.39 | $10.76 | $11.15 | $11.15 | 3,488,900 |
| 2024-04-19 | $11.33 | $11.49 | $11.04 | $11.37 | $11.37 | 4,506,600 |
| 2024-04-18 | $11.81 | $11.85 | $11.23 | $11.33 | $11.33 | 5,739,800 |
| 2024-04-17 | $10.35 | $11.87 | $10.35 | $11.82 | $11.82 | 8,614,200 |
| 2024-04-16 | $11.26 | $11.27 | $9.99 | $10.09 | $10.09 | 7,454,080 |
| 2024-04-15 | $12.35 | $12.54 | $11.00 | $11.26 | $11.26 | 7,874,900 |
| 2024-04-12 | $12.57 | $12.83 | $12.36 | $12.40 | $12.40 | 3,172,950 |
| 2024-04-11 | $12.55 | $12.86 | $12.30 | $12.57 | $12.57 | 3,237,500 |
| 2024-04-10 | $13.07 | $13.09 | $12.48 | $12.68 | $12.68 | 3,993,610 |
| 2024-04-09 | $12.85 | $13.36 | $12.85 | $13.07 | $13.07 | 3,424,400 |
| 2024-04-08 | $13.41 | $13.55 | $12.81 | $12.84 | $12.84 | 5,341,900 |
| 2024-04-03 | $14.02 | $14.05 | $13.38 | $13.50 | $13.50 | 4,983,500 |
| 2024-04-02 | $14.20 | $14.23 | $13.98 | $14.13 | $14.13 | 4,128,600 |
| 2024-04-01 | $13.77 | $14.25 | $13.77 | $14.23 | $14.23 | 4,832,200 |
| 2024-03-29 | $13.59 | $14.00 | $13.40 | $13.71 | $13.71 | 4,080,900 |
| 2024-03-28 | $13.06 | $13.68 | $13.05 | $13.53 | $13.53 | 5,194,600 |
| 2024-03-27 | $13.99 | $13.99 | $13.04 | $13.06 | $13.06 | 6,148,700 |
| 2024-03-26 | $13.66 | $14.10 | $13.65 | $14.02 | $14.02 | 7,218,250 |
| 2024-03-25 | $14.03 | $14.37 | $13.61 | $13.66 | $13.66 | 6,189,950 |
| 2024-03-22 | $14.70 | $14.70 | $14.20 | $14.29 | $14.29 | 5,864,550 |
| 2024-03-21 | $14.77 | $14.84 | $14.40 | $14.67 | $14.67 | 6,338,100 |
| 2024-03-20 | $14.48 | $14.80 | $14.45 | $14.78 | $14.78 | 7,141,470 |
| 2024-03-19 | $14.58 | $14.86 | $14.36 | $14.53 | $14.53 | 8,418,200 |
| 2024-03-18 | $14.30 | $14.68 | $14.28 | $14.56 | $14.56 | 9,889,570 |
| 2024-03-15 | $14.50 | $14.59 | $14.08 | $14.37 | $14.37 | 9,216,570 |
| 2024-03-14 | $15.14 | $15.69 | $14.12 | $14.53 | $14.53 | 12,789,760 |
| 2024-03-13 | $14.32 | $15.18 | $14.22 | $14.93 | $14.93 | 11,403,100 |
| 2024-03-12 | $14.00 | $14.41 | $13.97 | $14.33 | $14.33 | 7,204,700 |
| 2024-03-11 | $13.56 | $13.99 | $13.40 | $13.99 | $13.99 | 5,626,860 |
| 2024-03-08 | $13.76 | $13.80 | $13.26 | $13.56 | $13.56 | 5,348,760 |
| 2024-03-07 | $13.56 | $14.28 | $13.34 | $13.70 | $13.70 | 7,458,060 |
| 2024-03-06 | $13.33 | $13.73 | $13.16 | $13.54 | $13.54 | 4,914,500 |
| 2024-03-05 | $13.57 | $13.97 | $13.16 | $13.38 | $13.38 | 5,052,700 |
| 2024-03-04 | $13.84 | $14.08 | $13.20 | $13.69 | $13.69 | 6,218,560 |
| 2024-03-01 | $13.53 | $13.98 | $13.47 | $13.87 | $13.87 | 6,419,150 |
| 2024-02-29 | $12.62 | $13.67 | $12.38 | $13.62 | $13.62 | 8,563,000 |
| 2024-02-28 | $14.38 | $14.60 | $12.56 | $12.62 | $12.62 | 12,767,840 |
| 2024-02-27 | $13.74 | $14.43 | $13.68 | $14.40 | $14.40 | 8,044,340 |
| 2024-02-26 | $13.75 | $14.23 | $13.60 | $13.85 | $13.85 | 7,299,820 |
| 2024-02-23 | $13.28 | $13.87 | $13.27 | $13.79 | $13.79 | 6,552,600 |
| 2024-02-22 | $12.45 | $13.42 | $12.32 | $13.27 | $13.27 | 7,589,590 |
| 2024-02-21 | $12.16 | $13.28 | $12.06 | $12.56 | $12.56 | 8,573,650 |
| 2024-02-20 | $12.30 | $12.41 | $11.91 | $12.30 | $12.30 | 5,126,620 |
| 2024-02-19 | $11.77 | $12.66 | $11.76 | $12.29 | $12.29 | 9,379,990 |
| 2024-02-08 | $10.06 | $11.88 | $9.70 | $11.77 | $11.77 | 11,594,620 |
| 2024-02-07 | $10.59 | $10.88 | $9.80 | $9.98 | $9.98 | 10,509,550 |
| 2024-02-06 | $10.08 | $11.09 | $9.02 | $10.58 | $10.58 | 11,037,700 |
| 2024-02-05 | $11.74 | $11.75 | $9.94 | $10.27 | $10.27 | 8,345,800 |
| 2024-02-02 | $12.68 | $12.99 | $11.50 | $11.91 | $11.91 | 5,206,900 |
| 2024-02-01 | $12.82 | $12.94 | $12.28 | $12.58 | $12.58 | 4,770,200 |
| 2024-01-31 | $13.85 | $13.95 | $12.80 | $12.89 | $12.89 | 4,660,600 |
| 2024-01-30 | $14.35 | $14.60 | $13.80 | $13.84 | $13.84 | 3,501,300 |
| 2024-01-29 | $15.10 | $15.30 | $14.28 | $14.32 | $14.32 | 3,735,520 |
| 2024-01-26 | $15.26 | $15.47 | $15.02 | $15.09 | $15.09 | 4,177,400 |
| 2024-01-25 | $14.78 | $15.40 | $14.61 | $15.35 | $15.35 | 5,519,960 |
| 2024-01-24 | $14.90 | $15.23 | $14.30 | $14.86 | $14.86 | 5,518,880 |
| 2024-01-23 | $14.72 | $15.45 | $14.39 | $14.86 | $14.86 | 7,169,860 |
| 2024-01-22 | $15.88 | $15.90 | $14.64 | $14.79 | $14.79 | 5,178,200 |
| 2024-01-19 | $16.31 | $16.40 | $15.70 | $15.82 | $15.82 | 3,053,160 |
| 2024-01-18 | $15.93 | $16.22 | $15.56 | $16.17 | $16.17 | 5,443,700 |
| 2024-01-17 | $16.94 | $16.96 | $16.08 | $16.11 | $16.11 | 4,833,800 |
| 2024-01-16 | $17.23 | $17.33 | $16.74 | $16.91 | $16.91 | 4,629,400 |
| 2024-01-15 | $17.67 | $17.75 | $17.06 | $17.23 | $17.23 | 4,499,840 |
| 2024-01-12 | $17.98 | $18.45 | $17.61 | $17.70 | $17.70 | 7,676,900 |
| 2024-01-11 | $18.00 | $18.19 | $17.70 | $18.09 | $18.09 | 7,552,440 |
| 2024-01-10 | $17.26 | $18.45 | $17.00 | $18.10 | $18.10 | 12,033,530 |
| 2024-01-09 | $17.89 | $18.21 | $17.02 | $17.28 | $17.28 | 8,913,800 |
| 2024-01-08 | $18.70 | $18.80 | $17.76 | $17.80 | $17.80 | 8,343,480 |
| 2024-01-05 | $17.99 | $19.17 | $17.90 | $18.70 | $18.70 | 18,044,580 |
| 2024-01-04 | $17.81 | $17.97 | $17.55 | $17.85 | $17.85 | 4,384,900 |
| 2024-01-03 | $18.35 | $18.48 | $17.67 | $17.87 | $17.87 | 6,724,600 |
| 2024-01-02 | $18.42 | $18.68 | $18.20 | $18.44 | $18.44 | 9,394,500 |
| 2024-01-01 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2023-12-29 | $17.40 | $18.67 | $17.33 | $18.59 | $18.59 | 17,597,800 |
| 2023-12-28 | $16.80 | $17.60 | $16.56 | $17.46 | $17.46 | 8,452,050 |
| 2023-12-27 | $16.88 | $16.93 | $16.58 | $16.81 | $16.81 | 5,297,800 |
| 2023-12-26 | $17.42 | $17.42 | $16.60 | $16.73 | $16.73 | 8,893,880 |
| 2023-12-25 | $17.08 | $17.63 | $16.51 | $17.37 | $17.37 | 11,226,000 |
| 2023-12-22 | $17.07 | $17.58 | $16.90 | $17.39 | $17.39 | 10,783,220 |
| 2023-12-21 | $16.99 | $17.19 | $16.67 | $17.07 | $17.07 | 6,117,480 |
| 2023-12-20 | $17.37 | $17.52 | $16.92 | $16.98 | $16.98 | 5,753,800 |
| 2023-12-19 | $17.54 | $17.56 | $17.19 | $17.39 | $17.39 | 5,742,200 |
| 2023-12-18 | $17.55 | $17.83 | $17.33 | $17.43 | $17.43 | 5,088,300 |
| 2023-12-15 | $17.68 | $17.85 | $17.52 | $17.63 | $17.63 | 5,922,100 |
| 2023-12-14 | $18.09 | $18.15 | $17.54 | $17.61 | $17.61 | 7,444,800 |
| 2023-12-13 | $18.15 | $18.35 | $17.83 | $17.93 | $17.93 | 10,046,420 |
| 2023-12-12 | $17.88 | $18.19 | $17.68 | $18.10 | $18.10 | 14,326,820 |
| 2023-12-11 | $17.50 | $17.77 | $17.47 | $17.68 | $17.68 | 7,772,000 |
| 2023-12-08 | $18.09 | $18.13 | $17.58 | $17.60 | $17.60 | 10,116,900 |
| 2023-12-07 | $18.10 | $18.30 | $17.99 | $18.00 | $18.00 | 9,395,700 |
| 2023-12-06 | $18.11 | $18.59 | $18.11 | $18.23 | $18.23 | 10,912,700 |
| 2023-12-05 | $18.69 | $18.74 | $18.14 | $18.21 | $18.21 | 15,149,440 |
| 2023-12-04 | $18.82 | $18.95 | $18.55 | $18.76 | $18.76 | 17,956,780 |
| 2023-12-01 | $20.45 | $20.45 | $18.60 | $18.80 | $18.80 | 31,928,220 |
| 2023-11-30 | $22.20 | $22.20 | $20.45 | $21.40 | $21.40 | 22,249,240 |
| 2023-11-29 | $22.02 | $23.18 | $21.72 | $22.12 | $22.12 | 22,172,800 |
| 2023-11-28 | $21.26 | $23.01 | $21.26 | $21.99 | $21.99 | 21,466,140 |
| 2023-11-27 | $21.96 | $22.32 | $20.99 | $21.52 | $21.52 | 21,324,750 |
| 2023-11-24 | $22.81 | $23.64 | $21.90 | $22.39 | $22.39 | 27,627,230 |
| 2023-11-23 | $22.30 | $24.35 | $22.20 | $23.49 | $23.49 | 34,958,490 |
| 2023-11-22 | $22.62 | $23.43 | $21.39 | $22.61 | $22.61 | 32,729,040 |
| 2023-11-21 | $24.41 | $24.75 | $22.83 | $23.21 | $23.21 | 32,967,330 |
| 2023-11-20 | $25.00 | $25.50 | $23.95 | $24.69 | $24.69 | 36,749,520 |
| 2023-11-17 | $23.12 | $26.19 | $22.73 | $25.10 | $25.10 | 50,957,110 |
| 2023-11-16 | $23.41 | $25.14 | $21.66 | $23.90 | $23.90 | 67,928,080 |
| 2023-11-15 | $17.71 | $20.95 | $17.32 | $20.95 | $20.95 | 22,412,700 |
| 2023-11-14 | $17.40 | $17.70 | $17.21 | $17.46 | $17.46 | 6,615,500 |
| 2023-11-13 | $17.30 | $17.64 | $17.16 | $17.42 | $17.42 | 6,561,900 |
| 2023-11-10 | $16.78 | $17.36 | $16.78 | $17.23 | $17.23 | 8,023,850 |
| 2023-11-09 | $16.82 | $17.09 | $16.51 | $16.78 | $16.78 | 6,121,120 |
| 2023-11-08 | $16.89 | $17.14 | $16.50 | $16.75 | $16.75 | 8,628,000 |
| 2023-11-07 | $16.03 | $17.15 | $15.96 | $16.82 | $16.82 | 10,533,900 |
| 2023-11-06 | $15.70 | $16.17 | $15.60 | $16.10 | $16.10 | 5,463,800 |
| 2023-11-03 | $15.41 | $15.74 | $15.31 | $15.67 | $15.67 | 4,582,900 |
| 2023-11-02 | $15.50 | $15.76 | $15.25 | $15.26 | $15.26 | 6,155,140 |
| 2023-11-01 | $14.55 | $15.77 | $14.46 | $15.41 | $15.41 | 10,820,900 |
| 2023-10-31 | $15.19 | $15.33 | $14.49 | $14.61 | $14.61 | 7,954,540 |
| 2023-10-30 | $15.28 | $15.33 | $14.07 | $15.18 | $15.18 | 12,496,500 |
| 2023-10-27 | $15.08 | $15.79 | $15.08 | $15.42 | $15.42 | 4,905,990 |
| 2023-10-26 | $14.90 | $15.26 | $14.58 | $15.22 | $15.22 | 3,677,600 |
| 2023-10-25 | $14.75 | $15.10 | $14.66 | $15.00 | $15.00 | 3,407,700 |
| 2023-10-24 | $14.32 | $14.97 | $14.26 | $14.74 | $14.74 | 4,495,500 |
| 2023-10-23 | $14.52 | $14.90 | $14.03 | $14.13 | $14.13 | 4,218,000 |
| 2023-10-20 | $14.77 | $15.35 | $14.58 | $14.67 | $14.67 | 4,222,940 |
| 2023-10-19 | $14.97 | $15.12 | $14.37 | $14.74 | $14.74 | 5,321,600 |
| 2023-10-18 | $15.54 | $15.54 | $14.99 | $15.15 | $15.15 | 4,361,480 |
| 2023-10-17 | $16.15 | $16.15 | $15.32 | $15.62 | $15.62 | 5,949,040 |
| 2023-10-16 | $16.50 | $16.77 | $16.00 | $16.10 | $16.10 | 6,274,000 |
| 2023-10-13 | $16.41 | $16.85 | $16.36 | $16.50 | $16.50 | 12,801,180 |
| 2023-10-12 | $15.65 | $16.92 | $15.25 | $16.75 | $16.75 | 18,000,240 |
| 2023-10-11 | $15.10 | $16.05 | $14.83 | $15.54 | $15.54 | 9,851,880 |
| 2023-10-10 | $15.60 | $15.64 | $15.18 | $15.37 | $15.37 | 2,919,000 |
| 2023-10-09 | $15.21 | $15.73 | $15.21 | $15.49 | $15.49 | 4,780,400 |
| 2023-09-28 | $14.72 | $15.39 | $14.70 | $15.16 | $15.16 | 4,433,490 |
| 2023-09-27 | $15.15 | $15.15 | $14.72 | $14.73 | $14.73 | 3,162,750 |
| 2023-09-26 | $15.10 | $15.26 | $14.80 | $15.00 | $15.00 | 3,309,100 |
| 2023-09-25 | $15.22 | $15.60 | $15.05 | $15.18 | $15.18 | 3,697,600 |
| 2023-09-22 | $14.82 | $15.28 | $14.76 | $15.26 | $15.26 | 2,947,000 |
| 2023-09-21 | $15.10 | $15.21 | $14.71 | $14.88 | $14.88 | 2,827,500 |
| 2023-09-20 | $15.37 | $15.50 | $15.03 | $15.05 | $15.05 | 3,472,100 |
| 2023-09-19 | $15.74 | $15.79 | $15.31 | $15.48 | $15.48 | 3,821,100 |
| 2023-09-18 | $15.24 | $16.15 | $15.03 | $15.77 | $15.77 | 5,607,100 |
| 2023-09-15 | $15.27 | $15.43 | $14.88 | $15.12 | $15.12 | 3,599,900 |
| 2023-09-14 | $15.23 | $15.60 | $15.10 | $15.21 | $15.21 | 3,576,600 |
| 2023-09-13 | $15.88 | $15.90 | $15.18 | $15.43 | $15.43 | 4,023,700 |
| 2023-09-12 | $15.52 | $16.13 | $15.46 | $15.96 | $15.96 | 6,953,320 |
| 2023-09-11 | $15.10 | $15.63 | $14.87 | $15.56 | $15.56 | 4,553,100 |
| 2023-09-08 | $15.00 | $15.30 | $14.92 | $15.01 | $15.01 | 2,507,400 |
| 2023-09-07 | $15.44 | $15.50 | $14.99 | $15.01 | $15.01 | 2,695,800 |
| 2023-09-06 | $15.23 | $15.57 | $15.15 | $15.46 | $15.46 | 2,395,700 |
| 2023-09-05 | $15.45 | $15.66 | $15.29 | $15.40 | $15.40 | 2,840,400 |
| 2023-09-04 | $15.48 | $15.75 | $15.28 | $15.51 | $15.51 | 3,857,400 |
| 2023-09-01 | $15.29 | $15.77 | $15.07 | $15.50 | $15.50 | 5,240,640 |
| 2023-08-31 | $15.21 | $15.38 | $15.00 | $15.12 | $15.12 | 3,293,800 |
| 2023-08-30 | $14.94 | $15.32 | $14.80 | $15.21 | $15.21 | 5,954,950 |
| 2023-08-29 | $13.62 | $14.99 | $13.51 | $14.92 | $14.92 | 6,791,100 |
| 2023-08-28 | $14.40 | $14.43 | $13.59 | $13.59 | $13.59 | 4,338,520 |
| 2023-08-25 | $14.20 | $14.20 | $13.71 | $13.73 | $13.73 | 4,154,200 |
| 2023-08-24 | $14.49 | $14.60 | $14.11 | $14.16 | $14.16 | 5,738,780 |
| 2023-08-23 | $14.79 | $15.65 | $14.51 | $14.84 | $14.84 | 6,564,100 |
| 2023-08-22 | $14.65 | $14.88 | $14.25 | $14.70 | $14.70 | 3,153,500 |
| 2023-08-21 | $14.84 | $14.94 | $14.59 | $14.61 | $14.61 | 3,167,140 |
| 2023-08-18 | $14.98 | $15.24 | $14.83 | $14.85 | $14.85 | 4,106,900 |
| 2023-08-17 | $14.09 | $15.10 | $13.91 | $15.03 | $15.03 | 7,981,400 |
| 2023-08-16 | $14.42 | $14.45 | $14.06 | $14.10 | $14.10 | 2,463,780 |
| 2023-08-15 | $14.45 | $14.55 | $14.14 | $14.20 | $14.20 | 2,585,860 |
| 2023-08-14 | $14.35 | $14.41 | $14.15 | $14.34 | $14.34 | 3,226,090 |
| 2023-08-11 | $14.40 | $14.87 | $14.35 | $14.47 | $14.47 | 5,433,900 |
| 2023-08-10 | $14.37 | $14.52 | $14.25 | $14.42 | $14.42 | 2,883,040 |
| 2023-08-09 | $14.72 | $14.73 | $14.37 | $14.38 | $14.38 | 5,195,600 |
| 2023-08-08 | $14.71 | $15.00 | $14.62 | $14.82 | $14.82 | 4,572,100 |
| 2023-08-07 | $14.82 | $14.96 | $14.62 | $14.71 | $14.71 | 4,736,500 |
| 2023-08-04 | $15.20 | $15.28 | $14.75 | $14.81 | $14.81 | 6,910,600 |
| 2023-08-03 | $15.70 | $15.76 | $15.00 | $15.12 | $15.12 | 6,787,380 |
| 2023-08-02 | $15.97 | $15.99 | $15.51 | $15.68 | $15.68 | 4,311,800 |
| 2023-08-01 | $16.42 | $16.42 | $15.66 | $15.94 | $15.94 | 7,674,880 |
| 2023-07-31 | $17.17 | $17.60 | $16.40 | $16.49 | $16.49 | 8,030,520 |
| 2023-07-28 | $16.50 | $17.55 | $15.90 | $17.31 | $17.31 | 9,817,020 |
| 2023-07-27 | $17.01 | $17.14 | $16.38 | $16.42 | $16.42 | 7,109,800 |
| 2023-07-26 | $17.65 | $17.71 | $16.34 | $16.47 | $16.47 | 8,057,610 |
| 2023-07-25 | $16.80 | $18.00 | $16.73 | $17.63 | $17.63 | 11,623,240 |
| 2023-07-24 | $15.99 | $16.73 | $15.74 | $16.51 | $16.51 | 10,063,500 |
| 2023-07-21 | $17.01 | $17.16 | $16.00 | $16.18 | $16.18 | 11,222,130 |
| 2023-07-20 | $18.83 | $19.05 | $17.23 | $17.37 | $17.37 | 15,703,790 |
| 2023-07-19 | $19.90 | $19.98 | $18.61 | $18.71 | $18.71 | 12,486,200 |
| 2023-07-18 | $18.31 | $20.86 | $18.00 | $19.68 | $19.68 | 17,416,400 |
| 2023-07-17 | $19.03 | $19.45 | $18.00 | $18.27 | $18.27 | 12,707,930 |
| 2023-07-14 | $18.67 | $20.40 | $18.66 | $19.41 | $19.41 | 20,808,680 |
| 2023-07-13 | $17.20 | $19.38 | $17.20 | $19.05 | $19.05 | 24,381,740 |
| 2023-07-12 | $16.90 | $17.65 | $16.86 | $17.05 | $17.05 | 13,303,170 |
| 2023-07-11 | $16.50 | $17.39 | $16.20 | $17.18 | $17.18 | 13,095,680 |
| 2023-07-10 | $16.74 | $17.10 | $16.30 | $16.40 | $16.40 | 10,390,380 |
| 2023-07-07 | $16.96 | $17.53 | $16.72 | $16.72 | $16.72 | 12,789,260 |
| 2023-07-06 | $17.26 | $17.45 | $16.93 | $17.15 | $17.15 | 16,731,010 |
| 2023-07-05 | $16.39 | $18.29 | $16.11 | $17.80 | $17.80 | 30,798,960 |
| 2023-07-04 | $15.31 | $17.55 | $15.31 | $16.69 | $16.69 | 24,694,270 |
| 2023-07-03 | $15.90 | $15.98 | $15.24 | $15.31 | $15.31 | 8,932,500 |
| 2023-06-30 | $15.27 | $15.79 | $15.23 | $15.63 | $15.63 | 11,145,040 |
| 2023-06-29 | $14.72 | $15.49 | $14.57 | $15.18 | $15.18 | 7,759,000 |
| 2023-06-28 | $14.69 | $14.80 | $14.27 | $14.77 | $14.77 | 6,547,500 |
| 2023-06-27 | $14.51 | $14.81 | $14.26 | $14.79 | $14.79 | 7,749,900 |
| 2023-06-26 | $14.75 | $15.29 | $14.56 | $14.84 | $14.84 | 12,258,160 |
| 2023-06-21 | $14.43 | $14.83 | $14.35 | $14.75 | $14.75 | 6,383,000 |
| 2023-06-20 | $14.48 | $14.62 | $14.20 | $14.47 | $14.47 | 4,357,600 |
| 2023-06-19 | $14.55 | $14.79 | $14.44 | $14.48 | $14.48 | 3,211,830 |
| 2023-06-16 | $14.48 | $14.64 | $14.37 | $14.52 | $14.52 | 3,443,700 |
| 2023-06-15 | $14.33 | $14.66 | $14.22 | $14.42 | $14.42 | 3,578,700 |
| 2023-06-14 | $14.39 | $14.65 | $14.15 | $14.31 | $14.31 | 4,302,100 |
| 2023-06-13 | $14.21 | $14.70 | $14.06 | $14.30 | $14.30 | 6,870,450 |
| 2023-06-12 | $13.29 | $14.19 | $13.20 | $14.14 | $14.14 | 6,921,600 |
| 2023-06-09 | $13.20 | $13.55 | $13.12 | $13.30 | $13.30 | 3,663,000 |
| 2023-06-08 | $13.39 | $13.55 | $13.11 | $13.12 | $13.12 | 2,561,900 |
| 2023-06-07 | $13.45 | $13.55 | $13.20 | $13.36 | $13.36 | 2,515,300 |
| 2023-06-06 | $14.05 | $14.05 | $13.39 | $13.45 | $13.45 | 4,313,700 |
| 2023-06-05 | $14.27 | $14.27 | $13.90 | $14.02 | $14.02 | 3,776,000 |
| 2023-06-02 | $14.03 | $14.33 | $14.02 | $14.20 | $14.20 | 3,458,360 |
| 2023-06-01 | $14.18 | $14.32 | $13.89 | $14.11 | $14.05 | 5,536,300 |
| 2023-05-31 | $14.40 | $14.43 | $14.01 | $14.06 | $14.00 | 6,028,590 |
| 2023-05-30 | $14.31 | $14.87 | $14.10 | $14.37 | $14.31 | 9,137,800 |
| 2023-05-29 | $14.77 | $14.77 | $14.20 | $14.31 | $14.25 | 9,993,820 |
| 2023-05-26 | $14.37 | $15.79 | $14.21 | $15.00 | $14.94 | 16,087,180 |
| 2023-05-25 | $14.31 | $14.62 | $14.26 | $14.46 | $14.40 | 3,002,500 |
| 2023-05-24 | $14.14 | $14.46 | $14.10 | $14.36 | $14.30 | 2,905,100 |
| 2023-05-23 | $14.01 | $14.44 | $14.01 | $14.23 | $14.17 | 3,075,500 |
| 2023-05-22 | $14.03 | $14.18 | $13.80 | $14.14 | $14.08 | 2,459,970 |
| 2023-05-19 | $14.00 | $14.11 | $13.89 | $14.07 | $14.01 | 1,466,270 |
| 2023-05-18 | $13.90 | $14.11 | $13.88 | $14.02 | $13.96 | 2,275,350 |
| 2023-05-17 | $13.44 | $13.88 | $13.44 | $13.82 | $13.76 | 2,354,970 |
| 2023-05-16 | $13.51 | $13.68 | $13.44 | $13.54 | $13.48 | 2,699,450 |
| 2023-05-15 | $13.18 | $13.56 | $13.18 | $13.55 | $13.49 | 2,623,040 |
| 2023-05-12 | $13.52 | $13.67 | $13.17 | $13.20 | $13.14 | 2,970,250 |
| 2023-05-11 | $13.52 | $13.68 | $13.31 | $13.54 | $13.48 | 2,579,900 |
| 2023-05-10 | $13.11 | $13.63 | $12.91 | $13.51 | $13.45 | 4,129,000 |
| 2023-05-09 | $13.28 | $13.35 | $12.99 | $13.05 | $13.00 | 2,670,800 |
| 2023-05-08 | $13.38 | $13.67 | $13.27 | $13.31 | $13.25 | 2,221,400 |
| 2023-05-05 | $13.77 | $13.86 | $13.32 | $13.38 | $13.32 | 1,905,500 |
| 2023-05-04 | $13.84 | $14.07 | $13.64 | $13.76 | $13.70 | 1,890,190 |
| 2023-05-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.78 | 0 |
| 2023-05-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.78 | 0 |
| 2023-04-28 | $13.41 | $13.86 | $13.40 | $13.84 | $13.78 | 2,400,850 |
| 2023-04-27 | $13.19 | $13.66 | $13.10 | $13.41 | $13.35 | 2,778,130 |
| 2023-04-26 | $13.10 | $13.48 | $12.62 | $13.37 | $13.31 | 5,158,830 |
| 2023-04-25 | $14.24 | $14.27 | $13.44 | $13.69 | $13.63 | 3,568,700 |
| 2023-04-24 | $14.11 | $14.46 | $13.94 | $14.24 | $14.18 | 2,940,800 |
| 2023-04-21 | $14.57 | $14.63 | $14.12 | $14.15 | $14.09 | 3,255,690 |
| 2023-04-20 | $14.64 | $14.76 | $14.40 | $14.50 | $14.44 | 1,752,000 |
| 2023-04-19 | $14.95 | $15.01 | $14.54 | $14.69 | $14.63 | 4,735,700 |
| 2023-04-18 | $15.24 | $15.24 | $14.92 | $15.01 | $14.95 | 2,093,900 |
| 2023-04-17 | $15.05 | $15.29 | $15.02 | $15.18 | $15.12 | 2,816,750 |
| 2023-04-14 | $14.90 | $15.20 | $14.90 | $15.01 | $14.95 | 1,746,200 |
| 2023-04-13 | $15.28 | $15.29 | $14.85 | $14.90 | $14.84 | 2,810,290 |
| 2023-04-12 | $15.19 | $15.40 | $15.10 | $15.27 | $15.21 | 2,164,400 |
| 2023-04-11 | $15.54 | $15.54 | $15.05 | $15.18 | $15.12 | 3,162,500 |
| 2023-04-10 | $15.61 | $16.09 | $15.29 | $15.45 | $15.38 | 4,509,370 |
| 2023-04-07 | $15.52 | $15.75 | $15.45 | $15.65 | $15.58 | 2,786,900 |
| 2023-04-06 | $15.49 | $15.67 | $15.25 | $15.58 | $15.51 | 3,405,480 |
| 2023-04-05 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2023-04-04 | $16.37 | $16.37 | $15.34 | $15.42 | $15.36 | 8,383,510 |
| 2023-04-03 | $16.51 | $16.52 | $16.10 | $16.48 | $16.41 | 5,235,100 |
| 2023-03-31 | $15.99 | $16.66 | $15.79 | $16.52 | $16.52 | 6,667,790 |
| 2023-03-30 | $15.95 | $16.06 | $15.71 | $15.84 | $15.84 | 3,063,770 |
| 2023-03-29 | $15.99 | $16.33 | $15.93 | $16.01 | $16.01 | 4,080,270 |
| 2023-03-28 | $16.08 | $16.30 | $15.93 | $15.95 | $15.95 | 3,078,600 |
| 2023-03-27 | $16.11 | $16.32 | $16.00 | $16.18 | $16.18 | 3,642,990 |
| 2023-03-24 | $16.00 | $16.51 | $16.00 | $16.21 | $16.21 | 5,803,830 |
| 2023-03-23 | $16.07 | $16.07 | $15.85 | $15.98 | $15.98 | 4,072,450 |
| 2023-03-22 | $16.03 | $16.53 | $16.03 | $16.14 | $16.14 | 8,151,090 |
| 2023-03-21 | $15.55 | $15.95 | $15.38 | $15.88 | $15.88 | 5,195,030 |
| 2023-03-20 | $15.33 | $15.71 | $15.09 | $15.62 | $15.62 | 4,787,500 |
| 2023-03-17 | $15.55 | $15.69 | $15.31 | $15.33 | $15.33 | 3,046,860 |
| 2023-03-16 | $15.71 | $15.89 | $15.44 | $15.46 | $15.46 | 2,908,900 |
| 2023-03-15 | $15.80 | $16.16 | $15.68 | $15.75 | $15.75 | 4,160,700 |
| 2023-03-14 | $16.00 | $16.14 | $15.23 | $15.65 | $15.65 | 3,738,810 |
| 2023-03-13 | $16.12 | $16.34 | $15.85 | $16.00 | $16.00 | 4,256,810 |
| 2023-03-10 | $16.72 | $16.79 | $16.19 | $16.25 | $16.25 | 4,030,570 |
| 2023-03-09 | $17.00 | $17.03 | $16.75 | $16.86 | $16.86 | 2,358,100 |
| 2023-03-08 | $16.83 | $17.01 | $16.75 | $16.98 | $16.98 | 3,229,700 |
| 2023-03-07 | $17.37 | $17.38 | $16.86 | $16.90 | $16.90 | 3,494,200 |
| 2023-03-06 | $17.71 | $17.74 | $17.27 | $17.38 | $17.38 | 3,535,000 |
| 2023-03-03 | $18.11 | $18.29 | $17.49 | $17.73 | $17.73 | 5,655,390 |
| 2023-03-02 | $19.19 | $19.19 | $17.90 | $18.03 | $18.03 | 6,202,400 |
| 2023-03-01 | $19.27 | $19.35 | $18.79 | $19.11 | $19.11 | 3,007,000 |
| 2023-02-28 | $19.08 | $19.40 | $18.80 | $19.20 | $19.20 | 2,915,500 |
| 2023-02-27 | $19.23 | $19.41 | $18.85 | $19.18 | $19.18 | 2,625,100 |
| 2023-02-24 | $20.00 | $20.00 | $19.31 | $19.41 | $19.41 | 3,633,200 |
| 2023-02-23 | $20.11 | $20.40 | $19.90 | $20.00 | $20.00 | 3,077,200 |
| 2023-02-22 | $20.48 | $20.73 | $20.00 | $20.14 | $20.14 | 2,359,300 |
| 2023-02-21 | $20.35 | $20.80 | $20.13 | $20.40 | $20.40 | 5,238,150 |
| 2023-02-20 | $20.20 | $20.44 | $19.62 | $20.20 | $20.20 | 5,523,830 |
| 2023-02-17 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 4,845,820 |
| 2023-02-16 | $21.28 | $21.48 | $20.00 | $20.22 | $20.22 | 9,280,120 |
| 2023-02-15 | $21.67 | $22.28 | $21.26 | $21.38 | $21.38 | 7,205,190 |
| 2023-02-14 | $21.70 | $22.09 | $20.96 | $21.50 | $21.50 | 8,855,770 |
| 2023-02-13 | $20.80 | $21.88 | $20.53 | $21.65 | $21.65 | 7,685,510 |
| 2023-02-10 | $21.26 | $21.35 | $20.36 | $20.90 | $20.90 | 8,363,130 |
| 2023-02-09 | $21.01 | $21.70 | $20.70 | $21.36 | $21.36 | 14,988,090 |
| 2023-02-08 | $19.60 | $21.08 | $19.40 | $20.83 | $20.83 | 15,004,890 |
| 2023-02-07 | $18.08 | $19.30 | $17.98 | $19.24 | $19.24 | 12,165,200 |
| 2023-02-06 | $18.20 | $18.85 | $17.60 | $17.72 | $17.72 | 10,193,740 |
| 2023-02-03 | $17.85 | $18.05 | $17.30 | $18.00 | $18.00 | 6,129,470 |
| 2023-02-02 | $17.83 | $18.12 | $17.52 | $17.84 | $17.84 | 4,595,010 |
| 2023-02-01 | $17.85 | $17.85 | $17.53 | $17.83 | $17.83 | 5,914,940 |
| 2023-01-31 | $17.34 | $18.17 | $17.20 | $17.84 | $17.84 | 8,280,420 |
| 2023-01-30 | $17.25 | $17.68 | $16.72 | $17.26 | $17.26 | 8,172,800 |
| 2023-01-20 | $16.09 | $16.32 | $16.05 | $16.22 | $16.22 | 1,998,390 |
| 2023-01-19 | $16.12 | $16.23 | $15.95 | $15.99 | $15.99 | 1,833,000 |
| 2023-01-18 | $16.13 | $16.31 | $16.05 | $16.15 | $16.15 | 1,482,210 |
| 2023-01-17 | $16.21 | $16.62 | $16.05 | $16.09 | $16.09 | 2,468,980 |
| 2023-01-16 | $15.98 | $16.29 | $15.75 | $16.16 | $16.16 | 2,454,100 |
| 2023-01-13 | $15.99 | $16.17 | $15.79 | $15.99 | $15.99 | 2,378,870 |
| 2023-01-12 | $15.62 | $16.04 | $15.62 | $15.76 | $15.76 | 2,105,600 |
| 2023-01-11 | $15.91 | $15.97 | $15.60 | $15.62 | $15.62 | 1,899,470 |
| 2023-01-10 | $15.92 | $15.98 | $15.67 | $15.88 | $15.88 | 2,464,240 |
| 2023-01-09 | $15.95 | $16.14 | $15.72 | $15.90 | $15.90 | 2,607,900 |
| 2023-01-06 | $15.92 | $16.13 | $15.70 | $15.86 | $15.86 | 3,411,800 |
| 2023-01-05 | $15.54 | $16.06 | $15.54 | $15.86 | $15.86 | 3,032,000 |
| 2023-01-04 | $15.83 | $15.90 | $15.49 | $15.54 | $15.54 | 1,955,050 |
| 2023-01-03 | $15.34 | $15.74 | $15.15 | $15.70 | $15.70 | 2,834,180 |
| 2023-01-02 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2022-12-30 | $15.24 | $15.69 | $15.05 | $15.44 | $15.44 | 3,411,800 |
| 2022-12-29 | $14.91 | $15.29 | $14.91 | $15.03 | $15.03 | 1,075,000 |
| 2022-12-28 | $15.20 | $15.32 | $14.95 | $15.01 | $15.01 | 1,651,800 |
| 2022-12-27 | $14.85 | $15.43 | $14.70 | $15.33 | $15.33 | 3,028,400 |
| 2022-12-26 | $14.00 | $14.90 | $14.00 | $14.85 | $14.85 | 2,302,400 |
| 2022-12-23 | $14.36 | $14.56 | $14.11 | $14.24 | $14.24 | 2,047,910 |
| 2022-12-22 | $14.95 | $14.98 | $14.36 | $14.37 | $14.37 | 1,571,300 |
| 2022-12-21 | $15.26 | $15.30 | $14.72 | $14.82 | $14.82 | 1,550,200 |
| 2022-12-20 | $15.06 | $15.37 | $14.90 | $15.26 | $15.26 | 1,757,420 |
| 2022-12-19 | $15.01 | $15.45 | $14.90 | $14.96 | $14.96 | 1,932,120 |
| 2022-12-16 | $15.86 | $15.94 | $15.15 | $15.15 | $15.15 | 3,083,400 |
| 2022-12-15 | $15.30 | $15.94 | $15.22 | $15.92 | $15.92 | 3,602,790 |
| 2022-12-14 | $15.70 | $15.78 | $15.26 | $15.29 | $15.29 | 2,521,000 |
| 2022-12-13 | $15.82 | $16.12 | $15.68 | $15.70 | $15.70 | 2,514,110 |
| 2022-12-12 | $15.75 | $15.87 | $15.45 | $15.79 | $15.79 | 2,106,720 |
| 2022-12-09 | $16.11 | $16.11 | $15.70 | $15.75 | $15.75 | 2,621,720 |
| 2022-12-08 | $16.16 | $16.34 | $15.95 | $16.02 | $16.02 | 3,410,030 |
| 2022-12-07 | $15.73 | $16.20 | $15.70 | $16.17 | $16.17 | 4,244,090 |
| 2022-12-06 | $15.71 | $15.93 | $15.44 | $15.84 | $15.84 | 3,774,370 |
| 2022-12-05 | $15.86 | $16.07 | $15.66 | $15.74 | $15.74 | 3,162,000 |
| 2022-12-01 | $16.00 | $16.35 | $15.73 | $15.84 | $15.84 | 3,761,570 |
| 2022-11-30 | $15.93 | $16.18 | $15.67 | $15.78 | $15.78 | 3,858,180 |
| 2022-11-29 | $15.56 | $15.95 | $15.56 | $15.88 | $15.88 | 1,792,900 |
| 2022-11-28 | $15.79 | $15.97 | $15.52 | $15.65 | $15.65 | 2,800,000 |
| 2022-11-25 | $16.46 | $16.54 | $15.85 | $15.95 | $15.95 | 3,976,860 |
| 2022-11-24 | $16.79 | $16.87 | $16.50 | $16.60 | $16.60 | 1,821,180 |
| 2022-11-23 | $16.60 | $16.84 | $16.10 | $16.70 | $16.70 | 3,064,800 |
| 2022-11-22 | $17.33 | $17.38 | $16.51 | $16.60 | $16.60 | 3,415,000 |
| 2022-11-21 | $16.93 | $17.43 | $16.70 | $17.37 | $17.37 | 3,370,800 |
| 2022-11-18 | $17.10 | $17.42 | $16.90 | $16.99 | $16.99 | 3,132,760 |
| 2022-11-17 | $17.60 | $17.60 | $16.90 | $17.14 | $17.14 | 3,321,800 |
| 2022-11-16 | $17.75 | $18.15 | $17.43 | $17.64 | $17.64 | 3,206,650 |
| 2022-11-15 | $17.18 | $18.13 | $17.08 | $18.02 | $18.02 | 3,934,940 |
| 2022-11-14 | $17.63 | $17.89 | $17.20 | $17.22 | $17.22 | 3,105,420 |
| 2022-11-11 | $18.50 | $18.56 | $17.49 | $17.62 | $17.62 | 3,645,620 |
| 2022-11-10 | $18.30 | $18.43 | $17.89 | $18.02 | $18.02 | 2,740,820 |
| 2022-11-09 | $18.76 | $18.95 | $18.40 | $18.45 | $18.45 | 2,486,830 |
| 2022-11-08 | $18.70 | $18.98 | $18.40 | $18.73 | $18.73 | 3,182,500 |
| 2022-11-07 | $19.30 | $19.59 | $18.69 | $18.85 | $18.85 | 6,458,260 |
| 2022-11-04 | $19.19 | $19.96 | $19.02 | $19.75 | $19.75 | 7,687,230 |
| 2022-11-03 | $18.84 | $19.30 | $18.66 | $19.17 | $19.17 | 5,196,130 |
| 2022-11-02 | $18.14 | $19.10 | $17.90 | $18.84 | $18.84 | 7,031,470 |
| 2022-11-01 | $16.87 | $18.26 | $16.87 | $18.26 | $18.26 | 5,326,930 |
| 2022-10-31 | $16.37 | $17.21 | $16.20 | $17.05 | $17.05 | 4,916,990 |
| 2022-10-28 | $17.90 | $18.07 | $16.36 | $16.48 | $16.48 | 7,096,570 |
| 2022-10-27 | $18.15 | $18.63 | $17.89 | $17.95 | $17.95 | 6,538,360 |
| 2022-10-26 | $17.78 | $18.77 | $17.47 | $18.24 | $18.24 | 6,844,340 |
| 2022-10-25 | $16.81 | $17.68 | $16.32 | $17.66 | $17.66 | 4,270,160 |
| 2022-10-24 | $17.07 | $17.57 | $16.85 | $16.95 | $16.95 | 3,181,560 |
| 2022-10-21 | $17.26 | $17.26 | $16.67 | $16.86 | $16.86 | 2,818,120 |
| 2022-10-20 | $17.69 | $17.77 | $16.77 | $17.26 | $17.26 | 3,313,560 |
| 2022-10-19 | $17.45 | $18.36 | $17.40 | $17.73 | $17.73 | 2,964,200 |
| 2022-10-18 | $17.66 | $18.08 | $17.40 | $17.59 | $17.59 | 2,620,800 |
| 2022-10-17 | $17.48 | $17.77 | $17.29 | $17.58 | $17.58 | 2,164,600 |
| 2022-10-14 | $17.27 | $17.74 | $17.15 | $17.71 | $17.71 | 2,458,700 |
| 2022-10-13 | $16.98 | $17.78 | $16.88 | $17.16 | $17.16 | 2,474,330 |
| 2022-10-12 | $16.20 | $17.01 | $15.80 | $16.98 | $16.98 | 2,652,880 |
| 2022-10-11 | $15.78 | $16.34 | $15.61 | $16.19 | $16.19 | 2,382,780 |
| 2022-10-10 | $15.91 | $16.79 | $15.72 | $15.83 | $15.83 | 3,419,550 |
| 2022-09-30 | $17.83 | $18.20 | $16.45 | $16.60 | $16.60 | 5,202,320 |
| 2022-09-29 | $17.15 | $17.37 | $16.53 | $16.78 | $16.78 | 2,528,200 |
| 2022-09-28 | $17.95 | $18.10 | $16.85 | $16.93 | $16.93 | 2,241,260 |
| 2022-09-27 | $17.91 | $18.36 | $17.47 | $17.89 | $17.89 | 1,946,760 |
| 2022-09-26 | $17.45 | $18.23 | $17.30 | $17.78 | $17.78 | 2,362,710 |
| 2022-09-23 | $18.55 | $18.55 | $17.38 | $17.66 | $17.66 | 2,676,600 |
| 2022-09-22 | $18.49 | $19.04 | $18.16 | $18.46 | $18.46 | 2,072,900 |
| 2022-09-21 | $18.73 | $19.01 | $18.30 | $18.77 | $18.77 | 2,038,800 |
| 2022-09-20 | $18.05 | $19.00 | $18.05 | $18.93 | $18.93 | 2,915,580 |
| 2022-09-19 | $18.09 | $18.74 | $17.80 | $17.93 | $17.93 | 2,252,380 |
| 2022-09-16 | $18.79 | $18.98 | $17.90 | $17.95 | $17.95 | 4,719,000 |
| 2022-09-15 | $20.12 | $20.25 | $18.42 | $18.77 | $18.77 | 3,320,650 |
| 2022-09-14 | $20.53 | $20.70 | $19.57 | $20.14 | $20.14 | 3,427,510 |
| 2022-09-13 | $20.87 | $21.05 | $19.75 | $20.67 | $20.67 | 5,732,680 |
| 2022-09-12 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-09-09 | $21.39 | $21.84 | $20.41 | $20.82 | $20.82 | 5,807,630 |
| 2022-09-08 | $20.49 | $21.86 | $20.05 | $21.29 | $21.29 | 9,090,530 |
| 2022-09-07 | $19.17 | $20.68 | $19.16 | $20.24 | $20.24 | 5,525,190 |
| 2022-09-06 | $18.55 | $19.70 | $18.21 | $19.26 | $19.26 | 4,749,290 |
| 2022-09-05 | $18.69 | $19.09 | $18.26 | $18.46 | $18.46 | 2,454,380 |
| 2022-09-02 | $18.19 | $18.84 | $17.83 | $18.69 | $18.69 | 3,422,720 |
| 2022-09-01 | $19.08 | $19.15 | $17.92 | $18.22 | $18.22 | 4,541,820 |
| 2022-08-31 | $20.37 | $20.49 | $18.71 | $18.88 | $18.88 | 6,650,410 |
| 2022-08-30 | $21.10 | $21.34 | $20.19 | $20.44 | $20.44 | 2,761,670 |
| 2022-08-29 | $20.81 | $21.36 | $20.39 | $21.14 | $21.14 | 2,260,600 |
| 2022-08-26 | $21.99 | $22.13 | $20.91 | $21.02 | $21.02 | 3,092,500 |
| 2022-08-25 | $22.36 | $22.72 | $21.59 | $21.85 | $21.85 | 3,185,300 |
| 2022-08-24 | $23.29 | $23.60 | $21.53 | $22.15 | $22.15 | 5,941,570 |
| 2022-08-23 | $23.12 | $24.18 | $22.98 | $23.19 | $23.19 | 4,585,270 |
| 2022-08-22 | $24.03 | $24.53 | $23.00 | $23.38 | $23.38 | 6,369,010 |
| 2022-08-19 | $25.13 | $26.07 | $23.85 | $23.94 | $23.94 | 5,128,060 |
| 2022-08-18 | $25.69 | $25.88 | $25.00 | $25.12 | $25.12 | 4,881,250 |
| 2022-08-17 | $24.88 | $26.36 | $24.51 | $26.09 | $26.09 | 7,159,680 |
| 2022-08-16 | $24.27 | $25.48 | $23.71 | $24.75 | $24.75 | 7,326,160 |
| 2022-08-15 | $24.01 | $24.45 | $23.10 | $24.15 | $24.15 | 4,794,370 |
| 2022-08-12 | $24.05 | $25.43 | $23.72 | $24.00 | $24.00 | 7,222,420 |
| 2022-08-11 | $24.80 | $24.80 | $23.48 | $24.03 | $24.03 | 5,671,210 |
| 2022-08-10 | $24.93 | $25.04 | $23.83 | $24.60 | $24.60 | 8,031,900 |
| 2022-08-09 | $26.32 | $26.35 | $24.76 | $24.93 | $24.93 | 6,271,780 |
| 2022-08-08 | $24.97 | $26.60 | $24.22 | $26.05 | $26.05 | 8,635,070 |
| 2022-08-05 | $25.77 | $26.15 | $24.17 | $24.50 | $24.50 | 7,486,300 |
| 2022-08-04 | $25.64 | $26.47 | $24.57 | $25.95 | $25.95 | 10,687,690 |
| 2022-08-03 | $26.90 | $26.99 | $25.46 | $25.51 | $25.51 | 12,266,130 |
| 2022-08-02 | $25.42 | $27.50 | $25.39 | $27.05 | $27.05 | 17,053,460 |
| 2022-08-01 | $23.60 | $27.50 | $23.60 | $26.41 | $26.41 | 21,236,820 |
| 2022-07-29 | $22.66 | $24.50 | $22.66 | $23.90 | $23.90 | 15,410,040 |
| 2022-07-28 | $22.00 | $24.50 | $21.21 | $23.50 | $23.50 | 22,089,380 |
| 2022-07-27 | $19.22 | $21.89 | $19.00 | $21.52 | $21.52 | 17,644,730 |
| 2022-07-26 | $19.37 | $19.41 | $17.98 | $19.09 | $19.09 | 7,623,670 |
| 2022-07-25 | $18.70 | $19.96 | $18.55 | $19.33 | $19.33 | 11,904,170 |
| 2022-07-22 | $18.36 | $19.38 | $18.36 | $18.72 | $18.72 | 8,538,230 |
| 2022-07-21 | $17.85 | $18.89 | $17.71 | $18.54 | $18.54 | 8,098,780 |
| 2022-07-20 | $18.05 | $18.26 | $17.66 | $18.01 | $18.01 | 7,236,700 |
| 2022-07-19 | $17.20 | $19.15 | $17.15 | $18.36 | $18.36 | 12,125,430 |
| 2022-07-18 | $16.81 | $17.50 | $16.75 | $17.21 | $17.21 | 7,645,770 |
| 2022-07-15 | $16.00 | $17.68 | $16.00 | $17.03 | $17.03 | 7,784,200 |
| 2022-07-14 | $15.65 | $16.35 | $15.50 | $16.15 | $16.15 | 5,297,800 |
| 2022-07-13 | $15.92 | $15.95 | $15.48 | $15.63 | $15.63 | 4,338,400 |
| 2022-07-12 | $16.40 | $16.45 | $15.50 | $15.71 | $15.71 | 4,936,500 |
| 2022-07-11 | $16.63 | $16.85 | $16.02 | $16.23 | $16.23 | 4,848,700 |
| 2022-07-08 | $17.01 | $17.35 | $16.73 | $16.76 | $16.76 | 5,062,960 |
| 2022-07-07 | $17.00 | $17.43 | $16.60 | $16.96 | $16.96 | 5,701,840 |
| 2022-07-06 | $16.50 | $17.37 | $16.03 | $17.12 | $17.12 | 9,270,020 |
| 2022-07-05 | $17.80 | $17.80 | $16.36 | $16.49 | $16.49 | 10,848,500 |
| 2022-07-04 | $16.83 | $17.96 | $16.66 | $17.82 | $17.82 | 13,264,110 |
| 2022-07-01 | $16.88 | $17.58 | $16.81 | $17.12 | $17.12 | 8,253,800 |
| 2022-06-30 | $17.02 | $17.25 | $16.68 | $16.91 | $16.87 | 10,617,050 |
| 2022-06-29 | $18.69 | $18.79 | $16.96 | $17.07 | $17.03 | 16,991,560 |
| 2022-06-28 | $19.41 | $20.74 | $18.60 | $18.90 | $18.86 | 24,793,010 |
| 2022-06-27 | $16.77 | $20.00 | $16.45 | $20.00 | $19.95 | 25,005,500 |
| 2022-06-24 | $15.80 | $17.36 | $15.57 | $16.67 | $16.63 | 14,664,380 |
| 2022-06-23 | $15.20 | $15.88 | $14.90 | $15.75 | $15.71 | 10,930,530 |
| 2022-06-22 | $15.30 | $15.75 | $15.03 | $15.08 | $15.04 | 10,409,400 |
| 2022-06-21 | $14.90 | $16.01 | $14.60 | $15.41 | $15.37 | 12,777,650 |
| 2022-06-20 | $15.61 | $15.83 | $14.76 | $15.16 | $15.12 | 12,343,980 |
| 2022-06-17 | $14.07 | $15.48 | $14.01 | $15.48 | $15.44 | 13,786,640 |
| 2022-06-16 | $14.00 | $14.45 | $14.00 | $14.21 | $14.18 | 5,325,780 |
| 2022-06-15 | $13.65 | $15.09 | $13.65 | $14.10 | $14.07 | 9,233,740 |
| 2022-06-14 | $13.50 | $13.70 | $12.97 | $13.59 | $13.56 | 3,566,100 |
| 2022-06-13 | $13.56 | $13.80 | $13.41 | $13.66 | $13.63 | 3,647,340 |
| 2022-06-10 | $13.05 | $13.45 | $12.72 | $13.35 | $13.32 | 3,099,400 |
| 2022-06-09 | $13.29 | $13.35 | $12.81 | $12.90 | $12.87 | 2,635,600 |
| 2022-06-08 | $13.30 | $13.75 | $12.98 | $13.27 | $13.24 | 3,269,900 |
| 2022-06-07 | $13.94 | $13.99 | $13.25 | $13.39 | $13.36 | 3,516,700 |
| 2022-06-06 | $13.54 | $14.11 | $13.47 | $13.99 | $13.96 | 3,881,400 |
| 2022-06-02 | $13.28 | $13.52 | $12.93 | $13.47 | $13.44 | 3,209,060 |
| 2022-06-01 | $12.89 | $13.25 | $12.74 | $13.11 | $13.08 | 3,021,500 |
| 2022-05-31 | $12.85 | $12.86 | $12.45 | $12.81 | $12.78 | 2,299,700 |
| 2022-05-30 | $12.86 | $12.93 | $12.46 | $12.82 | $12.79 | 2,958,000 |
| 2022-05-27 | $13.08 | $13.30 | $12.36 | $12.59 | $12.56 | 4,851,650 |
| 2022-05-26 | $13.11 | $13.25 | $12.56 | $12.89 | $12.86 | 2,466,340 |
| 2022-05-25 | $12.87 | $13.10 | $12.70 | $13.10 | $13.07 | 2,110,700 |
| 2022-05-24 | $13.41 | $13.80 | $12.72 | $12.80 | $12.77 | 3,008,300 |
| 2022-05-23 | $13.19 | $13.48 | $13.11 | $13.40 | $13.37 | 2,068,200 |
| 2022-05-20 | $13.37 | $13.43 | $13.03 | $13.19 | $13.16 | 2,083,500 |
| 2022-05-19 | $12.78 | $13.24 | $12.67 | $13.12 | $13.09 | 2,405,600 |
| 2022-05-18 | $12.88 | $13.28 | $12.63 | $13.04 | $13.01 | 3,492,900 |
| 2022-05-17 | $12.60 | $12.82 | $12.40 | $12.75 | $12.72 | 2,874,400 |
| 2022-05-16 | $12.65 | $12.82 | $12.51 | $12.60 | $12.57 | 3,125,330 |
| 2022-05-13 | $12.20 | $12.76 | $12.10 | $12.65 | $12.62 | 3,483,370 |
| 2022-05-12 | $11.96 | $12.34 | $11.88 | $12.20 | $12.17 | 3,062,800 |
| 2022-05-11 | $12.20 | $12.70 | $11.98 | $12.27 | $12.24 | 4,577,040 |
| 2022-05-10 | $11.52 | $12.38 | $11.45 | $12.22 | $12.19 | 4,343,000 |
| 2022-05-09 | $11.47 | $11.86 | $11.47 | $11.63 | $11.60 | 2,723,800 |
| 2022-05-06 | $11.40 | $11.76 | $11.31 | $11.55 | $11.52 | 4,405,410 |
| 2022-05-05 | $11.86 | $12.46 | $11.70 | $12.01 | $11.98 | 6,339,920 |
| 2022-05-04 | $11.23 | $11.23 | $11.23 | $11.23 | $11.20 | 0 |
| 2022-05-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.20 | 0 |
| 2022-04-29 | $10.70 | $11.29 | $10.70 | $11.23 | $11.20 | 2,755,080 |
| 2022-04-28 | $10.64 | $10.98 | $10.50 | $10.67 | $10.65 | 2,855,700 |
| 2022-04-27 | $10.03 | $10.88 | $10.02 | $10.87 | $10.84 | 4,085,540 |
| 2022-04-26 | $11.11 | $11.28 | $10.22 | $10.31 | $10.29 | 3,032,800 |
| 2022-04-25 | $12.13 | $12.13 | $11.05 | $11.07 | $11.04 | 3,263,200 |
| 2022-04-22 | $12.49 | $12.65 | $12.20 | $12.35 | $12.32 | 2,249,900 |
| 2022-04-21 | $12.85 | $13.11 | $12.39 | $12.46 | $12.43 | 2,415,600 |
| 2022-04-20 | $13.00 | $13.56 | $12.96 | $13.08 | $13.05 | 2,879,000 |
| 2022-04-19 | $13.15 | $13.85 | $12.99 | $13.09 | $13.06 | 3,597,780 |
| 2022-04-18 | $12.81 | $13.40 | $12.63 | $13.36 | $13.33 | 4,378,400 |
| 2022-04-15 | $12.71 | $12.88 | $12.26 | $12.66 | $12.63 | 2,815,500 |
| 2022-04-14 | $13.10 | $13.27 | $12.80 | $12.82 | $12.79 | 2,226,100 |
| 2022-04-13 | $13.21 | $13.40 | $12.82 | $12.90 | $12.87 | 2,094,200 |
| 2022-04-12 | $12.75 | $13.34 | $12.75 | $13.30 | $13.27 | 2,178,440 |
| 2022-04-11 | $13.30 | $13.30 | $12.80 | $12.82 | $12.79 | 2,553,840 |
| 2022-04-08 | $13.57 | $13.85 | $13.08 | $13.35 | $13.32 | 2,550,000 |
| 2022-04-07 | $14.28 | $14.28 | $13.50 | $13.66 | $13.63 | 2,728,300 |
| 2022-04-06 | $14.18 | $14.28 | $13.85 | $14.23 | $14.20 | 2,370,810 |
| 2022-04-05 | $14.07 | $14.07 | $14.07 | $14.07 | $14.04 | 0 |
| 2022-04-04 | $14.07 | $14.07 | $14.07 | $14.07 | $14.04 | 0 |
| 2022-04-01 | $14.53 | $14.53 | $14.00 | $14.07 | $14.04 | 2,867,400 |
| 2022-03-31 | $14.54 | $14.64 | $14.40 | $14.51 | $14.48 | 1,560,500 |
| 2022-03-30 | $14.61 | $14.74 | $14.43 | $14.66 | $14.63 | 1,670,810 |
| 2022-03-29 | $15.01 | $15.15 | $14.39 | $14.45 | $14.42 | 2,043,000 |
| 2022-03-28 | $15.22 | $15.22 | $14.75 | $14.87 | $14.84 | 2,228,070 |
| 2022-03-25 | $15.35 | $15.60 | $15.05 | $15.10 | $15.06 | 1,890,230 |
| 2022-03-24 | $15.54 | $15.54 | $15.15 | $15.26 | $15.22 | 1,601,750 |
| 2022-03-23 | $15.82 | $15.87 | $15.48 | $15.56 | $15.52 | 2,556,960 |
| 2022-03-22 | $15.80 | $16.39 | $15.61 | $15.68 | $15.64 | 3,717,960 |
| 2022-03-21 | $15.30 | $15.58 | $15.11 | $15.49 | $15.45 | 2,162,430 |
| 2022-03-18 | $14.83 | $15.45 | $14.83 | $15.33 | $15.29 | 2,865,100 |
| 2022-03-17 | $14.91 | $15.39 | $14.91 | $15.02 | $14.98 | 2,980,400 |
| 2022-03-16 | $14.48 | $14.92 | $13.95 | $14.91 | $14.88 | 3,369,900 |
| 2022-03-15 | $14.80 | $15.08 | $14.14 | $14.18 | $14.15 | 3,316,950 |
| 2022-03-14 | $15.25 | $15.35 | $14.81 | $14.81 | $14.78 | 2,658,910 |
| 2022-03-11 | $15.29 | $15.50 | $14.79 | $15.37 | $15.33 | 2,959,670 |
| 2022-03-10 | $15.25 | $15.79 | $15.25 | $15.46 | $15.42 | 3,869,800 |
| 2022-03-09 | $15.56 | $15.85 | $14.35 | $14.94 | $14.91 | 4,188,000 |
| 2022-03-08 | $16.93 | $16.93 | $15.40 | $15.56 | $15.52 | 3,252,820 |
| 2022-03-07 | $17.00 | $17.06 | $16.50 | $16.60 | $16.56 | 2,297,410 |
| 2022-03-04 | $17.62 | $17.65 | $17.00 | $17.07 | $17.03 | 2,521,100 |
| 2022-03-03 | $17.63 | $17.85 | $17.30 | $17.66 | $17.62 | 3,241,070 |
| 2022-03-02 | $17.52 | $17.73 | $17.38 | $17.65 | $17.61 | 2,003,000 |
| 2022-03-01 | $17.38 | $17.79 | $17.19 | $17.60 | $17.56 | 3,726,500 |
| 2022-02-28 | $17.49 | $17.56 | $16.96 | $17.15 | $17.11 | 2,445,030 |
| 2022-02-25 | $17.39 | $17.89 | $17.35 | $17.52 | $17.48 | 3,290,500 |
| 2022-02-24 | $17.28 | $18.04 | $17.00 | $17.32 | $17.28 | 7,406,170 |
| 2022-02-23 | $16.69 | $17.39 | $16.52 | $17.30 | $17.26 | 3,600,800 |
| 2022-02-22 | $16.94 | $16.94 | $16.49 | $16.62 | $16.58 | 2,633,350 |
| 2022-02-21 | $16.99 | $17.45 | $16.90 | $17.05 | $17.01 | 2,465,900 |
| 2022-02-18 | $16.77 | $16.88 | $16.47 | $16.85 | $16.81 | 1,533,000 |
| 2022-02-17 | $17.13 | $17.28 | $16.78 | $16.85 | $16.81 | 2,110,930 |
| 2022-02-16 | $17.15 | $17.34 | $16.91 | $17.26 | $17.22 | 2,347,200 |
| 2022-02-15 | $16.45 | $17.26 | $16.23 | $17.12 | $17.08 | 2,954,000 |
| 2022-02-14 | $16.55 | $16.90 | $16.37 | $16.59 | $16.55 | 1,395,630 |
| 2022-02-11 | $17.35 | $17.35 | $16.55 | $16.70 | $16.66 | 2,641,500 |
| 2022-02-10 | $17.45 | $17.45 | $17.07 | $17.20 | $17.16 | 1,888,400 |
| 2022-02-09 | $17.33 | $17.55 | $17.18 | $17.43 | $17.39 | 1,941,120 |
| 2022-02-08 | $17.28 | $17.53 | $16.92 | $17.32 | $17.28 | 2,283,200 |
| 2022-02-07 | $17.00 | $17.58 | $16.91 | $17.20 | $17.16 | 3,028,080 |
| 2022-02-04 | $16.46 | $16.46 | $16.46 | $16.46 | $16.42 | 0 |
| 2022-02-03 | $16.46 | $16.46 | $16.46 | $16.46 | $16.42 | 0 |
| 2022-02-02 | $16.46 | $16.46 | $16.46 | $16.46 | $16.42 | 0 |
| 2022-02-01 | $16.46 | $16.46 | $16.46 | $16.46 | $16.42 | 0 |
| 2022-01-28 | $16.21 | $16.64 | $15.91 | $16.46 | $16.42 | 2,585,300 |
| 2022-01-27 | $16.73 | $16.90 | $16.08 | $16.08 | $16.04 | 2,836,320 |
| 2022-01-26 | $16.82 | $17.00 | $16.48 | $16.73 | $16.69 | 2,379,680 |
| 2022-01-25 | $17.20 | $17.62 | $16.61 | $16.63 | $16.59 | 3,290,420 |
| 2022-01-24 | $17.60 | $17.90 | $17.21 | $17.43 | $17.39 | 3,464,370 |
| 2022-01-21 | $18.00 | $18.07 | $17.32 | $17.40 | $17.36 | 4,784,700 |
| 2022-01-20 | $19.06 | $19.10 | $18.00 | $18.10 | $18.06 | 5,520,500 |
| 2022-01-19 | $19.50 | $19.80 | $18.60 | $18.94 | $18.90 | 5,642,200 |
| 2022-01-18 | $20.00 | $20.40 | $19.31 | $19.78 | $19.73 | 8,610,980 |
| 2022-01-17 | $18.90 | $20.15 | $18.88 | $19.40 | $19.35 | 9,726,370 |
| 2022-01-14 | $18.22 | $18.75 | $18.00 | $18.13 | $18.09 | 2,970,320 |
| 2022-01-13 | $19.00 | $19.11 | $18.42 | $18.50 | $18.46 | 2,896,400 |
| 2022-01-12 | $18.20 | $19.09 | $18.20 | $19.01 | $18.97 | 4,263,600 |
| 2022-01-11 | $18.10 | $18.44 | $18.04 | $18.15 | $18.11 | 2,787,800 |
| 2022-01-10 | $18.55 | $18.55 | $18.07 | $18.12 | $18.08 | 4,203,610 |
| 2022-01-07 | $19.22 | $19.42 | $18.34 | $18.51 | $18.47 | 5,323,540 |
| 2022-01-06 | $18.40 | $19.65 | $18.40 | $19.20 | $19.16 | 6,871,870 |
| 2022-01-05 | $20.02 | $20.15 | $18.41 | $18.67 | $18.63 | 8,391,000 |
| 2022-01-04 | $20.74 | $20.95 | $19.88 | $20.01 | $19.96 | 6,418,150 |
| 2022-01-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.40 | 0 |
| 2021-12-31 | $20.76 | $21.10 | $20.14 | $20.45 | $20.40 | 8,727,060 |
| 2021-12-30 | $20.50 | $21.55 | $20.37 | $20.65 | $20.60 | 11,741,000 |
| 2021-12-29 | $20.50 | $20.88 | $19.92 | $20.37 | $20.32 | 8,864,700 |
| 2021-12-28 | $19.96 | $20.81 | $19.35 | $20.46 | $20.41 | 8,021,800 |
| 2021-12-27 | $18.80 | $20.08 | $18.20 | $19.76 | $19.71 | 6,406,900 |
| 2021-12-24 | $19.94 | $20.74 | $18.88 | $19.00 | $18.96 | 8,508,160 |
| 2021-12-23 | $19.00 | $20.30 | $18.82 | $19.91 | $19.86 | 10,319,150 |
| 2021-12-22 | $19.34 | $19.74 | $18.88 | $18.91 | $18.87 | 4,725,290 |
| 2021-12-21 | $19.38 | $19.83 | $18.91 | $19.40 | $19.35 | 6,507,100 |
| 2021-12-20 | $20.40 | $21.45 | $19.23 | $19.53 | $19.48 | 10,712,230 |
| 2021-12-17 | $20.10 | $20.49 | $19.88 | $20.18 | $20.13 | 5,291,230 |
| 2021-12-16 | $20.47 | $20.80 | $19.88 | $20.19 | $20.14 | 6,835,000 |
| 2021-12-15 | $21.21 | $21.60 | $20.30 | $20.40 | $20.35 | 10,792,290 |
| 2021-12-14 | $21.01 | $21.75 | $20.00 | $21.30 | $21.25 | 17,025,090 |
| 2021-12-13 | $23.64 | $23.93 | $20.70 | $20.98 | $20.93 | 27,523,050 |
| 2021-12-10 | $18.45 | $22.12 | $18.42 | $22.12 | $22.07 | 16,205,300 |
| 2021-12-09 | $17.60 | $18.76 | $17.60 | $18.43 | $18.39 | 9,320,800 |
| 2021-12-08 | $17.55 | $18.01 | $17.36 | $17.66 | $17.62 | 5,030,310 |
| 2021-12-07 | $17.90 | $18.01 | $17.21 | $17.47 | $17.43 | 6,485,230 |
| 2021-12-06 | $18.30 | $18.45 | $17.38 | $17.82 | $17.78 | 9,252,790 |
| 2021-12-03 | $18.43 | $18.43 | $18.43 | $18.43 | $18.39 | 18,172,520 |
| 2021-12-02 | $20.93 | $20.93 | $20.93 | $20.93 | $20.88 | 14,216,970 |
| 2021-12-01 | $19.76 | $20.45 | $19.75 | $20.26 | $20.21 | 6,692,900 |
| 2021-11-30 | $21.04 | $21.23 | $19.94 | $19.94 | $19.89 | 10,020,570 |
| 2021-11-29 | $20.46 | $21.56 | $19.71 | $21.17 | $21.12 | 18,789,800 |
| 2021-11-26 | $19.55 | $20.59 | $18.86 | $20.56 | $20.51 | 13,335,170 |
| 2021-11-25 | $20.50 | $20.57 | $19.18 | $19.34 | $19.29 | 12,124,640 |
| 2021-11-24 | $20.55 | $21.09 | $19.91 | $20.25 | $20.20 | 8,871,800 |
| 2021-11-23 | $21.30 | $21.30 | $20.24 | $20.45 | $20.40 | 9,613,800 |
| 2021-11-22 | $20.70 | $22.13 | $20.10 | $21.48 | $21.43 | 12,800,720 |
| 2021-11-19 | $20.90 | $21.36 | $20.03 | $21.00 | $20.95 | 12,733,110 |
| 2021-11-18 | $21.97 | $21.97 | $20.82 | $21.09 | $21.04 | 10,003,180 |
| 2021-11-17 | $22.32 | $22.48 | $21.08 | $22.16 | $22.11 | 9,105,750 |
| 2021-11-16 | $21.67 | $23.11 | $21.45 | $22.30 | $22.25 | 15,985,880 |
| 2021-11-15 | $20.07 | $22.31 | $20.07 | $21.65 | $21.60 | 18,082,590 |
| 2021-11-12 | $17.80 | $21.10 | $17.80 | $20.11 | $20.06 | 17,529,390 |
| 2021-11-11 | $17.48 | $18.21 | $17.27 | $18.00 | $17.96 | 8,812,360 |
| 2021-11-10 | $16.22 | $18.80 | $16.04 | $17.84 | $17.80 | 13,846,110 |
| 2021-11-09 | $16.52 | $16.90 | $16.21 | $16.30 | $16.26 | 6,047,870 |
| 2021-11-08 | $17.00 | $17.91 | $15.60 | $16.78 | $16.74 | 15,123,860 |
| 2021-11-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.96 | 10,903,490 |
| 2021-11-04 | $15.22 | $16.20 | $15.11 | $16.00 | $15.96 | 4,153,590 |
| 2021-11-03 | $15.33 | $15.52 | $15.24 | $15.25 | $15.21 | 1,677,530 |
| 2021-11-02 | $15.20 | $15.43 | $14.92 | $15.43 | $15.39 | 2,737,530 |
| 2021-11-01 | $15.19 | $15.30 | $14.91 | $15.20 | $15.16 | 2,251,110 |
| 2021-10-29 | $14.67 | $15.25 | $14.33 | $15.20 | $15.16 | 3,048,730 |
| 2021-10-28 | $14.70 | $14.74 | $14.30 | $14.68 | $14.65 | 1,843,580 |
| 2021-10-27 | $14.73 | $15.00 | $14.26 | $14.82 | $14.79 | 3,591,050 |
| 2021-10-26 | $15.15 | $16.22 | $15.02 | $15.46 | $15.42 | 4,703,560 |
| 2021-10-25 | $14.80 | $14.80 | $14.08 | $14.56 | $14.53 | 1,213,620 |
| 2021-10-22 | $14.95 | $15.20 | $14.28 | $14.40 | $14.37 | 1,070,300 |
| 2021-10-21 | $14.69 | $14.86 | $14.62 | $14.68 | $14.65 | 950,320 |
| 2021-10-20 | $14.72 | $14.96 | $14.62 | $14.72 | $14.69 | 1,142,300 |
| 2021-10-19 | $14.71 | $15.10 | $14.62 | $14.72 | $14.69 | 1,420,970 |
| 2021-10-18 | $14.12 | $14.72 | $14.08 | $14.72 | $14.69 | 1,985,170 |
| 2021-10-15 | $14.57 | $14.57 | $14.09 | $14.12 | $14.09 | 1,292,700 |
| 2021-10-14 | $14.64 | $14.70 | $14.31 | $14.53 | $14.50 | 1,016,900 |
| 2021-10-13 | $14.69 | $14.74 | $14.46 | $14.60 | $14.57 | 953,460 |
| 2021-10-12 | $14.79 | $14.88 | $14.48 | $14.74 | $14.71 | 1,449,080 |
| 2021-10-11 | $15.45 | $15.45 | $14.48 | $14.95 | $14.92 | 2,167,820 |
| 2021-10-08 | $15.55 | $15.87 | $15.10 | $15.34 | $15.30 | 1,681,320 |
| 2021-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.36 | 0 |
| 2021-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.36 | 0 |
| 2021-09-30 | $15.46 | $15.57 | $15.21 | $15.40 | $15.36 | 856,500 |
| 2021-09-29 | $15.26 | $15.38 | $15.11 | $15.35 | $15.31 | 1,058,000 |
| 2021-09-28 | $15.20 | $15.47 | $15.08 | $15.26 | $15.22 | 911,500 |
| 2021-09-27 | $16.18 | $16.40 | $15.07 | $15.25 | $15.21 | 2,419,370 |
| 2021-09-24 | $16.57 | $16.60 | $15.88 | $16.18 | $16.14 | 2,146,830 |
| 2021-09-23 | $15.80 | $16.88 | $15.63 | $16.57 | $16.53 | 3,397,200 |
| 2021-09-22 | $15.85 | $16.17 | $15.52 | $15.78 | $15.74 | 1,632,320 |
| 2021-09-21 | $15.88 | $15.88 | $15.88 | $15.88 | $15.84 | 0 |
| 2021-09-20 | $15.88 | $15.88 | $15.88 | $15.88 | $15.84 | 0 |
| 2021-09-17 | $15.91 | $16.05 | $15.32 | $15.88 | $15.84 | 2,021,080 |
| 2021-09-16 | $16.79 | $16.79 | $15.50 | $16.00 | $15.96 | 4,122,330 |
| 2021-09-15 | $16.76 | $16.78 | $16.42 | $16.68 | $16.64 | 1,781,200 |
| 2021-09-14 | $17.06 | $17.26 | $16.63 | $16.92 | $16.88 | 2,358,880 |
| 2021-09-13 | $17.37 | $17.45 | $17.00 | $17.06 | $17.02 | 1,927,600 |
| 2021-09-10 | $17.86 | $18.10 | $17.22 | $17.35 | $17.31 | 3,171,730 |
| 2021-09-09 | $18.02 | $18.14 | $17.71 | $17.91 | $17.87 | 2,177,390 |
| 2021-09-08 | $17.50 | $18.38 | $17.23 | $18.04 | $18.00 | 3,584,680 |
| 2021-09-07 | $17.18 | $17.56 | $17.06 | $17.38 | $17.34 | 2,163,200 |
| 2021-09-06 | $17.10 | $17.27 | $16.71 | $17.24 | $17.20 | 2,288,940 |
| 2021-09-03 | $17.03 | $17.47 | $16.90 | $17.37 | $17.33 | 2,081,070 |
| 2021-09-02 | $17.12 | $17.61 | $16.81 | $17.18 | $17.14 | 2,059,430 |
| 2021-09-01 | $17.80 | $17.80 | $16.99 | $17.12 | $17.08 | 2,518,220 |
| 2021-08-31 | $17.88 | $17.95 | $17.31 | $17.55 | $17.51 | 2,482,750 |
| 2021-08-30 | $18.10 | $18.30 | $17.27 | $17.73 | $17.69 | 4,173,000 |
| 2021-08-27 | $18.18 | $18.24 | $17.60 | $17.72 | $17.68 | 2,574,900 |
| 2021-08-26 | $18.45 | $18.67 | $18.06 | $18.14 | $18.10 | 2,694,720 |
| 2021-08-25 | $18.75 | $18.87 | $18.20 | $18.57 | $18.53 | 3,283,480 |
| 2021-08-24 | $18.02 | $19.15 | $17.73 | $18.68 | $18.64 | 5,450,600 |
| 2021-08-23 | $16.50 | $18.99 | $16.50 | $18.00 | $17.96 | 6,746,830 |
| 2021-08-20 | $17.00 | $17.10 | $16.13 | $16.48 | $16.44 | 2,696,800 |
| 2021-08-19 | $17.08 | $17.48 | $16.75 | $17.00 | $16.96 | 2,287,180 |
| 2021-08-18 | $17.40 | $17.56 | $17.02 | $17.10 | $17.06 | 2,527,330 |
| 2021-08-17 | $18.70 | $18.70 | $17.30 | $17.61 | $17.57 | 3,487,330 |
| 2021-08-16 | $18.97 | $19.39 | $18.26 | $18.55 | $18.51 | 4,235,500 |
| 2021-08-13 | $18.41 | $19.35 | $18.28 | $18.95 | $18.91 | 5,820,720 |
| 2021-08-12 | $17.91 | $18.82 | $17.80 | $18.40 | $18.36 | 4,405,660 |
| 2021-08-11 | $18.00 | $18.13 | $17.53 | $17.91 | $17.87 | 2,871,230 |
| 2021-08-10 | $17.87 | $18.45 | $17.60 | $17.89 | $17.85 | 3,738,220 |
| 2021-08-09 | $17.80 | $18.49 | $17.75 | $18.00 | $17.96 | 3,246,290 |
| 2021-08-06 | $17.61 | $18.14 | $17.61 | $17.80 | $17.76 | 2,476,700 |
| 2021-08-05 | $17.20 | $17.70 | $17.20 | $17.64 | $17.60 | 2,514,400 |
| 2021-08-04 | $17.42 | $17.74 | $17.22 | $17.37 | $17.33 | 2,885,990 |
| 2021-08-03 | $17.08 | $17.54 | $17.05 | $17.30 | $17.26 | 3,842,800 |
| 2021-08-02 | $15.98 | $17.30 | $15.76 | $17.13 | $17.09 | 4,470,630 |
| 2021-07-30 | $15.50 | $16.31 | $15.49 | $16.00 | $15.96 | 3,348,020 |
| 2021-07-29 | $15.06 | $15.77 | $15.03 | $15.48 | $15.44 | 2,684,720 |
| 2021-07-28 | $16.28 | $16.28 | $14.71 | $15.01 | $14.98 | 5,098,570 |
| 2021-07-27 | $17.65 | $17.80 | $15.70 | $16.65 | $16.61 | 6,203,560 |
| 2021-07-26 | $17.62 | $18.15 | $17.02 | $17.53 | $17.49 | 3,002,900 |
| 2021-07-23 | $17.87 | $18.37 | $17.28 | $17.46 | $17.42 | 3,496,690 |
| 2021-07-22 | $17.82 | $17.95 | $17.57 | $17.86 | $17.82 | 1,710,900 |
| 2021-07-21 | $17.40 | $17.98 | $17.34 | $17.71 | $17.67 | 2,403,400 |
| 2021-07-20 | $17.54 | $17.66 | $17.14 | $17.30 | $17.26 | 1,887,300 |
| 2021-07-19 | $17.66 | $17.89 | $17.10 | $17.51 | $17.47 | 1,606,490 |
| 2021-07-16 | $17.26 | $18.10 | $17.15 | $17.52 | $17.48 | 4,016,550 |
| 2021-07-15 | $17.61 | $17.78 | $17.06 | $17.17 | $17.13 | 2,407,370 |
| 2021-07-14 | $18.02 | $18.40 | $17.53 | $17.62 | $17.58 | 3,639,370 |
| 2021-07-13 | $17.12 | $18.24 | $16.87 | $18.16 | $18.12 | 5,302,290 |
| 2021-07-12 | $16.78 | $17.47 | $16.71 | $17.02 | $16.98 | 1,872,000 |
| 2021-07-09 | $16.79 | $17.03 | $16.64 | $16.82 | $16.78 | 1,629,090 |
| 2021-07-08 | $17.05 | $17.07 | $16.67 | $16.84 | $16.80 | 1,840,200 |
| 2021-07-07 | $16.76 | $17.03 | $16.54 | $16.95 | $16.91 | 1,716,100 |
| 2021-07-06 | $16.98 | $17.07 | $16.61 | $16.71 | $16.67 | 1,515,700 |
| 2021-07-05 | $16.59 | $16.98 | $16.44 | $16.94 | $16.90 | 1,456,410 |
| 2021-07-02 | $16.30 | $16.77 | $16.16 | $16.58 | $16.54 | 1,999,650 |
| 2021-07-01 | $16.70 | $17.17 | $16.21 | $16.23 | $16.19 | 1,992,700 |
| 2021-06-30 | $16.85 | $17.10 | $16.48 | $16.75 | $16.71 | 1,968,910 |
| 2021-06-29 | $17.48 | $17.50 | $16.73 | $16.84 | $16.80 | 2,827,770 |
| 2021-06-28 | $16.00 | $17.70 | $16.00 | $17.51 | $17.47 | 4,948,780 |
| 2021-06-25 | $16.59 | $16.63 | $16.06 | $16.15 | $16.11 | 1,964,020 |
| 2021-06-24 | $17.19 | $17.22 | $16.52 | $16.59 | $16.55 | 2,819,520 |
| 2021-06-23 | $16.36 | $17.09 | $16.25 | $17.03 | $16.99 | 3,219,070 |
| 2021-06-22 | $16.43 | $16.57 | $16.16 | $16.35 | $16.31 | 1,851,700 |
| 2021-06-21 | $16.22 | $16.68 | $16.18 | $16.43 | $16.39 | 1,893,050 |
| 2021-06-18 | $16.21 | $16.51 | $16.20 | $16.35 | $16.31 | 2,065,600 |
| 2021-06-17 | $16.45 | $16.53 | $16.16 | $16.35 | $16.31 | 2,174,100 |
| 2021-06-16 | $16.03 | $16.46 | $15.99 | $16.29 | $16.25 | 2,495,000 |
| 2021-06-15 | $15.78 | $16.44 | $15.78 | $16.12 | $16.08 | 2,854,090 |
| 2021-06-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.96 | 0 |
| 2021-06-11 | $15.97 | $16.17 | $15.75 | $16.00 | $15.96 | 1,798,800 |
| 2021-06-10 | $15.72 | $16.00 | $15.57 | $15.95 | $15.91 | 2,470,940 |
| 2021-06-09 | $15.23 | $15.70 | $15.02 | $15.68 | $15.64 | 2,129,890 |
| 2021-06-08 | $15.35 | $15.49 | $15.01 | $15.21 | $15.17 | 993,670 |
| 2021-06-07 | $14.94 | $15.43 | $14.88 | $15.31 | $15.27 | 1,501,400 |
| 2021-06-04 | $15.26 | $15.26 | $14.90 | $14.94 | $14.91 | 1,400,000 |
| 2021-06-03 | $15.43 | $15.64 | $15.06 | $15.08 | $15.04 | 1,524,530 |
| 2021-06-02 | $15.46 | $15.72 | $15.25 | $15.43 | $15.39 | 1,959,300 |
| 2021-06-01 | $15.31 | $15.78 | $15.25 | $15.54 | $15.50 | 1,921,300 |
| 2021-05-31 | $15.58 | $15.73 | $15.34 | $15.34 | $15.30 | 2,015,600 |
| 2021-05-28 | $15.22 | $15.89 | $15.20 | $15.56 | $15.52 | 2,849,700 |
| 2021-05-27 | $15.25 | $15.39 | $15.07 | $15.24 | $15.18 | 1,497,400 |
| 2021-05-26 | $14.60 | $15.50 | $14.41 | $15.23 | $15.17 | 3,234,720 |
| 2021-05-25 | $14.32 | $14.75 | $14.09 | $14.61 | $14.55 | 1,782,400 |
| 2021-05-24 | $14.41 | $14.47 | $14.08 | $14.28 | $14.22 | 1,189,400 |
| 2021-05-21 | $14.14 | $14.52 | $14.03 | $14.38 | $14.32 | 1,277,700 |
| 2021-05-20 | $14.20 | $14.20 | $14.00 | $14.03 | $13.97 | 899,250 |
| 2021-05-19 | $14.30 | $14.35 | $14.04 | $14.15 | $14.09 | 948,200 |
| 2021-05-18 | $14.37 | $14.37 | $14.01 | $14.15 | $14.09 | 1,296,280 |
| 2021-05-17 | $14.51 | $14.57 | $14.24 | $14.33 | $14.27 | 1,573,900 |
| 2021-05-14 | $14.63 | $14.80 | $14.51 | $14.59 | $14.53 | 1,141,100 |
| 2021-05-13 | $14.66 | $14.99 | $14.39 | $14.58 | $14.52 | 1,872,700 |
| 2021-05-12 | $13.70 | $14.70 | $13.60 | $14.59 | $14.53 | 2,627,400 |
| 2021-05-11 | $13.63 | $13.87 | $13.41 | $13.77 | $13.71 | 1,512,200 |
| 2021-05-10 | $14.39 | $14.40 | $13.56 | $13.73 | $13.67 | 2,325,500 |
| 2021-05-07 | $14.61 | $14.73 | $14.22 | $14.43 | $14.37 | 1,462,500 |
| 2021-05-06 | $14.53 | $14.64 | $14.30 | $14.50 | $14.44 | 1,170,700 |
| 2021-05-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.42 | 0 |
| 2021-05-04 | $14.48 | $14.48 | $14.48 | $14.48 | $14.42 | 0 |
| 2021-04-30 | $14.47 | $14.48 | $14.05 | $14.48 | $14.42 | 1,233,570 |
| 2021-04-29 | $14.60 | $14.60 | $14.23 | $14.49 | $14.43 | 1,234,800 |
| 2021-04-28 | $14.60 | $14.83 | $14.44 | $14.59 | $14.53 | 1,965,500 |
| 2021-04-27 | $14.55 | $14.75 | $14.46 | $14.75 | $14.69 | 1,557,610 |
| 2021-04-26 | $14.86 | $14.86 | $14.31 | $14.45 | $14.39 | 1,779,320 |
| 2021-04-23 | $14.90 | $14.98 | $14.43 | $14.90 | $14.84 | 2,192,270 |
| 2021-04-22 | $15.04 | $15.17 | $14.75 | $14.90 | $14.84 | 1,362,360 |
| 2021-04-21 | $15.30 | $15.33 | $14.73 | $14.94 | $14.88 | 2,227,970 |
| 2021-04-20 | $15.71 | $16.16 | $15.39 | $15.41 | $15.34 | 2,950,200 |
| 2021-04-19 | $15.41 | $15.98 | $15.41 | $15.83 | $15.76 | 3,284,640 |
| 2021-04-16 | $15.67 | $15.80 | $15.15 | $15.24 | $15.18 | 2,178,870 |
| 2021-04-15 | $15.39 | $15.75 | $15.27 | $15.73 | $15.66 | 1,946,160 |
| 2021-04-14 | $15.35 | $15.68 | $15.02 | $15.50 | $15.43 | 1,994,600 |
| 2021-04-13 | $15.25 | $15.43 | $15.00 | $15.16 | $15.10 | 1,532,270 |
| 2021-04-12 | $15.00 | $15.27 | $14.84 | $15.12 | $15.06 | 1,843,200 |
| 2021-04-09 | $15.08 | $15.26 | $14.99 | $15.13 | $15.07 | 1,483,600 |
| 2021-04-08 | $15.22 | $15.35 | $14.99 | $15.07 | $15.01 | 1,860,900 |
| 2021-04-07 | $15.41 | $15.65 | $15.25 | $15.29 | $15.23 | 2,053,030 |
| 2021-04-06 | $15.20 | $15.67 | $14.90 | $15.43 | $15.36 | 2,587,760 |
| 2021-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.99 | 0 |
| 2021-04-02 | $15.03 | $15.43 | $14.90 | $15.05 | $14.99 | 3,663,380 |
| 2021-04-01 | $14.80 | $15.35 | $14.43 | $15.15 | $15.09 | 5,322,000 |
| 2021-03-31 | $14.09 | $14.88 | $13.91 | $14.57 | $14.51 | 4,652,600 |
| 2021-03-30 | $14.31 | $14.31 | $13.84 | $13.88 | $13.82 | 1,593,500 |
| 2021-03-29 | $14.53 | $14.60 | $14.12 | $14.23 | $14.17 | 1,935,100 |
| 2021-03-26 | $14.46 | $14.57 | $14.25 | $14.45 | $14.39 | 2,092,570 |
| 2021-03-25 | $14.32 | $14.82 | $14.22 | $14.50 | $14.44 | 3,835,570 |
| 2021-03-24 | $13.77 | $14.49 | $13.77 | $14.34 | $14.28 | 3,245,000 |
| 2021-03-23 | $14.28 | $14.35 | $13.80 | $13.91 | $13.85 | 1,317,000 |
| 2021-03-22 | $13.95 | $14.31 | $13.75 | $14.05 | $13.99 | 1,947,900 |
| 2021-03-19 | $13.95 | $14.23 | $13.90 | $14.04 | $13.98 | 1,557,700 |
| 2021-03-18 | $14.19 | $14.33 | $13.88 | $14.06 | $14.00 | 1,865,900 |
| 2021-03-17 | $13.67 | $14.42 | $13.67 | $14.19 | $14.13 | 3,408,900 |
| 2021-03-16 | $13.33 | $13.63 | $13.19 | $13.60 | $13.54 | 1,336,900 |
| 2021-03-15 | $13.18 | $13.45 | $13.18 | $13.32 | $13.26 | 986,300 |
| 2021-03-12 | $13.68 | $13.77 | $13.21 | $13.33 | $13.27 | 1,463,500 |
| 2021-03-11 | $13.63 | $13.88 | $13.23 | $13.74 | $13.68 | 1,859,300 |
| 2021-03-10 | $14.02 | $14.10 | $13.60 | $13.63 | $13.57 | 1,505,900 |
| 2021-03-09 | $14.15 | $14.27 | $13.61 | $13.69 | $13.63 | 1,747,100 |
| 2021-03-08 | $14.53 | $14.63 | $14.05 | $14.08 | $14.02 | 2,234,300 |
| 2021-03-05 | $13.99 | $14.58 | $13.86 | $14.53 | $14.47 | 2,732,900 |
| 2021-03-04 | $14.33 | $14.33 | $13.88 | $14.16 | $14.10 | 1,893,500 |
| 2021-03-03 | $14.20 | $14.33 | $13.88 | $14.15 | $14.09 | 2,151,070 |
| 2021-03-02 | $14.29 | $14.64 | $14.10 | $14.17 | $14.11 | 2,434,520 |
| 2021-03-01 | $13.54 | $14.18 | $13.52 | $14.18 | $14.12 | 2,224,200 |
| 2021-02-26 | $13.40 | $13.74 | $13.24 | $13.58 | $13.52 | 1,803,520 |
| 2021-02-25 | $13.86 | $13.90 | $13.32 | $13.41 | $13.35 | 1,647,320 |
| 2021-02-24 | $13.80 | $13.98 | $13.58 | $13.66 | $13.60 | 1,611,700 |
| 2021-02-23 | $13.52 | $13.99 | $13.52 | $13.78 | $13.72 | 2,107,620 |
| 2021-02-22 | $13.68 | $14.09 | $13.64 | $13.64 | $13.58 | 2,749,670 |
| 2021-02-19 | $13.24 | $13.67 | $13.13 | $13.59 | $13.53 | 1,919,300 |
| 2021-02-18 | $13.10 | $13.27 | $12.89 | $13.25 | $13.19 | 2,266,970 |
| 2021-02-17 | $12.84 | $12.84 | $12.84 | $12.84 | $12.79 | 0 |
| 2021-02-16 | $12.84 | $12.84 | $12.84 | $12.84 | $12.79 | 0 |
| 2021-02-15 | $12.84 | $12.84 | $12.84 | $12.84 | $12.79 | 0 |
| 2021-02-12 | $12.84 | $12.84 | $12.84 | $12.84 | $12.79 | 0 |
| 2021-02-11 | $12.84 | $12.84 | $12.84 | $12.84 | $12.79 | 0 |
| 2021-02-10 | $12.78 | $13.10 | $12.71 | $12.84 | $12.79 | 1,512,000 |
| 2021-02-09 | $12.88 | $12.92 | $12.49 | $12.80 | $12.75 | 1,773,800 |
| 2021-02-08 | $13.39 | $13.39 | $12.46 | $12.79 | $12.74 | 3,349,100 |
| 2021-02-05 | $12.63 | $13.38 | $12.58 | $13.02 | $12.96 | 3,547,370 |
| 2021-02-04 | $12.90 | $12.90 | $12.25 | $12.64 | $12.59 | 2,083,600 |
| 2021-02-03 | $13.08 | $13.17 | $12.65 | $12.80 | $12.75 | 1,993,600 |
| 2021-02-02 | $13.39 | $13.55 | $13.07 | $13.14 | $13.08 | 1,939,200 |
| 2021-02-01 | $12.61 | $13.47 | $12.61 | $13.39 | $13.33 | 2,685,700 |
| 2021-01-29 | $13.36 | $13.57 | $12.85 | $13.12 | $13.06 | 2,684,300 |
| 2021-01-28 | $13.40 | $14.18 | $13.33 | $13.42 | $13.36 | 3,015,190 |
| 2021-01-27 | $13.90 | $14.03 | $13.41 | $13.55 | $13.49 | 2,605,100 |
| 2021-01-26 | $13.27 | $14.26 | $13.27 | $13.89 | $13.83 | 3,235,800 |
| 2021-01-25 | $14.60 | $14.80 | $14.25 | $14.34 | $14.28 | 2,480,420 |
| 2021-01-22 | $15.18 | $15.39 | $14.85 | $14.87 | $14.81 | 2,314,500 |
| 2021-01-21 | $15.24 | $15.70 | $15.13 | $15.18 | $15.12 | 3,289,190 |
| 2021-01-20 | $15.30 | $15.90 | $15.22 | $15.42 | $15.35 | 4,064,600 |
| 2021-01-19 | $15.00 | $15.30 | $14.83 | $15.20 | $15.14 | 3,014,470 |
| 2021-01-18 | $14.69 | $14.96 | $14.55 | $14.91 | $14.85 | 2,498,800 |
| 2021-01-15 | $14.05 | $14.75 | $14.05 | $14.69 | $14.63 | 3,217,490 |
| 2021-01-14 | $14.19 | $14.30 | $13.71 | $14.20 | $14.14 | 2,866,200 |
| 2021-01-13 | $14.21 | $14.58 | $13.88 | $14.13 | $14.07 | 3,026,200 |
| 2021-01-12 | $14.40 | $14.77 | $14.03 | $14.18 | $14.12 | 2,821,690 |
| 2021-01-11 | $15.00 | $15.20 | $14.19 | $14.30 | $14.24 | 4,206,900 |
| 2021-01-08 | $15.20 | $15.55 | $14.60 | $15.03 | $14.97 | 4,763,100 |
| 2021-01-07 | $17.24 | $17.24 | $15.26 | $15.52 | $15.45 | 6,863,970 |
| 2021-01-06 | $17.55 | $17.64 | $16.58 | $16.84 | $16.77 | 5,442,200 |
| 2021-01-05 | $18.18 | $18.39 | $17.54 | $17.79 | $17.71 | 4,347,800 |
| 2021-01-04 | $17.90 | $18.55 | $17.68 | $18.21 | $18.13 | 4,928,630 |
| 2021-01-01 | $17.22 | $17.22 | $17.22 | $17.22 | $17.15 | 0 |
| 2020-12-31 | $17.50 | $17.76 | $17.10 | $17.22 | $17.15 | 3,497,600 |
| 2020-12-30 | $17.17 | $17.58 | $17.05 | $17.25 | $17.18 | 2,117,100 |
| 2020-12-29 | $17.54 | $17.79 | $17.12 | $17.17 | $17.10 | 2,595,000 |
| 2020-12-28 | $18.13 | $18.22 | $17.36 | $17.55 | $17.48 | 3,455,500 |
| 2020-12-25 | $18.05 | $18.29 | $17.70 | $18.12 | $18.04 | 2,148,100 |
| 2020-12-24 | $18.36 | $18.55 | $18.01 | $18.02 | $17.94 | 2,526,000 |
| 2020-12-23 | $18.18 | $18.61 | $18.10 | $18.35 | $18.27 | 3,202,600 |
| 2020-12-22 | $18.40 | $18.70 | $18.24 | $18.28 | $18.20 | 3,450,100 |
| 2020-12-21 | $18.10 | $18.68 | $17.88 | $18.57 | $18.49 | 4,161,870 |
| 2020-12-18 | $18.14 | $18.22 | $17.75 | $17.98 | $17.90 | 3,054,200 |
| 2020-12-17 | $17.13 | $18.03 | $16.92 | $17.87 | $17.79 | 5,095,140 |
| 2020-12-16 | $18.07 | $18.23 | $17.00 | $17.36 | $17.29 | 4,338,100 |
| 2020-12-15 | $18.15 | $18.48 | $18.08 | $18.11 | $18.03 | 3,414,770 |
| 2020-12-14 | $17.94 | $18.52 | $17.60 | $18.42 | $18.34 | 4,176,970 |
| 2020-12-11 | $18.40 | $18.89 | $17.85 | $18.16 | $18.08 | 4,693,400 |
| 2020-12-10 | $17.90 | $18.26 | $17.70 | $17.95 | $17.87 | 2,989,400 |
| 2020-12-09 | $18.76 | $18.86 | $17.95 | $18.00 | $17.92 | 4,251,800 |
| 2020-12-08 | $18.91 | $19.42 | $18.60 | $18.77 | $18.69 | 4,906,000 |
| 2020-12-07 | $19.20 | $19.49 | $18.90 | $19.04 | $18.96 | 3,042,050 |
| 2020-12-04 | $19.71 | $19.80 | $19.10 | $19.30 | $19.22 | 4,498,500 |
| 2020-12-03 | $19.39 | $20.17 | $19.11 | $19.90 | $19.82 | 5,963,290 |
| 2020-12-02 | $19.76 | $19.76 | $19.20 | $19.47 | $19.39 | 4,988,750 |
| 2020-12-01 | $19.28 | $19.97 | $19.09 | $19.72 | $19.64 | 5,751,100 |
| 2020-11-30 | $19.14 | $19.58 | $18.45 | $19.49 | $19.41 | 8,561,100 |
| 2020-11-27 | $19.93 | $20.38 | $18.84 | $19.00 | $18.92 | 11,568,400 |
| 2020-11-26 | $21.71 | $21.80 | $19.89 | $19.97 | $19.89 | 10,928,770 |
| 2020-11-25 | $22.89 | $22.89 | $21.82 | $21.90 | $21.81 | 8,232,300 |
| 2020-11-24 | $22.92 | $23.30 | $22.01 | $22.88 | $22.78 | 10,213,050 |
| 2020-11-23 | $22.48 | $22.85 | $22.21 | $22.58 | $22.48 | 9,952,300 |
| 2020-11-20 | $21.27 | $23.38 | $21.27 | $22.81 | $22.71 | 15,524,250 |
| 2020-11-19 | $21.12 | $22.50 | $21.09 | $21.69 | $21.60 | 10,099,000 |
| 2020-11-18 | $20.71 | $21.32 | $20.50 | $21.09 | $21.00 | 5,154,870 |
| 2020-11-17 | $20.42 | $21.62 | $20.42 | $21.20 | $21.11 | 7,728,600 |
| 2020-11-16 | $20.45 | $20.67 | $20.15 | $20.37 | $20.28 | 3,510,900 |
| 2020-11-13 | $20.56 | $20.89 | $20.25 | $20.73 | $20.64 | 4,633,000 |
| 2020-11-12 | $20.46 | $20.56 | $19.93 | $20.26 | $20.17 | 4,763,900 |
| 2020-11-11 | $21.66 | $21.74 | $20.10 | $20.15 | $20.06 | 7,380,100 |
| 2020-11-10 | $22.36 | $22.46 | $21.20 | $21.55 | $21.46 | 8,408,800 |
| 2020-11-09 | $21.54 | $22.55 | $21.41 | $22.35 | $22.25 | 10,425,930 |
| 2020-11-06 | $23.00 | $23.00 | $20.91 | $21.38 | $21.29 | 12,476,500 |
| 2020-11-05 | $22.50 | $23.50 | $22.02 | $22.94 | $22.84 | 16,371,850 |
| 2020-11-04 | $21.72 | $22.34 | $21.30 | $22.30 | $22.21 | 13,489,710 |
| 2020-11-03 | $22.15 | $22.30 | $21.24 | $21.70 | $21.61 | 12,331,970 |
| 2020-11-02 | $21.51 | $22.18 | $20.78 | $22.10 | $22.01 | 13,799,790 |
| 2020-10-30 | $23.55 | $23.94 | $21.51 | $21.51 | $21.42 | 17,924,110 |
| 2020-10-29 | $24.33 | $25.20 | $23.38 | $23.81 | $23.71 | 29,418,960 |
| 2020-10-28 | $22.00 | $25.88 | $21.22 | $25.88 | $25.77 | 23,063,200 |
| 2020-10-27 | $21.74 | $22.12 | $20.72 | $21.57 | $21.48 | 10,262,800 |
| 2020-10-26 | $21.54 | $22.23 | $20.82 | $21.76 | $21.67 | 10,880,450 |
| 2020-10-23 | $22.49 | $22.79 | $21.12 | $21.29 | $21.20 | 14,880,490 |
| 2020-10-22 | $21.00 | $23.96 | $21.00 | $22.50 | $22.40 | 19,904,940 |
| 2020-10-21 | $21.09 | $22.78 | $20.79 | $21.46 | $21.37 | 16,642,430 |
| 2020-10-20 | $20.72 | $21.80 | $20.50 | $21.25 | $21.16 | 15,616,920 |
| 2020-10-19 | $21.29 | $21.87 | $20.55 | $20.68 | $20.59 | 14,897,450 |
| 2020-10-16 | $21.00 | $21.50 | $20.20 | $21.27 | $21.18 | 23,531,040 |
| 2020-10-15 | $20.47 | $23.83 | $19.65 | $21.88 | $21.79 | 31,798,000 |
| 2020-10-14 | $18.01 | $21.00 | $17.90 | $19.86 | $19.78 | 14,974,100 |
| 2020-10-13 | $17.56 | $18.56 | $17.33 | $18.24 | $18.16 | 8,008,270 |
| 2020-10-12 | $17.19 | $17.69 | $17.19 | $17.64 | $17.57 | 5,242,100 |
| 2020-10-09 | $16.75 | $17.25 | $16.71 | $17.11 | $17.04 | 4,079,100 |
| 2020-10-08 | $16.54 | $16.54 | $16.54 | $16.54 | $16.47 | 0 |
| 2020-10-07 | $16.54 | $16.54 | $16.54 | $16.54 | $16.47 | 0 |
| 2020-10-06 | $16.54 | $16.54 | $16.54 | $16.54 | $16.47 | 0 |
| 2020-10-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.47 | 0 |
| 2020-10-02 | $16.54 | $16.54 | $16.54 | $16.54 | $16.47 | 0 |
| 2020-10-01 | $16.54 | $16.54 | $16.54 | $16.54 | $16.47 | 0 |
| 2020-09-30 | $16.53 | $16.74 | $16.24 | $16.54 | $16.47 | 3,600,220 |
| 2020-09-29 | $16.69 | $16.91 | $16.39 | $16.42 | $16.35 | 3,235,550 |
| 2020-09-28 | $17.23 | $17.38 | $16.59 | $16.63 | $16.56 | 3,167,250 |
| 2020-09-25 | $17.62 | $17.67 | $17.12 | $17.20 | $17.13 | 3,438,600 |
| 2020-09-24 | $18.08 | $18.38 | $17.37 | $17.45 | $17.38 | 6,069,250 |
| 2020-09-23 | $18.38 | $18.82 | $18.30 | $18.41 | $18.33 | 5,770,100 |
| 2020-09-22 | $19.50 | $19.50 | $18.20 | $18.41 | $18.33 | 9,249,450 |
| 2020-09-21 | $19.77 | $20.28 | $19.37 | $19.83 | $19.75 | 7,179,500 |
| 2020-09-18 | $20.07 | $20.42 | $19.55 | $19.89 | $19.81 | 8,634,780 |
| 2020-09-17 | $20.79 | $21.10 | $19.88 | $20.05 | $19.96 | 14,092,090 |
| 2020-09-16 | $19.79 | $21.16 | $19.55 | $21.01 | $20.92 | 17,709,150 |
| 2020-09-15 | $20.31 | $21.20 | $19.60 | $20.16 | $20.07 | 17,492,320 |
| 2020-09-14 | $18.56 | $20.50 | $18.46 | $20.17 | $20.08 | 15,371,500 |
| 2020-09-11 | $17.05 | $19.24 | $16.88 | $18.63 | $18.55 | 8,811,060 |
| 2020-09-10 | $19.47 | $20.60 | $17.86 | $18.04 | $17.96 | 12,854,270 |
| 2020-09-09 | $19.01 | $20.40 | $18.82 | $19.23 | $19.15 | 14,181,500 |
| 2020-09-08 | $18.77 | $19.88 | $18.10 | $19.66 | $19.58 | 12,071,600 |
| 2020-09-07 | $18.64 | $19.37 | $18.38 | $18.97 | $18.89 | 10,593,740 |
| 2020-09-04 | $17.93 | $18.91 | $17.85 | $18.70 | $18.62 | 9,189,560 |
| 2020-09-03 | $19.40 | $19.50 | $18.24 | $18.63 | $18.55 | 15,621,230 |
| 2020-09-02 | $20.58 | $20.99 | $19.91 | $20.27 | $20.18 | 17,955,980 |
| 2020-09-01 | $19.51 | $21.49 | $19.40 | $20.79 | $20.70 | 22,256,960 |
| 2020-08-31 | $18.42 | $19.93 | $18.16 | $19.57 | $19.49 | 16,507,790 |
| 2020-08-28 | $18.24 | $19.03 | $17.78 | $18.65 | $18.57 | 15,260,520 |
| 2020-08-27 | $18.74 | $20.96 | $18.68 | $19.15 | $19.07 | 23,386,340 |
| 2020-08-26 | $17.69 | $18.67 | $17.59 | $18.15 | $18.07 | 12,063,330 |
| 2020-08-25 | $17.69 | $18.14 | $17.35 | $18.00 | $17.92 | 8,981,050 |
| 2020-08-24 | $16.82 | $18.50 | $16.66 | $17.94 | $17.86 | 10,201,400 |
| 2020-08-21 | $16.95 | $17.45 | $16.82 | $16.90 | $16.83 | 3,602,200 |
| 2020-08-20 | $16.38 | $16.82 | $16.22 | $16.62 | $16.55 | 1,884,400 |
| 2020-08-19 | $17.01 | $17.13 | $16.51 | $16.61 | $16.54 | 3,543,100 |
| 2020-08-18 | $17.06 | $17.49 | $16.86 | $17.30 | $17.23 | 4,569,140 |
| 2020-08-17 | $16.64 | $16.91 | $16.44 | $16.85 | $16.78 | 2,096,590 |
| 2020-08-14 | $16.50 | $16.67 | $16.27 | $16.58 | $16.51 | 2,071,160 |
| 2020-08-13 | $16.49 | $17.08 | $16.47 | $16.64 | $16.57 | 3,251,070 |
| 2020-08-12 | $16.48 | $16.60 | $15.85 | $16.42 | $16.35 | 2,990,290 |
| 2020-08-11 | $16.83 | $17.00 | $16.41 | $16.45 | $16.38 | 2,319,850 |
| 2020-08-10 | $16.74 | $17.05 | $16.52 | $16.89 | $16.82 | 2,084,280 |
| 2020-08-07 | $17.01 | $17.10 | $16.43 | $16.67 | $16.60 | 3,220,250 |
| 2020-08-06 | $17.27 | $17.36 | $16.89 | $17.13 | $17.06 | 3,180,510 |
| 2020-08-05 | $17.49 | $17.58 | $17.02 | $17.26 | $17.19 | 3,835,800 |
| 2020-08-04 | $17.68 | $17.98 | $17.18 | $17.68 | $17.60 | 5,894,400 |
| 2020-08-03 | $17.15 | $17.58 | $17.04 | $17.50 | $17.43 | 3,581,680 |
| 2020-07-31 | $16.80 | $17.10 | $16.69 | $16.97 | $16.90 | 2,563,280 |
| 2020-07-30 | $16.91 | $17.14 | $16.77 | $16.83 | $16.76 | 2,389,400 |
| 2020-07-29 | $16.66 | $17.03 | $16.40 | $16.99 | $16.92 | 2,839,800 |
| 2020-07-28 | $16.59 | $16.86 | $16.43 | $16.64 | $16.57 | 2,921,300 |
| 2020-07-27 | $16.97 | $17.08 | $16.08 | $16.33 | $16.26 | 3,649,400 |
| 2020-07-24 | $17.32 | $18.14 | $16.82 | $16.85 | $16.78 | 5,587,900 |
| 2020-07-23 | $17.60 | $17.70 | $16.93 | $17.57 | $17.50 | 5,023,000 |
| 2020-07-22 | $18.00 | $18.00 | $17.65 | $17.76 | $17.68 | 4,780,200 |
| 2020-07-21 | $17.90 | $18.29 | $17.41 | $18.10 | $18.02 | 6,231,000 |
| 2020-07-20 | $17.56 | $17.79 | $17.28 | $17.67 | $17.59 | 4,304,100 |
| 2020-07-17 | $17.00 | $18.15 | $16.97 | $17.33 | $17.26 | 4,994,150 |
| 2020-07-16 | $18.18 | $18.18 | $16.74 | $16.92 | $16.85 | 5,976,450 |
| 2020-07-15 | $19.07 | $19.21 | $17.90 | $18.00 | $17.92 | 9,854,700 |
| 2020-07-14 | $18.50 | $19.85 | $18.50 | $19.31 | $19.23 | 13,161,250 |
| 2020-07-13 | $18.07 | $19.05 | $18.07 | $18.88 | $18.80 | 9,404,730 |
| 2020-07-10 | $18.99 | $19.42 | $18.22 | $18.37 | $18.29 | 8,851,300 |
| 2020-07-09 | $18.54 | $18.99 | $17.85 | $18.97 | $18.89 | 10,349,560 |
| 2020-07-08 | $18.00 | $19.15 | $17.81 | $18.76 | $18.68 | 11,568,250 |
| 2020-07-07 | $18.20 | $18.61 | $17.55 | $18.15 | $18.07 | 13,817,940 |
| 2020-07-06 | $16.71 | $17.56 | $16.50 | $17.42 | $17.35 | 8,883,040 |
| 2020-07-03 | $16.49 | $16.67 | $16.16 | $16.62 | $16.55 | 7,182,400 |
| 2020-07-02 | $16.09 | $16.43 | $15.91 | $16.15 | $16.08 | 5,205,050 |
| 2020-07-01 | $16.11 | $16.89 | $16.05 | $16.09 | $16.02 | 7,101,400 |
| 2020-06-30 | $15.60 | $15.96 | $15.60 | $15.78 | $15.71 | 3,330,200 |
| 2020-06-29 | $16.25 | $16.25 | $15.51 | $15.52 | $15.45 | 5,976,200 |
| 2020-06-26 | $16.62 | $16.62 | $16.62 | $16.62 | $16.55 | 0 |
| 2020-06-25 | $16.62 | $16.62 | $16.62 | $16.62 | $16.55 | 0 |
| 2020-06-24 | $16.51 | $16.72 | $16.30 | $16.62 | $16.55 | 3,715,330 |
| 2020-06-23 | $16.76 | $16.76 | $16.42 | $16.54 | $16.47 | 4,596,950 |
| 2020-06-22 | $16.18 | $16.88 | $16.18 | $16.88 | $16.81 | 7,563,180 |
| 2020-06-19 | $16.04 | $16.31 | $15.95 | $16.15 | $16.08 | 3,556,630 |
| 2020-06-18 | $16.00 | $16.15 | $15.90 | $16.04 | $15.97 | 2,787,600 |
| 2020-06-17 | $16.31 | $16.31 | $15.77 | $16.15 | $16.08 | 5,072,370 |
| 2020-06-16 | $16.25 | $16.38 | $16.09 | $16.36 | $16.29 | 4,999,350 |
| 2020-06-15 | $16.81 | $16.88 | $15.84 | $16.08 | $16.01 | 8,414,250 |
| 2020-06-12 | $16.21 | $17.29 | $16.21 | $16.94 | $16.87 | 9,531,530 |
| 2020-06-11 | $16.95 | $17.64 | $16.75 | $16.85 | $16.78 | 13,392,550 |
| 2020-06-10 | $16.50 | $16.64 | $16.08 | $16.22 | $16.15 | 5,209,000 |
| 2020-06-09 | $16.38 | $17.30 | $16.38 | $16.67 | $16.60 | 8,274,720 |
| 2020-06-08 | $16.19 | $16.35 | $15.91 | $16.05 | $15.98 | 2,631,550 |
| 2020-06-05 | $16.29 | $16.29 | $15.82 | $16.01 | $15.94 | 2,673,300 |
| 2020-06-04 | $16.20 | $16.35 | $16.00 | $16.20 | $16.13 | 3,267,700 |
| 2020-06-03 | $16.13 | $16.34 | $15.94 | $16.14 | $16.07 | 3,639,600 |
| 2020-06-02 | $16.35 | $16.57 | $16.00 | $16.12 | $16.05 | 3,731,850 |
| 2020-06-01 | $15.70 | $16.19 | $15.55 | $16.16 | $16.09 | 4,189,370 |
| 2020-05-29 | $15.30 | $15.57 | $15.25 | $15.51 | $15.44 | 3,119,400 |
| 2020-05-28 | $15.70 | $15.77 | $15.03 | $15.49 | $15.42 | 4,199,850 |
| 2020-05-27 | $15.75 | $16.00 | $15.59 | $15.70 | $15.63 | 4,333,420 |
| 2020-05-26 | $15.39 | $15.84 | $15.27 | $15.75 | $15.68 | 4,250,430 |
| 2020-05-25 | $16.05 | $16.08 | $15.20 | $15.27 | $15.21 | 5,905,300 |
| 2020-05-22 | $16.66 | $16.99 | $16.11 | $16.11 | $16.04 | 5,128,980 |
| 2020-05-21 | $17.75 | $17.82 | $16.80 | $16.83 | $16.72 | 8,600,990 |
| 2020-05-20 | $17.61 | $18.20 | $17.25 | $18.00 | $17.88 | 12,938,150 |
| 2020-05-19 | $16.82 | $18.65 | $16.81 | $17.89 | $17.77 | 16,278,830 |
| 2020-05-18 | $16.51 | $17.27 | $15.83 | $16.95 | $16.84 | 9,129,930 |
| 2020-05-15 | $16.58 | $16.96 | $16.33 | $16.74 | $16.63 | 5,602,450 |
| 2020-05-14 | $16.40 | $16.65 | $16.32 | $16.32 | $16.21 | 4,085,600 |
| 2020-05-13 | $16.66 | $16.89 | $16.57 | $16.72 | $16.61 | 4,250,100 |
| 2020-05-12 | $17.30 | $17.35 | $16.57 | $17.06 | $16.95 | 7,542,900 |
| 2020-05-11 | $17.13 | $17.70 | $16.98 | $17.61 | $17.49 | 9,817,730 |
| 2020-05-08 | $17.07 | $17.29 | $16.90 | $17.00 | $16.89 | 7,019,980 |
| 2020-05-07 | $17.35 | $17.45 | $16.88 | $16.95 | $16.84 | 10,282,280 |
| 2020-05-06 | $17.10 | $17.84 | $17.08 | $17.63 | $17.51 | 12,119,460 |
| 2020-05-05 | $17.86 | $17.86 | $17.86 | $17.86 | $17.74 | 0 |
| 2020-05-04 | $17.86 | $17.86 | $17.86 | $17.86 | $17.74 | 0 |
| 2020-05-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.74 | 0 |
| 2020-04-30 | $17.53 | $18.66 | $17.43 | $17.86 | $17.74 | 17,880,260 |
| 2020-04-29 | $16.36 | $18.18 | $16.21 | $17.60 | $17.48 | 21,691,590 |
| 2020-04-28 | $15.77 | $16.96 | $15.77 | $16.96 | $16.85 | 14,119,890 |
| 2020-04-27 | $15.70 | $16.55 | $15.23 | $15.42 | $15.32 | 8,872,050 |
| 2020-04-24 | $16.49 | $17.48 | $16.01 | $16.15 | $16.04 | 16,708,370 |
| 2020-04-23 | $14.84 | $16.18 | $14.79 | $16.18 | $16.07 | 5,625,520 |
| 2020-04-22 | $14.60 | $14.77 | $14.45 | $14.71 | $14.61 | 3,017,350 |
| 2020-04-21 | $14.69 | $14.76 | $14.31 | $14.60 | $14.50 | 4,066,300 |
| 2020-04-20 | $14.88 | $15.10 | $14.74 | $14.81 | $14.71 | 4,062,300 |
| 2020-04-17 | $15.15 | $15.31 | $14.77 | $14.88 | $14.78 | 4,368,180 |
| 2020-04-16 | $14.73 | $15.15 | $14.63 | $14.96 | $14.86 | 4,398,580 |
| 2020-04-15 | $15.09 | $15.47 | $14.80 | $15.02 | $14.92 | 7,421,250 |
| 2020-04-14 | $14.57 | $15.14 | $14.57 | $14.87 | $14.77 | 5,917,900 |
| 2020-04-13 | $14.42 | $14.56 | $13.91 | $14.26 | $14.16 | 2,735,600 |
| 2020-04-10 | $14.43 | $14.94 | $14.28 | $14.38 | $14.28 | 4,830,400 |
| 2020-04-09 | $14.82 | $15.11 | $14.40 | $14.56 | $14.46 | 5,901,100 |
| 2020-04-08 | $14.45 | $14.60 | $14.26 | $14.39 | $14.29 | 3,368,650 |
| 2020-04-07 | $14.06 | $14.71 | $13.98 | $14.60 | $14.50 | 5,043,100 |
| 2020-04-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.71 | 0 |
| 2020-04-03 | $14.13 | $14.37 | $13.70 | $13.80 | $13.71 | 3,361,480 |
| 2020-04-02 | $13.34 | $14.05 | $13.32 | $14.03 | $13.94 | 3,675,740 |
| 2020-04-01 | $13.74 | $14.14 | $13.53 | $13.60 | $13.51 | 4,266,330 |
| 2020-03-31 | $13.95 | $14.20 | $13.47 | $13.51 | $13.42 | 3,095,000 |
| 2020-03-30 | $13.88 | $14.09 | $13.38 | $13.79 | $13.70 | 4,358,970 |
| 2020-03-27 | $14.91 | $14.98 | $14.43 | $14.48 | $14.38 | 3,061,470 |
| 2020-03-26 | $15.07 | $15.20 | $14.64 | $14.70 | $14.60 | 3,585,150 |
| 2020-03-25 | $15.18 | $15.42 | $14.90 | $15.01 | $14.91 | 5,169,300 |
| 2020-03-24 | $14.64 | $14.96 | $13.95 | $14.66 | $14.56 | 4,231,300 |
| 2020-03-23 | $14.69 | $15.00 | $14.31 | $14.39 | $14.29 | 3,864,550 |
| 2020-03-20 | $15.37 | $15.45 | $14.87 | $15.08 | $14.98 | 3,477,600 |
| 2020-03-19 | $14.45 | $15.05 | $14.34 | $14.88 | $14.78 | 4,112,850 |
| 2020-03-18 | $15.58 | $15.78 | $14.65 | $14.68 | $14.58 | 5,799,050 |
| 2020-03-17 | $15.15 | $15.40 | $14.33 | $15.07 | $14.97 | 4,520,050 |
| 2020-03-16 | $16.25 | $16.34 | $14.54 | $14.96 | $14.86 | 5,386,010 |
| 2020-03-13 | $15.60 | $16.34 | $15.45 | $16.09 | $15.98 | 4,748,850 |
| 2020-03-12 | $16.61 | $16.90 | $16.38 | $16.66 | $16.55 | 3,683,620 |
| 2020-03-11 | $17.56 | $17.95 | $17.00 | $17.04 | $16.93 | 4,809,520 |
| 2020-03-10 | $16.50 | $17.57 | $16.20 | $17.41 | $17.29 | 5,700,970 |
| 2020-03-09 | $17.62 | $18.06 | $16.72 | $16.80 | $16.69 | 6,796,670 |
| 2020-03-06 | $18.20 | $18.81 | $18.19 | $18.36 | $18.24 | 5,273,690 |
| 2020-03-05 | $18.52 | $18.83 | $18.10 | $18.73 | $18.60 | 8,037,320 |
| 2020-03-04 | $17.62 | $18.35 | $17.60 | $18.31 | $18.19 | 5,749,310 |
| 2020-03-03 | $18.45 | $18.88 | $17.89 | $18.19 | $18.07 | 7,546,090 |
| 2020-03-02 | $17.58 | $18.20 | $17.10 | $17.91 | $17.79 | 7,120,430 |
| 2020-02-28 | $17.75 | $18.29 | $17.60 | $17.60 | $17.48 | 9,399,640 |
| 2020-02-27 | $20.00 | $20.48 | $19.41 | $19.56 | $19.43 | 6,689,630 |
| 2020-02-26 | $21.06 | $21.45 | $19.81 | $20.21 | $20.07 | 10,526,680 |
| 2020-02-25 | $19.91 | $22.30 | $19.67 | $21.89 | $21.74 | 18,293,820 |
| 2020-02-24 | $21.21 | $21.85 | $21.03 | $21.42 | $21.28 | 16,836,210 |
| 2020-02-21 | $21.84 | $22.84 | $21.05 | $22.39 | $22.24 | 27,023,810 |
| 2020-02-20 | $19.26 | $20.76 | $19.03 | $20.76 | $20.62 | 16,057,480 |
| 2020-02-19 | $19.24 | $19.45 | $18.61 | $18.87 | $18.74 | 11,247,320 |
| 2020-02-18 | $18.61 | $19.27 | $18.52 | $19.05 | $18.92 | 11,078,420 |
| 2020-02-17 | $17.92 | $18.48 | $17.92 | $18.45 | $18.33 | 7,143,060 |
| 2020-02-14 | $18.42 | $18.55 | $17.60 | $17.79 | $17.67 | 7,421,220 |
| 2020-02-13 | $19.00 | $19.09 | $17.96 | $18.24 | $18.12 | 11,801,120 |
| 2020-02-12 | $18.73 | $19.47 | $18.73 | $19.20 | $19.07 | 8,988,240 |
| 2020-02-11 | $20.05 | $20.05 | $19.03 | $19.13 | $19.00 | 12,186,010 |
| 2020-02-10 | $18.65 | $20.59 | $18.61 | $20.19 | $20.05 | 18,482,010 |
| 2020-02-07 | $19.77 | $19.91 | $18.66 | $19.08 | $18.95 | 14,189,310 |
| 2020-02-06 | $18.50 | $20.55 | $18.50 | $20.01 | $19.88 | 20,312,590 |
| 2020-02-05 | $18.58 | $19.65 | $18.01 | $19.65 | $19.52 | 19,394,760 |
| 2020-02-04 | $16.71 | $18.25 | $16.71 | $17.86 | $17.74 | 13,958,980 |
| 2020-02-03 | $16.63 | $16.63 | $16.63 | $16.63 | $16.52 | 1,948,300 |
| 2020-01-31 | $18.48 | $18.48 | $18.48 | $18.48 | $18.36 | 0 |
| 2020-01-30 | $18.48 | $18.48 | $18.48 | $18.48 | $18.36 | 0 |
| 2020-01-29 | $18.48 | $18.48 | $18.48 | $18.48 | $18.36 | 0 |
| 2020-01-28 | $18.48 | $18.48 | $18.48 | $18.48 | $18.36 | 0 |
| 2020-01-27 | $18.48 | $18.48 | $18.48 | $18.48 | $18.36 | 0 |
| 2020-01-24 | $18.48 | $18.48 | $18.48 | $18.48 | $18.36 | 0 |
| 2020-01-23 | $19.22 | $19.67 | $18.00 | $18.48 | $18.36 | 12,860,180 |
| 2020-01-22 | $19.35 | $19.97 | $18.76 | $19.48 | $19.35 | 14,037,120 |
| 2020-01-21 | $20.22 | $20.48 | $19.10 | $19.14 | $19.01 | 17,337,320 |
| 2020-01-20 | $21.54 | $21.70 | $20.42 | $20.80 | $20.66 | 19,400,400 |
| 2020-01-17 | $24.77 | $25.30 | $22.09 | $22.26 | $22.11 | 22,404,170 |
| 2020-01-16 | $23.23 | $25.30 | $22.82 | $24.19 | $24.03 | 24,360,430 |
| 2020-01-15 | $23.50 | $23.55 | $22.00 | $23.16 | $23.00 | 21,643,610 |
| 2020-01-14 | $22.50 | $23.84 | $22.15 | $23.84 | $23.68 | 27,433,420 |
| 2020-01-13 | $21.28 | $22.20 | $20.82 | $21.67 | $21.52 | 19,008,360 |
| 2020-01-10 | $21.00 | $24.08 | $20.81 | $21.88 | $21.73 | 27,826,500 |
| 2020-01-09 | $22.56 | $23.29 | $20.10 | $22.25 | $22.10 | 33,002,190 |
| 2020-01-08 | $19.10 | $21.35 | $18.72 | $21.35 | $21.21 | 18,694,400 |
| 2020-01-07 | $20.95 | $20.95 | $18.05 | $19.41 | $19.28 | 27,859,470 |
| 2020-01-06 | $18.01 | $20.05 | $18.01 | $20.05 | $19.92 | 27,640,960 |
| 2020-01-03 | $21.30 | $21.86 | $18.23 | $18.23 | $18.11 | 29,659,290 |
| 2020-01-02 | $18.18 | $20.24 | $18.18 | $20.24 | $20.10 | 21,127,380 |
| 2020-01-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.28 | 0 |
| 2019-12-31 | $19.16 | $20.00 | $18.40 | $18.40 | $18.28 | 25,921,670 |
| 2019-12-30 | $20.00 | $20.40 | $19.16 | $19.16 | $19.03 | 23,318,410 |
| 2019-12-27 | $20.70 | $21.29 | $20.26 | $21.29 | $21.15 | 30,502,760 |
| 2019-12-26 | $18.00 | $19.35 | $17.68 | $19.35 | $19.22 | 28,801,090 |
| 2019-12-25 | $17.59 | $17.59 | $17.59 | $17.59 | $17.47 | 2,961,500 |
| 2019-12-24 | $15.51 | $15.99 | $15.05 | $15.99 | $15.88 | 9,583,480 |
| 2019-12-23 | $13.48 | $14.54 | $13.20 | $14.54 | $14.44 | 8,711,430 |
| 2019-12-20 | $12.25 | $13.22 | $12.25 | $13.22 | $13.13 | 4,351,740 |
| 2019-12-19 | $11.98 | $12.05 | $11.90 | $12.02 | $11.94 | 2,049,900 |
| 2019-12-18 | $12.03 | $12.50 | $11.85 | $12.11 | $12.03 | 3,162,400 |
| 2019-12-17 | $11.98 | $12.15 | $11.85 | $11.95 | $11.87 | 2,238,800 |
| 2019-12-16 | $11.69 | $11.86 | $11.63 | $11.85 | $11.77 | 1,517,100 |
| 2019-12-13 | $11.55 | $11.87 | $11.50 | $11.70 | $11.62 | 2,010,500 |
| 2019-12-12 | $11.63 | $11.65 | $11.36 | $11.38 | $11.30 | 1,114,000 |
| 2019-12-11 | $11.59 | $11.69 | $11.50 | $11.62 | $11.54 | 958,600 |
| 2019-12-10 | $11.68 | $11.68 | $11.48 | $11.60 | $11.52 | 831,300 |
| 2019-12-09 | $11.62 | $11.78 | $11.51 | $11.54 | $11.46 | 1,138,900 |
| 2019-12-06 | $11.58 | $11.75 | $11.47 | $11.68 | $11.60 | 1,890,570 |
| 2019-12-05 | $11.59 | $11.70 | $11.43 | $11.48 | $11.40 | 1,331,000 |
| 2019-12-04 | $11.35 | $11.75 | $11.30 | $11.50 | $11.42 | 2,021,300 |
| 2019-12-03 | $11.10 | $11.90 | $10.91 | $11.47 | $11.39 | 2,156,510 |
| 2019-12-02 | $11.10 | $11.25 | $11.04 | $11.10 | $11.03 | 852,600 |
| 2019-11-29 | $10.95 | $11.32 | $10.84 | $11.17 | $11.09 | 1,283,230 |
| 2019-11-28 | $11.01 | $11.04 | $10.80 | $10.91 | $10.84 | 575,700 |
| 2019-11-27 | $10.99 | $11.09 | $10.92 | $10.97 | $10.90 | 780,800 |
| 2019-11-26 | $11.00 | $11.15 | $10.92 | $10.95 | $10.88 | 884,600 |
| 2019-11-25 | $11.36 | $11.38 | $10.92 | $10.99 | $10.92 | 1,702,800 |
| 2019-11-22 | $11.49 | $11.74 | $11.33 | $11.37 | $11.29 | 1,148,300 |
| 2019-11-21 | $11.52 | $11.52 | $11.36 | $11.47 | $11.39 | 587,220 |
| 2019-11-20 | $11.69 | $11.69 | $11.40 | $11.49 | $11.41 | 1,001,300 |
| 2019-11-19 | $11.51 | $11.63 | $11.38 | $11.60 | $11.52 | 956,400 |
| 2019-11-18 | $11.11 | $11.62 | $11.11 | $11.47 | $11.39 | 1,242,750 |
| 2019-11-15 | $12.20 | $12.20 | $11.20 | $11.38 | $11.30 | 2,681,650 |
| 2019-11-14 | $12.17 | $12.29 | $12.10 | $12.19 | $12.11 | 922,600 |
| 2019-11-13 | $12.40 | $12.40 | $12.10 | $12.17 | $12.09 | 1,007,700 |
| 2019-11-12 | $12.17 | $12.35 | $12.12 | $12.33 | $12.25 | 1,101,100 |
| 2019-11-11 | $12.31 | $12.40 | $12.14 | $12.17 | $12.09 | 1,595,800 |
| 2019-11-08 | $12.48 | $12.78 | $12.38 | $12.46 | $12.38 | 2,225,130 |
| 2019-11-07 | $12.10 | $12.58 | $12.10 | $12.43 | $12.35 | 3,011,200 |
| 2019-11-06 | $12.56 | $13.38 | $12.56 | $12.70 | $12.61 | 3,942,200 |
| 2019-11-05 | $12.63 | $12.63 | $12.30 | $12.38 | $12.30 | 1,670,740 |
| 2019-11-04 | $12.65 | $12.70 | $12.41 | $12.62 | $12.54 | 1,515,440 |
| 2019-11-01 | $12.40 | $12.71 | $12.37 | $12.67 | $12.58 | 1,749,140 |
| 2019-10-31 | $12.79 | $12.79 | $12.42 | $12.50 | $12.42 | 2,318,100 |
| 2019-10-30 | $13.01 | $13.08 | $12.52 | $12.71 | $12.62 | 3,206,200 |
| 2019-10-29 | $13.40 | $13.52 | $13.10 | $13.11 | $13.02 | 4,299,370 |
| 2019-10-28 | $12.96 | $13.62 | $12.95 | $13.62 | $13.53 | 6,391,070 |
| 2019-10-25 | $13.69 | $14.20 | $13.41 | $13.71 | $13.62 | 11,044,530 |
| 2019-10-24 | $12.70 | $13.64 | $12.70 | $13.64 | $13.55 | 3,578,320 |
| 2019-10-23 | $12.52 | $12.60 | $12.31 | $12.40 | $12.32 | 897,100 |
| 2019-10-22 | $12.46 | $12.65 | $12.42 | $12.58 | $12.50 | 1,044,300 |
| 2019-10-21 | $12.70 | $12.80 | $12.15 | $12.45 | $12.37 | 1,238,300 |
| 2019-10-18 | $13.20 | $13.20 | $12.63 | $12.76 | $12.67 | 2,750,250 |
| 2019-10-17 | $12.99 | $13.50 | $12.81 | $13.23 | $13.14 | 2,890,220 |
| 2019-10-16 | $13.11 | $13.25 | $12.93 | $12.94 | $12.85 | 1,277,520 |
| 2019-10-15 | $13.18 | $13.43 | $13.12 | $13.14 | $13.05 | 1,442,820 |
| 2019-10-14 | $13.22 | $13.38 | $13.10 | $13.27 | $13.18 | 1,624,300 |
| 2019-10-11 | $13.27 | $13.27 | $13.03 | $13.07 | $12.98 | 1,103,200 |
| 2019-10-10 | $13.14 | $13.30 | $13.09 | $13.15 | $13.06 | 1,184,800 |
| 2019-10-09 | $12.76 | $13.27 | $12.75 | $13.20 | $13.11 | 1,160,930 |
| 2019-10-08 | $12.73 | $13.25 | $12.73 | $12.97 | $12.88 | 849,300 |
| 2019-10-07 | $12.81 | $12.81 | $12.81 | $12.81 | $12.72 | 0 |
| 2019-10-04 | $12.81 | $12.81 | $12.81 | $12.81 | $12.72 | 0 |
| 2019-10-03 | $12.81 | $12.81 | $12.81 | $12.81 | $12.72 | 0 |
| 2019-10-02 | $12.81 | $12.81 | $12.81 | $12.81 | $12.72 | 0 |
| 2019-10-01 | $12.81 | $12.81 | $12.81 | $12.81 | $12.72 | 0 |
| 2019-09-30 | $12.95 | $13.08 | $12.70 | $12.81 | $12.72 | 1,083,430 |
| 2019-09-27 | $12.95 | $13.18 | $12.74 | $12.88 | $12.79 | 1,271,990 |
| 2019-09-26 | $13.58 | $13.58 | $12.81 | $12.82 | $12.73 | 2,820,810 |
| 2019-09-25 | $14.10 | $14.17 | $13.50 | $13.53 | $13.44 | 2,481,520 |
| 2019-09-24 | $14.17 | $14.70 | $14.01 | $14.21 | $14.11 | 4,255,620 |
| 2019-09-23 | $13.81 | $14.28 | $13.81 | $14.03 | $13.94 | 2,795,440 |
| 2019-09-20 | $13.71 | $14.05 | $13.64 | $13.93 | $13.84 | 2,504,500 |
| 2019-09-19 | $13.70 | $13.70 | $13.42 | $13.66 | $13.57 | 1,558,760 |
| 2019-09-18 | $13.64 | $13.83 | $13.55 | $13.62 | $13.53 | 1,493,120 |
| 2019-09-17 | $14.30 | $14.48 | $13.58 | $13.68 | $13.59 | 3,339,560 |
| 2019-09-16 | $14.00 | $14.22 | $13.90 | $14.22 | $14.12 | 2,300,070 |
| 2019-09-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.03 | 0 |
| 2019-09-12 | $14.22 | $14.41 | $14.08 | $14.12 | $14.03 | 1,917,760 |
| 2019-09-11 | $14.10 | $14.28 | $14.03 | $14.20 | $14.10 | 2,172,290 |
| 2019-09-10 | $14.20 | $14.27 | $14.01 | $14.14 | $14.05 | 2,037,960 |
| 2019-09-09 | $13.97 | $14.19 | $13.90 | $14.19 | $14.09 | 2,931,690 |
| 2019-09-06 | $13.88 | $14.08 | $13.80 | $13.95 | $13.86 | 2,762,790 |
| 2019-09-05 | $13.75 | $13.97 | $13.63 | $13.77 | $13.68 | 2,998,090 |
| 2019-09-04 | $13.62 | $13.82 | $13.41 | $13.70 | $13.61 | 2,148,000 |
| 2019-09-03 | $13.72 | $13.88 | $13.44 | $13.63 | $13.54 | 1,975,600 |
| 2019-09-02 | $13.38 | $13.70 | $13.28 | $13.67 | $13.58 | 1,607,200 |
| 2019-08-30 | $13.80 | $13.80 | $13.18 | $13.20 | $13.11 | 2,047,200 |
| 2019-08-29 | $13.72 | $13.94 | $13.63 | $13.67 | $13.58 | 1,868,850 |
| 2019-08-28 | $13.63 | $13.95 | $13.48 | $13.71 | $13.62 | 2,540,150 |
| 2019-08-27 | $13.32 | $13.80 | $13.32 | $13.53 | $13.44 | 1,793,250 |
| 2019-08-26 | $13.00 | $13.67 | $12.85 | $13.25 | $13.16 | 1,547,480 |
| 2019-08-23 | $13.80 | $13.88 | $13.36 | $13.39 | $13.30 | 2,433,660 |
| 2019-08-22 | $13.38 | $14.10 | $13.36 | $13.89 | $13.80 | 3,673,020 |
| 2019-08-21 | $13.68 | $13.68 | $12.26 | $13.27 | $13.18 | 2,107,240 |
| 2019-08-20 | $13.58 | $13.87 | $13.54 | $13.62 | $13.53 | 1,992,200 |
| 2019-08-19 | $13.28 | $13.58 | $13.19 | $13.57 | $13.48 | 2,080,510 |
| 2019-08-16 | $13.22 | $13.80 | $13.02 | $13.26 | $13.17 | 2,062,100 |
| 2019-08-15 | $12.90 | $13.30 | $12.70 | $13.24 | $13.15 | 1,578,530 |
| 2019-08-14 | $13.02 | $13.17 | $12.93 | $13.00 | $12.91 | 916,530 |
| 2019-08-13 | $13.00 | $13.03 | $12.73 | $12.88 | $12.79 | 932,460 |
| 2019-08-12 | $12.93 | $13.18 | $12.85 | $13.15 | $13.06 | 935,860 |
| 2019-08-09 | $12.99 | $13.39 | $12.80 | $12.94 | $12.85 | 1,211,340 |
| 2019-08-08 | $12.90 | $13.15 | $12.75 | $12.94 | $12.85 | 1,096,250 |
| 2019-08-07 | $13.15 | $13.19 | $12.68 | $12.69 | $12.60 | 1,109,830 |
| 2019-08-06 | $13.31 | $13.42 | $12.72 | $13.01 | $12.92 | 1,764,320 |
| 2019-08-05 | $13.57 | $13.85 | $13.45 | $13.62 | $13.53 | 1,326,530 |
| 2019-08-02 | $13.75 | $13.85 | $13.47 | $13.58 | $13.49 | 1,368,630 |
| 2019-08-01 | $13.67 | $14.09 | $13.62 | $13.90 | $13.81 | 1,273,290 |
| 2019-07-31 | $14.10 | $14.10 | $13.75 | $13.78 | $13.69 | 1,307,070 |
| 2019-07-30 | $13.76 | $14.27 | $13.65 | $14.10 | $14.01 | 1,902,980 |
| 2019-07-29 | $13.78 | $13.92 | $13.56 | $13.76 | $13.67 | 1,137,240 |
| 2019-07-26 | $13.51 | $14.02 | $13.47 | $13.79 | $13.70 | 1,625,030 |
| 2019-07-25 | $13.58 | $13.89 | $13.54 | $13.58 | $13.49 | 1,364,100 |
| 2019-07-24 | $13.55 | $13.79 | $13.37 | $13.56 | $13.47 | 1,431,300 |
| 2019-07-23 | $13.15 | $13.44 | $13.15 | $13.31 | $13.22 | 1,083,500 |
| 2019-07-22 | $14.10 | $14.22 | $13.08 | $13.12 | $13.03 | 2,081,200 |
| 2019-07-19 | $14.15 | $14.47 | $14.06 | $14.09 | $14.00 | 1,548,900 |
| 2019-07-18 | $14.07 | $15.25 | $13.78 | $14.36 | $14.26 | 2,407,690 |
| 2019-07-17 | $13.86 | $14.36 | $13.82 | $14.17 | $14.07 | 1,745,150 |
| 2019-07-16 | $14.01 | $14.20 | $13.75 | $13.87 | $13.78 | 1,481,510 |
| 2019-07-15 | $14.01 | $14.20 | $13.40 | $14.05 | $13.96 | 1,939,330 |
| 2019-07-12 | $14.20 | $14.28 | $14.10 | $14.15 | $14.05 | 1,123,650 |
| 2019-07-11 | $14.25 | $14.44 | $14.09 | $14.15 | $14.05 | 1,761,240 |
| 2019-07-10 | $14.71 | $14.71 | $13.97 | $14.13 | $14.04 | 2,618,830 |
| 2019-07-09 | $14.90 | $15.13 | $14.41 | $14.63 | $14.53 | 2,094,560 |
| 2019-07-08 | $16.28 | $16.30 | $14.90 | $14.90 | $14.80 | 5,552,150 |
| 2019-07-05 | $16.67 | $17.07 | $16.41 | $16.55 | $16.44 | 4,101,270 |
| 2019-07-04 | $16.56 | $16.80 | $16.40 | $16.80 | $16.69 | 4,205,800 |
| 2019-07-03 | $16.73 | $16.75 | $16.33 | $16.57 | $16.46 | 4,082,300 |
| 2019-07-02 | $16.23 | $16.99 | $16.05 | $16.81 | $16.70 | 7,842,700 |
| 2019-07-01 | $16.10 | $16.30 | $15.87 | $16.30 | $16.19 | 4,453,500 |
| 2019-06-28 | $16.35 | $16.35 | $15.68 | $15.80 | $15.69 | 3,463,820 |
| 2019-06-27 | $16.47 | $16.85 | $16.32 | $16.38 | $16.27 | 4,638,000 |
| 2019-06-26 | $15.86 | $16.93 | $15.73 | $16.66 | $16.55 | 7,592,400 |
| 2019-06-25 | $15.69 | $16.04 | $15.23 | $16.04 | $15.93 | 3,636,800 |
| 2019-06-24 | $16.14 | $16.14 | $15.61 | $15.83 | $15.72 | 3,966,420 |
| 2019-06-21 | $15.18 | $16.48 | $15.17 | $16.20 | $16.09 | 7,342,340 |
| 2019-06-20 | $15.02 | $15.50 | $14.81 | $15.34 | $15.24 | 2,978,260 |
| 2019-06-19 | $15.54 | $15.63 | $15.10 | $15.15 | $15.05 | 2,607,540 |
| 2019-06-18 | $15.15 | $15.45 | $14.69 | $14.95 | $14.85 | 2,209,600 |
| 2019-06-17 | $14.97 | $15.58 | $14.96 | $15.20 | $15.10 | 2,537,900 |
| 2019-06-14 | $15.57 | $16.50 | $15.08 | $15.23 | $15.13 | 5,076,770 |
| 2019-06-13 | $15.51 | $15.80 | $15.33 | $15.57 | $15.47 | 4,257,280 |
| 2019-06-12 | $15.30 | $15.75 | $15.26 | $15.74 | $15.63 | 5,493,410 |
| 2019-06-11 | $15.50 | $15.88 | $15.26 | $15.59 | $15.49 | 8,674,880 |
| 2019-06-10 | $13.85 | $14.92 | $13.84 | $14.92 | $14.82 | 1,752,660 |
| 2019-06-07 | $13.56 | $13.56 | $13.56 | $13.56 | $13.47 | 0 |
| 2019-06-06 | $14.05 | $14.30 | $13.50 | $13.56 | $13.47 | 2,420,600 |
| 2019-06-05 | $14.73 | $14.80 | $14.10 | $14.15 | $14.05 | 2,247,580 |
| 2019-06-04 | $14.77 | $14.95 | $14.09 | $14.40 | $14.30 | 3,049,300 |
| 2019-06-03 | $15.41 | $15.73 | $14.50 | $14.77 | $14.67 | 3,644,720 |
| 2019-05-31 | $15.44 | $15.98 | $15.41 | $15.51 | $15.30 | 4,444,700 |
| 2019-05-30 | $14.88 | $16.43 | $14.51 | $16.04 | $15.83 | 8,746,960 |
| 2019-05-29 | $15.59 | $16.17 | $15.20 | $15.20 | $15.00 | 7,993,600 |
| 2019-05-28 | $13.58 | $14.93 | $13.47 | $14.93 | $14.73 | 2,328,880 |
| 2019-05-27 | $13.12 | $13.64 | $12.91 | $13.57 | $13.39 | 1,507,820 |
| 2019-05-24 | $12.92 | $13.29 | $12.92 | $13.03 | $12.86 | 1,130,640 |
| 2019-05-23 | $13.28 | $13.48 | $13.00 | $13.08 | $12.90 | 1,300,870 |
| 2019-05-22 | $13.77 | $13.77 | $13.11 | $13.33 | $13.15 | 1,532,870 |
| 2019-05-21 | $13.61 | $13.77 | $13.48 | $13.76 | $13.58 | 1,246,350 |
| 2019-05-20 | $13.42 | $13.60 | $13.16 | $13.54 | $13.36 | 1,461,730 |
| 2019-05-17 | $14.50 | $14.63 | $13.35 | $13.42 | $13.24 | 2,257,240 |
| 2019-05-16 | $14.34 | $14.63 | $14.34 | $14.55 | $14.36 | 1,476,950 |
| 2019-05-15 | $14.16 | $14.39 | $14.16 | $14.32 | $14.13 | 1,122,910 |
| 2019-05-14 | $14.01 | $14.28 | $14.01 | $14.11 | $13.92 | 992,300 |
| 2019-05-13 | $14.20 | $14.58 | $14.13 | $14.31 | $14.12 | 1,097,110 |
| 2019-05-10 | $13.89 | $14.30 | $13.50 | $14.24 | $14.05 | 1,532,550 |
| 2019-05-09 | $14.00 | $14.14 | $13.85 | $13.85 | $13.66 | 795,900 |
| 2019-05-08 | $13.85 | $14.18 | $12.89 | $14.08 | $13.89 | 1,397,350 |
| 2019-05-07 | $14.15 | $14.25 | $13.76 | $13.97 | $13.78 | 1,310,400 |
| 2019-05-06 | $14.51 | $14.78 | $13.56 | $13.75 | $13.57 | 2,024,550 |
| 2019-05-03 | $15.07 | $15.07 | $15.07 | $15.07 | $14.87 | 0 |
| 2019-05-02 | $15.07 | $15.07 | $15.07 | $15.07 | $14.87 | 0 |
| 2019-05-01 | $15.07 | $15.07 | $15.07 | $15.07 | $14.87 | 0 |
| 2019-04-30 | $14.87 | $15.19 | $14.86 | $15.07 | $14.87 | 880,000 |
| 2019-04-29 | $15.65 | $15.65 | $14.80 | $14.85 | $14.65 | 1,831,100 |
| 2019-04-26 | $15.29 | $15.86 | $15.16 | $15.58 | $15.37 | 1,840,700 |
| 2019-04-25 | $16.81 | $16.81 | $15.40 | $15.40 | $15.19 | 3,019,050 |
| 2019-04-24 | $16.69 | $17.14 | $16.55 | $16.91 | $16.68 | 1,191,180 |
| 2019-04-23 | $17.21 | $17.33 | $16.65 | $16.70 | $16.48 | 1,907,100 |
| 2019-04-22 | $17.47 | $17.55 | $17.20 | $17.31 | $17.08 | 1,808,300 |
| 2019-04-19 | $17.31 | $17.64 | $17.26 | $17.56 | $17.32 | 1,610,800 |
| 2019-04-18 | $18.12 | $18.22 | $17.38 | $17.43 | $17.20 | 3,090,000 |
| 2019-04-17 | $17.60 | $18.18 | $17.60 | $18.00 | $17.76 | 3,868,540 |
| 2019-04-16 | $17.21 | $17.61 | $17.08 | $17.57 | $17.33 | 1,729,200 |
| 2019-04-15 | $17.83 | $17.97 | $17.35 | $17.36 | $17.13 | 2,350,600 |
| 2019-04-12 | $17.69 | $17.85 | $17.02 | $17.71 | $17.47 | 2,664,760 |
| 2019-04-11 | $17.50 | $18.00 | $17.35 | $17.71 | $17.47 | 2,587,100 |
| 2019-04-10 | $17.73 | $17.73 | $17.22 | $17.53 | $17.30 | 2,941,000 |
| 2019-04-09 | $17.82 | $18.19 | $17.79 | $18.00 | $17.76 | 2,665,450 |
| 2019-04-08 | $19.31 | $19.31 | $18.02 | $18.10 | $17.86 | 5,689,000 |
| 2019-04-05 | $18.89 | $18.89 | $18.89 | $18.89 | $18.64 | 0 |
| 2019-04-04 | $18.47 | $18.98 | $18.23 | $18.89 | $18.64 | 7,445,000 |
| 2019-04-03 | $18.22 | $18.54 | $17.90 | $18.43 | $18.18 | 4,269,130 |
| 2019-04-02 | $17.95 | $18.60 | $17.73 | $18.19 | $17.95 | 5,038,100 |
| 2019-04-01 | $17.38 | $17.99 | $17.32 | $17.92 | $17.68 | 3,305,190 |
| 2019-03-29 | $17.06 | $17.34 | $16.75 | $17.31 | $17.08 | 2,024,550 |
| 2019-03-28 | $17.02 | $17.31 | $16.90 | $17.00 | $16.77 | 1,861,400 |
| 2019-03-27 | $17.00 | $17.20 | $16.72 | $17.02 | $16.79 | 1,813,250 |
| 2019-03-26 | $17.56 | $17.65 | $16.92 | $16.97 | $16.74 | 2,717,600 |
| 2019-03-25 | $17.46 | $17.76 | $17.35 | $17.51 | $17.28 | 2,193,400 |
| 2019-03-22 | $18.17 | $18.17 | $17.60 | $17.91 | $17.67 | 3,041,850 |
| 2019-03-21 | $18.16 | $18.31 | $17.91 | $18.18 | $17.94 | 3,379,600 |
| 2019-03-20 | $18.48 | $18.48 | $17.85 | $18.14 | $17.90 | 4,047,500 |
| 2019-03-19 | $19.05 | $19.08 | $18.40 | $18.57 | $18.32 | 6,328,830 |
| 2019-03-18 | $19.49 | $19.49 | $18.50 | $18.97 | $18.72 | 6,896,660 |
| 2019-03-15 | $18.29 | $19.28 | $18.05 | $19.10 | $18.84 | 9,816,300 |
| 2019-03-14 | $17.77 | $18.67 | $17.00 | $18.23 | $17.99 | 6,949,990 |
| 2019-03-13 | $17.90 | $18.54 | $17.63 | $17.90 | $17.66 | 6,057,660 |
| 2019-03-12 | $17.75 | $18.28 | $17.62 | $18.08 | $17.84 | 6,231,070 |
| 2019-03-11 | $17.00 | $17.82 | $16.99 | $17.75 | $17.51 | 4,340,640 |
| 2019-03-08 | $17.90 | $18.13 | $16.98 | $16.98 | $16.75 | 6,212,490 |
| 2019-03-07 | $17.64 | $18.76 | $17.60 | $18.37 | $18.12 | 7,392,420 |
| 2019-03-06 | $17.62 | $18.06 | $17.18 | $17.90 | $17.66 | 6,788,910 |
| 2019-03-05 | $17.01 | $17.65 | $16.98 | $17.51 | $17.28 | 4,644,310 |
| 2019-03-04 | $17.11 | $17.49 | $17.05 | $17.18 | $16.95 | 4,273,620 |
| 2019-03-01 | $17.19 | $17.29 | $16.79 | $17.05 | $16.82 | 3,286,100 |
| 2019-02-28 | $16.88 | $17.38 | $16.76 | $17.35 | $17.12 | 4,223,000 |
| 2019-02-27 | $16.94 | $17.27 | $16.57 | $16.75 | $16.53 | 3,310,400 |
| 2019-02-26 | $17.00 | $17.44 | $16.68 | $16.94 | $16.71 | 5,384,990 |
| 2019-02-25 | $16.30 | $17.15 | $16.30 | $17.01 | $16.78 | 4,923,910 |
| 2019-02-22 | $16.03 | $16.25 | $15.90 | $16.20 | $15.98 | 2,338,500 |
| 2019-02-21 | $16.43 | $16.61 | $15.90 | $16.03 | $15.82 | 3,777,760 |
| 2019-02-20 | $15.97 | $16.85 | $15.67 | $16.58 | $16.36 | 4,854,710 |
| 2019-02-19 | $16.17 | $16.17 | $15.78 | $16.10 | $15.88 | 2,564,760 |
| 2019-02-18 | $15.63 | $16.25 | $15.58 | $16.18 | $15.96 | 2,528,870 |
| 2019-02-15 | $15.52 | $16.10 | $15.46 | $15.61 | $15.40 | 2,326,900 |
| 2019-02-14 | $15.55 | $15.67 | $15.36 | $15.52 | $15.31 | 1,661,520 |
| 2019-02-13 | $15.01 | $15.75 | $15.00 | $15.55 | $15.34 | 2,307,300 |
| 2019-02-12 | $14.82 | $15.24 | $14.80 | $15.16 | $14.96 | 1,874,340 |
| 2019-02-11 | $14.60 | $14.86 | $14.42 | $14.81 | $14.61 | 1,768,430 |
| 2019-02-08 | $14.33 | $14.33 | $14.33 | $14.33 | $14.14 | 0 |
| 2019-02-07 | $14.33 | $14.33 | $14.33 | $14.33 | $14.14 | 0 |
| 2019-02-06 | $14.33 | $14.33 | $14.33 | $14.33 | $14.14 | 0 |
| 2019-02-05 | $14.33 | $14.33 | $14.33 | $14.33 | $14.14 | 0 |
| 2019-02-04 | $14.33 | $14.33 | $14.33 | $14.33 | $14.14 | 0 |
| 2019-02-01 | $13.99 | $14.35 | $13.99 | $14.33 | $14.14 | 1,284,090 |
| 2019-01-31 | $15.16 | $15.43 | $13.80 | $14.00 | $13.81 | 2,164,400 |
| 2019-01-30 | $15.41 | $15.61 | $15.14 | $15.14 | $14.94 | 1,032,100 |
| 2019-01-29 | $16.43 | $16.43 | $15.46 | $15.57 | $15.36 | 1,703,550 |
| 2019-01-28 | $16.45 | $16.58 | $16.25 | $16.31 | $16.09 | 993,100 |
| 2019-01-25 | $16.63 | $16.71 | $16.20 | $16.26 | $16.04 | 1,852,760 |
| 2019-01-24 | $17.13 | $17.14 | $16.00 | $16.70 | $16.48 | 2,794,700 |
| 2019-01-23 | $16.86 | $17.39 | $16.86 | $17.24 | $17.01 | 3,236,040 |
| 2019-01-22 | $16.75 | $16.96 | $16.62 | $16.86 | $16.63 | 1,925,840 |
| 2019-01-21 | $16.66 | $16.75 | $16.55 | $16.75 | $16.53 | 1,277,100 |
| 2019-01-18 | $16.57 | $16.70 | $16.50 | $16.70 | $16.48 | 1,279,600 |
| 2019-01-17 | $16.76 | $16.83 | $16.40 | $16.45 | $16.23 | 1,404,840 |
| 2019-01-16 | $16.78 | $16.85 | $16.56 | $16.74 | $16.52 | 1,441,940 |
| 2019-01-15 | $16.58 | $16.80 | $16.40 | $16.80 | $16.57 | 1,617,090 |
| 2019-01-14 | $16.93 | $17.12 | $16.44 | $16.58 | $16.36 | 2,811,250 |
| 2019-01-11 | $17.06 | $17.40 | $17.06 | $17.32 | $17.09 | 2,039,520 |
| 2019-01-10 | $17.47 | $17.68 | $17.11 | $17.11 | $16.88 | 2,388,840 |
| 2019-01-09 | $17.58 | $17.92 | $17.33 | $17.41 | $17.18 | 3,679,070 |
| 2019-01-08 | $17.87 | $18.23 | $17.50 | $17.58 | $17.34 | 4,441,410 |
| 2019-01-07 | $17.09 | $18.22 | $16.83 | $17.71 | $17.47 | 4,623,340 |
| 2019-01-04 | $16.40 | $16.99 | $16.22 | $16.96 | $16.73 | 1,935,530 |
| 2019-01-03 | $16.59 | $16.80 | $16.36 | $16.56 | $16.34 | 1,081,400 |
| 2019-01-02 | $16.24 | $16.74 | $16.24 | $16.60 | $16.38 | 972,100 |
| 2019-01-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.44 | 0 |
| 2018-12-31 | $16.66 | $16.66 | $16.66 | $16.66 | $16.44 | 0 |
| 2018-12-28 | $16.69 | $16.95 | $16.61 | $16.66 | $16.44 | 1,318,500 |
| 2018-12-27 | $17.38 | $17.44 | $16.67 | $16.68 | $16.46 | 1,865,700 |
| 2018-12-26 | $17.32 | $17.32 | $17.32 | $17.32 | $17.09 | 0 |
| 2018-12-25 | $17.32 | $17.32 | $17.32 | $17.32 | $17.09 | 0 |
| 2018-12-24 | $16.79 | $17.33 | $16.59 | $17.32 | $17.09 | 2,671,100 |
| 2018-12-21 | $16.71 | $16.87 | $16.47 | $16.78 | $16.56 | 1,361,700 |
| 2018-12-20 | $16.50 | $16.84 | $16.45 | $16.84 | $16.61 | 1,752,300 |
| 2018-12-19 | $16.88 | $16.94 | $16.41 | $16.41 | $16.19 | 1,478,300 |
| 2018-12-18 | $16.88 | $17.08 | $16.55 | $16.95 | $16.72 | 1,515,200 |
| 2018-12-17 | $16.84 | $17.32 | $16.84 | $17.13 | $16.90 | 1,486,730 |
| 2018-12-14 | $17.50 | $17.50 | $16.90 | $17.00 | $16.77 | 1,722,300 |
| 2018-12-13 | $17.74 | $17.74 | $17.27 | $17.46 | $17.23 | 2,191,760 |
| 2018-12-12 | $17.34 | $17.90 | $17.34 | $17.55 | $17.31 | 2,697,580 |
| 2018-12-11 | $16.95 | $17.17 | $16.91 | $17.16 | $16.93 | 1,616,400 |
| 2018-12-10 | $17.55 | $17.55 | $16.78 | $16.81 | $16.58 | 2,277,500 |
| 2018-12-07 | $17.49 | $17.79 | $17.43 | $17.56 | $17.32 | 1,909,700 |
| 2018-12-06 | $17.56 | $17.81 | $17.24 | $17.24 | $17.01 | 1,706,000 |
| 2018-12-05 | $17.50 | $17.86 | $17.33 | $17.65 | $17.41 | 2,289,600 |
| 2018-12-04 | $17.71 | $18.39 | $17.70 | $17.98 | $17.74 | 3,275,500 |
| 2018-12-03 | $17.60 | $18.42 | $17.55 | $17.88 | $17.64 | 4,064,690 |
| 2018-11-30 | $16.65 | $17.20 | $16.15 | $17.20 | $16.97 | 2,409,790 |
| 2018-11-29 | $17.32 | $17.74 | $16.75 | $16.80 | $16.57 | 2,346,310 |
| 2018-11-28 | $17.00 | $17.31 | $16.60 | $17.29 | $17.06 | 2,261,900 |
| 2018-11-27 | $17.05 | $17.28 | $16.82 | $17.08 | $16.85 | 1,662,350 |
| 2018-11-26 | $17.37 | $17.48 | $16.90 | $16.95 | $16.72 | 2,234,390 |
| 2018-11-23 | $19.17 | $19.28 | $17.36 | $17.38 | $17.15 | 5,140,990 |
| 2018-11-22 | $19.10 | $19.41 | $19.02 | $19.29 | $19.03 | 2,535,750 |
| 2018-11-21 | $18.79 | $19.23 | $18.70 | $19.12 | $18.86 | 2,448,710 |
| 2018-11-20 | $19.60 | $19.68 | $19.01 | $19.13 | $18.87 | 3,616,920 |
| 2018-11-19 | $20.15 | $20.35 | $19.60 | $19.81 | $19.54 | 4,343,400 |
| 2018-11-16 | $20.09 | $20.20 | $19.80 | $20.11 | $19.84 | 5,898,200 |
| 2018-11-15 | $19.55 | $20.37 | $19.27 | $20.28 | $20.01 | 8,196,170 |
| 2018-11-14 | $19.20 | $19.95 | $19.00 | $19.66 | $19.40 | 7,985,600 |
| 2018-11-13 | $19.10 | $19.45 | $18.90 | $19.24 | $18.98 | 5,137,970 |
| 2018-11-12 | $18.86 | $19.68 | $18.71 | $19.41 | $19.15 | 4,060,450 |
| 2018-11-09 | $18.95 | $19.36 | $18.78 | $19.01 | $18.76 | 2,710,300 |
| 2018-11-08 | $19.60 | $19.74 | $19.00 | $19.09 | $18.83 | 3,398,120 |
| 2018-11-07 | $19.08 | $19.68 | $18.75 | $19.55 | $19.29 | 6,134,660 |
| 2018-11-06 | $18.90 | $19.14 | $18.50 | $19.10 | $18.84 | 3,496,900 |
| 2018-11-05 | $19.20 | $19.69 | $18.78 | $19.21 | $18.95 | 5,515,700 |
| 2018-11-02 | $19.00 | $19.28 | $18.80 | $19.17 | $18.91 | 5,887,870 |
| 2018-11-01 | $18.68 | $19.19 | $18.56 | $18.73 | $18.48 | 5,210,200 |
| 2018-10-31 | $19.20 | $19.40 | $18.72 | $18.87 | $18.62 | 8,023,370 |
| 2018-10-30 | $17.29 | $19.01 | $17.21 | $19.01 | $18.76 | 4,347,270 |
| 2018-10-29 | $17.39 | $17.57 | $17.21 | $17.28 | $17.05 | 1,484,210 |
| 2018-10-26 | $17.90 | $17.90 | $17.25 | $17.39 | $17.16 | 2,068,810 |
| 2018-10-25 | $17.16 | $17.59 | $17.15 | $17.55 | $17.31 | 3,045,800 |
| 2018-10-24 | $18.45 | $18.45 | $17.66 | $18.02 | $17.78 | 3,484,100 |
| 2018-10-23 | $18.40 | $18.80 | $18.12 | $18.49 | $18.24 | 6,320,690 |
| 2018-10-22 | $18.46 | $19.75 | $18.22 | $19.25 | $18.99 | 6,904,970 |
| 2018-10-19 | $17.28 | $18.66 | $17.28 | $18.46 | $18.21 | 5,674,950 |
| 2018-10-18 | $18.30 | $19.06 | $17.88 | $18.73 | $18.48 | 7,762,600 |
| 2018-10-17 | $17.96 | $18.35 | $16.88 | $18.07 | $17.83 | 3,673,850 |
| 2018-10-16 | $18.02 | $18.20 | $17.40 | $17.60 | $17.36 | 2,670,540 |
| 2018-10-15 | $18.04 | $19.08 | $17.90 | $18.20 | $17.96 | 3,772,130 |
| 2018-10-12 | $17.08 | $18.18 | $16.57 | $17.85 | $17.61 | 3,220,740 |
| 2018-10-11 | $18.45 | $18.45 | $17.00 | $17.43 | $17.20 | 3,009,890 |
| 2018-10-10 | $18.26 | $19.16 | $18.26 | $18.82 | $18.57 | 2,642,010 |
| 2018-10-09 | $17.84 | $18.80 | $17.84 | $18.38 | $18.13 | 1,858,630 |
| 2018-10-08 | $19.16 | $19.17 | $17.71 | $17.98 | $17.74 | 2,605,400 |
| 2018-10-05 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 0 |
| 2018-10-04 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 0 |
| 2018-10-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 0 |
| 2018-10-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 0 |
| 2018-10-01 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 0 |
| 2018-09-28 | $19.20 | $19.68 | $18.93 | $19.51 | $19.25 | 2,612,700 |
| 2018-09-27 | $20.73 | $20.78 | $19.25 | $19.26 | $19.00 | 3,710,900 |
| 2018-09-26 | $20.97 | $21.15 | $20.53 | $20.70 | $20.42 | 2,220,600 |
| 2018-09-25 | $20.84 | $21.05 | $20.59 | $20.88 | $20.60 | 1,513,600 |
| 2018-09-24 | $20.94 | $20.94 | $20.94 | $20.94 | $20.66 | 0 |
| 2018-09-21 | $20.63 | $21.20 | $20.41 | $20.94 | $20.66 | 2,785,500 |
| 2018-09-20 | $20.81 | $20.95 | $20.32 | $20.45 | $20.18 | 1,584,000 |
| 2018-09-19 | $20.53 | $21.12 | $20.40 | $20.73 | $20.45 | 2,337,500 |
| 2018-09-18 | $20.02 | $20.63 | $20.02 | $20.54 | $20.26 | 1,890,400 |
| 2018-09-17 | $20.98 | $20.98 | $20.02 | $20.11 | $19.84 | 2,684,350 |
| 2018-09-14 | $22.66 | $22.97 | $21.50 | $21.55 | $21.26 | 2,633,400 |
| 2018-09-13 | $22.40 | $22.58 | $21.68 | $22.24 | $21.94 | 2,310,600 |
| 2018-09-12 | $21.65 | $22.66 | $21.38 | $21.98 | $21.69 | 2,480,120 |
| 2018-09-11 | $21.55 | $21.99 | $21.30 | $21.65 | $21.36 | 1,624,550 |
| 2018-09-10 | $22.52 | $22.62 | $21.33 | $21.41 | $21.12 | 2,406,000 |
| 2018-09-07 | $22.43 | $23.17 | $22.35 | $22.52 | $22.22 | 2,798,100 |
| 2018-09-06 | $22.50 | $23.90 | $22.36 | $22.89 | $22.58 | 3,984,210 |
| 2018-09-05 | $23.01 | $23.26 | $22.31 | $22.31 | $22.01 | 2,212,790 |
| 2018-09-04 | $23.10 | $23.45 | $22.68 | $23.16 | $22.85 | 2,031,300 |
| 2018-09-03 | $22.51 | $23.28 | $22.21 | $23.15 | $22.84 | 1,826,930 |
| 2018-08-31 | $23.67 | $23.68 | $22.70 | $22.94 | $22.63 | 2,279,470 |
| 2018-08-30 | $24.50 | $24.61 | $23.72 | $23.80 | $23.48 | 1,907,860 |
| 2018-08-29 | $24.20 | $24.43 | $23.82 | $24.36 | $24.03 | 2,381,370 |
| 2018-08-28 | $24.70 | $24.79 | $24.19 | $24.37 | $24.04 | 2,807,540 |
| 2018-08-27 | $23.48 | $24.70 | $23.48 | $24.50 | $24.17 | 3,584,730 |
| 2018-08-24 | $24.46 | $24.80 | $23.80 | $23.97 | $23.65 | 3,346,330 |
| 2018-08-23 | $23.34 | $24.00 | $23.23 | $23.86 | $23.54 | 2,922,080 |
| 2018-08-22 | $24.01 | $24.10 | $23.11 | $23.20 | $22.89 | 2,535,400 |
| 2018-08-21 | $23.82 | $24.43 | $23.48 | $24.20 | $23.88 | 2,740,720 |
| 2018-08-20 | $24.00 | $24.19 | $22.81 | $24.10 | $23.78 | 2,840,900 |
| 2018-08-17 | $24.97 | $25.19 | $23.89 | $23.96 | $23.64 | 2,343,320 |
| 2018-08-16 | $24.23 | $25.20 | $24.21 | $24.55 | $24.22 | 2,363,120 |
| 2018-08-15 | $25.99 | $25.99 | $24.85 | $24.98 | $24.65 | 3,182,400 |
| 2018-08-14 | $26.63 | $27.32 | $25.90 | $26.08 | $25.73 | 4,323,710 |
| 2018-08-13 | $25.60 | $26.36 | $25.32 | $26.34 | $25.99 | 3,285,910 |
| 2018-08-10 | $25.70 | $26.37 | $25.40 | $26.07 | $25.72 | 4,035,880 |
| 2018-08-09 | $24.60 | $26.46 | $24.20 | $26.00 | $25.65 | 4,902,200 |
| 2018-08-08 | $26.20 | $26.88 | $25.51 | $25.58 | $25.24 | 4,978,200 |
| 2018-08-07 | $25.50 | $25.68 | $24.12 | $25.68 | $25.34 | 3,801,370 |
| 2018-08-06 | $26.43 | $26.47 | $24.80 | $25.03 | $24.69 | 3,642,550 |
| 2018-08-03 | $26.20 | $27.50 | $26.03 | $26.97 | $26.61 | 5,102,770 |
| 2018-08-02 | $26.53 | $26.88 | $24.81 | $26.58 | $26.22 | 5,571,960 |
| 2018-08-01 | $27.68 | $28.08 | $25.69 | $25.91 | $25.56 | 4,168,910 |
| 2018-07-31 | $27.20 | $28.24 | $27.20 | $27.47 | $27.10 | 2,591,440 |
| 2018-07-30 | $28.07 | $28.77 | $27.46 | $27.75 | $27.38 | 3,410,750 |
| 2018-07-27 | $27.90 | $28.46 | $27.09 | $27.64 | $27.27 | 4,103,020 |
| 2018-07-26 | $30.29 | $30.49 | $28.20 | $28.40 | $28.02 | 6,730,360 |
| 2018-07-25 | $31.26 | $31.60 | $30.60 | $30.70 | $30.29 | 6,013,080 |
| 2018-07-24 | $30.39 | $31.87 | $30.17 | $31.58 | $31.16 | 8,477,670 |
| 2018-07-23 | $30.12 | $30.39 | $29.70 | $30.35 | $29.94 | 4,534,070 |
| 2018-07-20 | $29.79 | $30.79 | $29.42 | $30.50 | $30.09 | 5,890,940 |
| 2018-07-19 | $29.76 | $30.50 | $29.64 | $29.80 | $29.40 | 4,977,860 |
| 2018-07-18 | $31.04 | $31.17 | $29.75 | $29.80 | $29.40 | 6,608,130 |
| 2018-07-17 | $30.65 | $31.20 | $30.18 | $31.05 | $30.63 | 6,417,540 |
| 2018-07-16 | $31.12 | $31.12 | $30.00 | $30.70 | $30.29 | 9,138,400 |
| 2018-07-13 | $31.50 | $33.68 | $31.35 | $32.07 | $31.64 | 15,622,420 |
| 2018-07-12 | $32.71 | $33.31 | $30.70 | $32.64 | $32.20 | 19,471,650 |
| 2018-07-11 | $32.63 | $33.77 | $31.50 | $33.77 | $33.32 | 22,857,970 |
| 2018-07-10 | $30.32 | $31.97 | $29.80 | $30.70 | $30.29 | 16,068,200 |
| 2018-07-09 | $26.52 | $29.22 | $26.52 | $29.22 | $28.83 | 7,972,410 |
| 2018-07-06 | $25.84 | $27.59 | $25.25 | $26.56 | $26.20 | 8,310,560 |
| 2018-07-05 | $25.69 | $27.96 | $25.09 | $26.46 | $26.11 | 9,713,210 |
| 2018-07-04 | $27.06 | $27.49 | $25.11 | $25.42 | $25.08 | 5,464,770 |
| 2018-07-03 | $27.07 | $27.85 | $26.30 | $27.79 | $27.42 | 5,918,190 |
| 2018-07-02 | $27.84 | $28.17 | $26.50 | $26.91 | $26.55 | 6,786,400 |
| 2018-06-29 | $27.10 | $28.73 | $26.80 | $28.25 | $27.87 | 9,496,060 |
| 2018-06-28 | $25.50 | $27.74 | $25.50 | $27.65 | $27.28 | 9,098,740 |
| 2018-06-27 | $25.70 | $26.74 | $25.38 | $25.97 | $25.62 | 6,690,010 |
| 2018-06-26 | $24.20 | $25.78 | $24.20 | $25.77 | $25.42 | 6,220,610 |
| 2018-06-25 | $24.35 | $25.40 | $24.32 | $24.65 | $24.32 | 5,754,140 |
| 2018-06-22 | $23.01 | $24.56 | $22.81 | $24.07 | $23.75 | 5,542,670 |
| 2018-06-21 | $24.78 | $25.26 | $23.24 | $23.31 | $23.00 | 5,041,570 |
| 2018-06-20 | $24.00 | $25.60 | $23.62 | $24.94 | $24.61 | 4,643,180 |
| 2018-06-19 | $26.17 | $26.50 | $24.63 | $24.63 | $24.30 | 3,892,990 |
| 2018-06-18 | $27.37 | $27.37 | $27.37 | $27.37 | $27.00 | 0 |
| 2018-06-15 | $28.20 | $28.69 | $27.00 | $27.37 | $27.00 | 3,855,290 |
| 2018-06-14 | $27.31 | $28.80 | $27.22 | $28.05 | $27.67 | 4,168,970 |
| 2018-06-13 | $28.80 | $29.36 | $27.80 | $27.80 | $27.43 | 4,114,540 |
| 2018-06-12 | $29.28 | $29.50 | $27.01 | $28.80 | $28.41 | 5,609,860 |
| 2018-06-11 | $29.49 | $29.79 | $29.01 | $29.09 | $28.70 | 3,724,020 |
| 2018-06-08 | $29.67 | $30.00 | $28.51 | $29.31 | $28.92 | 6,160,660 |
| 2018-06-07 | $31.74 | $31.77 | $30.20 | $30.39 | $29.98 | 5,978,750 |
| 2018-06-06 | $31.32 | $31.96 | $30.62 | $30.80 | $30.39 | 7,185,980 |
| 2018-06-05 | $29.28 | $31.11 | $28.93 | $30.68 | $30.27 | 7,120,050 |
| 2018-06-04 | $29.09 | $29.73 | $28.41 | $28.92 | $28.53 | 4,465,230 |
| 2018-06-01 | $30.00 | $30.77 | $27.56 | $28.59 | $28.21 | 6,155,210 |
| 2018-05-31 | $30.52 | $30.86 | $29.89 | $30.20 | $29.80 | 4,760,700 |
| 2018-05-30 | $31.41 | $32.01 | $29.82 | $29.82 | $29.42 | 7,704,040 |
| 2018-05-29 | $37.00 | $37.46 | $33.08 | $33.13 | $32.69 | 12,547,120 |
| 2018-05-28 | $38.38 | $38.60 | $36.38 | $36.75 | $36.26 | 10,332,590 |
| 2018-05-25 | $37.60 | $40.64 | $36.40 | $39.00 | $38.48 | 17,198,380 |
| 2018-05-24 | $36.10 | $39.30 | $35.51 | $38.33 | $37.82 | 13,507,600 |
| 2018-05-23 | $39.00 | $40.00 | $37.20 | $37.25 | $36.75 | 17,733,030 |
| 2018-05-22 | $74.50 | $76.59 | $72.99 | $76.00 | $37.44 | 6,036,260 |
| 2018-05-21 | $70.50 | $77.00 | $69.58 | $76.61 | $37.74 | 7,798,760 |
| 2018-05-18 | $68.02 | $73.05 | $67.20 | $70.00 | $34.48 | 5,999,050 |
| 2018-05-17 | $67.79 | $69.10 | $66.93 | $68.02 | $33.50 | 4,324,910 |
| 2018-05-16 | $63.80 | $70.70 | $63.45 | $69.01 | $33.99 | 7,256,500 |
| 2018-05-15 | $66.60 | $66.97 | $64.03 | $65.06 | $32.05 | 4,062,380 |
| 2018-05-14 | $63.26 | $64.25 | $63.03 | $63.66 | $31.36 | 2,423,660 |
| 2018-05-11 | $67.10 | $68.12 | $63.50 | $63.72 | $31.39 | 4,357,920 |
| 2018-05-10 | $65.48 | $68.88 | $65.22 | $67.99 | $33.49 | 6,671,000 |
| 2018-05-09 | $63.88 | $69.14 | $63.04 | $66.59 | $32.80 | 8,762,860 |
| 2018-05-08 | $62.78 | $63.12 | $61.65 | $62.85 | $30.96 | 3,628,370 |
| 2018-05-07 | $60.44 | $63.66 | $59.94 | $63.07 | $31.07 | 4,924,470 |
| 2018-05-04 | $60.20 | $60.80 | $58.76 | $59.94 | $29.52 | 3,101,280 |
| 2018-05-03 | $61.40 | $61.92 | $57.00 | $61.00 | $30.05 | 4,123,180 |
| 2018-05-02 | $60.20 | $62.29 | $59.20 | $60.79 | $29.94 | 3,609,070 |
| 2018-05-01 | $60.60 | $60.60 | $60.60 | $60.60 | $29.85 | 0 |
| 2018-04-30 | $60.60 | $60.60 | $60.60 | $60.60 | $29.85 | 0 |
| 2018-04-27 | $59.75 | $63.88 | $59.33 | $60.60 | $29.85 | 5,088,720 |
| 2018-04-26 | $59.30 | $61.63 | $58.33 | $59.29 | $29.20 | 4,593,720 |
| 2018-04-25 | $58.62 | $60.40 | $57.50 | $60.13 | $29.62 | 5,240,370 |
| 2018-04-24 | $55.81 | $60.89 | $55.81 | $59.75 | $29.43 | 5,998,570 |
| 2018-04-23 | $54.98 | $56.04 | $53.00 | $55.35 | $27.26 | 2,326,370 |
| 2018-04-20 | $56.70 | $57.27 | $54.00 | $54.31 | $26.75 | 3,117,190 |
| 2018-04-19 | $54.99 | $60.33 | $54.70 | $57.36 | $28.25 | 4,499,100 |
| 2018-04-18 | $55.17 | $55.99 | $53.01 | $55.39 | $27.28 | 2,815,700 |
| 2018-04-17 | $57.29 | $57.53 | $53.50 | $54.10 | $26.65 | 3,241,550 |
| 2018-04-16 | $56.80 | $58.18 | $55.22 | $57.30 | $28.22 | 3,157,060 |
| 2018-04-13 | $58.26 | $60.44 | $57.76 | $58.09 | $28.61 | 4,321,820 |
| 2018-04-12 | $61.00 | $61.50 | $57.62 | $58.46 | $28.80 | 8,812,820 |
| 2018-04-11 | $61.00 | $64.02 | $59.80 | $64.02 | $31.53 | 10,926,490 |
| 2018-04-10 | $66.31 | $66.32 | $56.00 | $58.20 | $28.67 | 9,654,090 |
| 2018-04-09 | $58.18 | $60.29 | $58.18 | $60.29 | $29.70 | 2,249,390 |
| 2018-04-06 | $54.81 | $54.81 | $54.81 | $54.81 | $27.00 | 0 |
| 2018-04-05 | $54.81 | $54.81 | $54.81 | $54.81 | $27.00 | 0 |
| 2018-04-04 | $55.20 | $58.70 | $54.81 | $54.81 | $27.00 | 4,805,480 |
| 2018-04-03 | $54.00 | $55.24 | $53.44 | $54.46 | $26.83 | 2,681,800 |
| 2018-04-02 | $54.80 | $55.50 | $53.13 | $55.41 | $27.29 | 4,102,870 |
| 2018-03-30 | $53.70 | $56.10 | $53.10 | $55.45 | $27.31 | 5,279,540 |
| 2018-03-29 | $53.28 | $54.50 | $51.67 | $53.00 | $26.11 | 3,619,300 |
| 2018-03-28 | $53.88 | $55.18 | $52.00 | $53.49 | $26.35 | 5,828,250 |
| 2018-03-27 | $51.20 | $55.95 | $51.03 | $55.95 | $27.56 | 8,094,890 |
| 2018-03-26 | $46.83 | $51.58 | $46.83 | $50.86 | $25.05 | 5,124,780 |
| 2018-03-23 | $51.80 | $52.00 | $49.64 | $49.64 | $24.45 | 4,420,520 |
| 2018-03-22 | $53.30 | $56.48 | $53.30 | $55.16 | $27.17 | 5,079,630 |
| 2018-03-21 | $57.18 | $59.75 | $54.21 | $54.42 | $26.81 | 7,489,920 |
| 2018-03-20 | $56.00 | $56.75 | $53.50 | $56.75 | $27.95 | 5,865,100 |
| 2018-03-19 | $54.51 | $58.49 | $53.51 | $57.55 | $28.35 | 7,319,190 |
| 2018-03-16 | $55.10 | $57.37 | $55.00 | $56.02 | $27.59 | 6,630,000 |
| 2018-03-15 | $58.42 | $58.99 | $54.08 | $55.50 | $27.34 | 7,652,380 |
| 2018-03-14 | $61.56 | $62.50 | $58.43 | $60.09 | $29.60 | 7,480,300 |
| 2018-03-13 | $62.31 | $64.29 | $60.72 | $61.01 | $30.05 | 9,485,950 |
| 2018-03-12 | $63.00 | $66.41 | $62.46 | $63.02 | $31.04 | 13,361,930 |
| 2018-03-09 | $59.80 | $60.37 | $57.72 | $60.37 | $29.74 | 9,858,380 |
| 2018-03-08 | $51.90 | $54.88 | $51.60 | $54.88 | $27.03 | 4,021,290 |
| 2018-03-07 | $45.09 | $49.89 | $45.00 | $49.89 | $24.57 | 4,361,600 |
| 2018-03-06 | $44.91 | $47.00 | $44.50 | $45.35 | $22.34 | 4,086,630 |
| 2018-03-05 | $43.11 | $45.07 | $43.11 | $44.85 | $22.09 | 2,599,950 |
| 2018-03-02 | $43.29 | $45.55 | $43.05 | $43.45 | $21.40 | 2,494,660 |
| 2018-03-01 | $43.75 | $45.44 | $43.75 | $44.59 | $21.96 | 2,903,670 |
| 2018-02-28 | $44.40 | $44.98 | $42.89 | $43.70 | $21.53 | 3,495,630 |
| 2018-02-27 | $42.62 | $48.03 | $42.61 | $45.60 | $22.46 | 5,714,650 |
| 2018-02-26 | $42.19 | $44.26 | $41.75 | $43.66 | $21.51 | 3,969,680 |
| 2018-02-23 | $41.89 | $42.00 | $40.60 | $41.37 | $20.38 | 3,150,350 |
| 2018-02-22 | $43.44 | $43.44 | $40.72 | $41.80 | $20.59 | 4,654,920 |
| 2018-02-21 | $39.49 | $39.49 | $39.49 | $39.49 | $19.45 | 0 |
| 2018-02-20 | $39.49 | $39.49 | $39.49 | $39.49 | $19.45 | 0 |
| 2018-02-19 | $39.49 | $39.49 | $39.49 | $39.49 | $19.45 | 0 |
| 2018-02-16 | $39.49 | $39.49 | $39.49 | $39.49 | $19.45 | 0 |
| 2018-02-15 | $39.49 | $39.49 | $39.49 | $39.49 | $19.45 | 0 |
| 2018-02-14 | $39.49 | $39.49 | $39.49 | $39.49 | $19.45 | 297,020 |
| 2018-02-13 | $36.41 | $36.68 | $35.68 | $35.90 | $17.68 | 1,212,820 |
| 2018-02-12 | $35.82 | $36.92 | $35.50 | $36.32 | $17.89 | 1,151,450 |
| 2018-02-09 | $34.90 | $36.08 | $34.28 | $34.95 | $17.22 | 1,340,620 |
| 2018-02-08 | $35.70 | $36.78 | $35.06 | $36.35 | $17.91 | 1,347,500 |
| 2018-02-07 | $35.88 | $36.77 | $34.57 | $35.98 | $17.72 | 2,091,380 |
| 2018-02-06 | $36.50 | $37.43 | $34.55 | $34.65 | $17.07 | 1,778,880 |
| 2018-02-05 | $38.92 | $39.60 | $37.51 | $37.75 | $18.59 | 1,671,270 |
| 2018-02-02 | $42.90 | $42.90 | $40.05 | $40.58 | $19.99 | 1,756,170 |
| 2018-02-01 | $42.89 | $43.87 | $41.55 | $43.10 | $21.23 | 1,743,930 |
| 2018-01-31 | $44.11 | $44.49 | $42.80 | $43.00 | $21.18 | 1,777,800 |
| 2018-01-30 | $45.09 | $45.96 | $44.68 | $45.22 | $22.27 | 1,500,390 |
| 2018-01-29 | $46.00 | $46.10 | $44.10 | $45.09 | $22.21 | 2,154,660 |
| 2018-01-26 | $47.30 | $47.30 | $45.81 | $46.10 | $22.71 | 2,708,540 |
| 2018-01-25 | $47.40 | $49.76 | $47.02 | $47.71 | $23.50 | 4,285,210 |
| 2018-01-24 | $47.00 | $48.19 | $46.51 | $47.22 | $23.26 | 3,290,260 |
| 2018-01-23 | $47.00 | $47.00 | $45.71 | $47.00 | $23.15 | 2,745,720 |
| 2018-01-22 | $46.39 | $48.49 | $45.64 | $47.50 | $23.40 | 4,187,120 |
| 2018-01-19 | $45.35 | $47.37 | $45.35 | $45.93 | $22.62 | 2,768,170 |
| 2018-01-18 | $45.83 | $46.20 | $45.00 | $45.45 | $22.39 | 2,618,320 |
| 2018-01-17 | $43.89 | $47.50 | $43.22 | $46.60 | $22.95 | 3,077,810 |
| 2018-01-16 | $42.02 | $43.79 | $42.02 | $43.58 | $21.47 | 1,514,900 |
| 2018-01-15 | $44.24 | $44.56 | $41.93 | $42.02 | $20.70 | 1,581,010 |
| 2018-01-12 | $44.72 | $45.85 | $44.50 | $44.94 | $22.14 | 1,446,790 |
| 2018-01-11 | $43.50 | $45.44 | $43.50 | $44.95 | $22.14 | 1,492,860 |
| 2018-01-10 | $46.53 | $46.99 | $43.90 | $44.49 | $21.91 | 2,268,440 |
| 2018-01-09 | $47.61 | $47.94 | $46.83 | $47.13 | $23.22 | 1,663,760 |
| 2018-01-08 | $47.01 | $47.65 | $46.61 | $47.55 | $23.42 | 1,605,890 |
| 2018-01-05 | $46.88 | $47.38 | $46.52 | $46.72 | $23.01 | 1,095,870 |
| 2018-01-04 | $47.48 | $47.55 | $46.37 | $47.30 | $23.30 | 1,396,800 |
| 2018-01-03 | $46.70 | $47.63 | $45.88 | $47.62 | $23.46 | 1,980,820 |
| 2018-01-02 | $47.00 | $47.44 | $46.54 | $46.98 | $23.14 | 1,430,920 |
| 2018-01-01 | $46.60 | $46.60 | $46.60 | $46.60 | $22.95 | 0 |
| 2017-12-29 | $47.38 | $47.98 | $45.81 | $46.60 | $22.95 | 2,430,350 |
| 2017-12-28 | $46.81 | $49.78 | $46.50 | $47.99 | $23.64 | 3,193,900 |
| 2017-12-27 | $46.75 | $49.15 | $46.40 | $47.43 | $23.36 | 3,149,680 |
| 2017-12-26 | $45.11 | $48.32 | $44.92 | $47.09 | $23.20 | 3,208,960 |
| 2017-12-25 | $43.87 | $45.88 | $42.51 | $45.60 | $22.46 | 2,312,240 |
| 2017-12-22 | $43.30 | $45.43 | $43.00 | $44.11 | $21.73 | 1,975,720 |
| 2017-12-21 | $42.51 | $43.92 | $41.92 | $43.40 | $21.38 | 1,464,830 |
| 2017-12-20 | $44.09 | $44.19 | $42.46 | $42.68 | $21.02 | 1,421,930 |
| 2017-12-19 | $44.00 | $44.57 | $43.80 | $43.96 | $21.65 | 1,053,840 |
| 2017-12-18 | $45.10 | $45.14 | $43.62 | $43.91 | $21.63 | 1,406,000 |
| 2017-12-15 | $45.99 | $46.87 | $44.61 | $44.93 | $22.13 | 1,992,590 |
| 2017-12-14 | $45.61 | $46.19 | $45.10 | $46.10 | $22.71 | 1,888,420 |
| 2017-12-13 | $45.00 | $46.39 | $44.51 | $46.02 | $22.67 | 2,199,720 |
| 2017-12-12 | $45.13 | $47.88 | $44.30 | $45.00 | $22.17 | 2,920,440 |
| 2017-12-11 | $44.51 | $45.65 | $44.51 | $45.14 | $22.23 | 1,918,460 |
| 2017-12-08 | $43.24 | $45.69 | $43.00 | $44.74 | $22.04 | 2,641,870 |
| 2017-12-07 | $43.00 | $43.98 | $42.35 | $43.29 | $21.32 | 1,989,700 |
| 2017-12-06 | $42.24 | $43.38 | $41.71 | $43.28 | $21.32 | 2,308,100 |
| 2017-12-05 | $43.75 | $44.20 | $41.21 | $41.83 | $20.60 | 2,555,970 |
| 2017-12-04 | $48.36 | $48.36 | $44.10 | $44.10 | $21.72 | 3,237,030 |
| 2017-12-01 | $49.33 | $50.09 | $48.85 | $49.00 | $24.14 | 2,188,530 |
| 2017-11-30 | $49.10 | $50.96 | $49.10 | $49.74 | $24.50 | 2,176,600 |
| 2017-11-29 | $50.09 | $50.28 | $47.90 | $49.50 | $24.38 | 2,817,920 |
| 2017-11-28 | $48.50 | $50.94 | $48.38 | $50.81 | $25.03 | 2,733,240 |
| 2017-11-27 | $48.59 | $50.49 | $47.50 | $48.30 | $23.79 | 2,704,270 |
| 2017-11-24 | $52.50 | $52.85 | $49.55 | $49.75 | $24.51 | 3,540,730 |
| 2017-11-23 | $54.50 | $55.98 | $53.59 | $53.62 | $26.41 | 3,267,620 |
| 2017-11-22 | $54.90 | $56.44 | $52.89 | $54.68 | $26.93 | 3,326,980 |
| 2017-11-21 | $57.20 | $57.28 | $52.50 | $55.52 | $27.35 | 4,745,740 |
| 2017-11-20 | $56.98 | $57.91 | $54.80 | $57.80 | $28.47 | 3,357,300 |
| 2017-11-17 | $61.38 | $62.49 | $56.00 | $56.70 | $27.93 | 4,142,130 |
| 2017-11-16 | $64.36 | $66.57 | $61.16 | $61.83 | $30.46 | 4,537,390 |
| 2017-11-15 | $71.00 | $71.60 | $65.70 | $65.80 | $32.41 | 6,954,460 |
| 2017-11-14 | $70.77 | $74.39 | $69.20 | $73.00 | $35.96 | 8,029,490 |
| 2017-11-13 | $69.51 | $70.50 | $67.89 | $70.45 | $34.70 | 5,626,710 |
| 2017-11-10 | $69.80 | $73.30 | $68.68 | $70.05 | $34.50 | 7,416,710 |
| 2017-11-09 | $70.50 | $70.79 | $67.50 | $70.10 | $34.53 | 8,017,250 |
| 2017-11-08 | $64.17 | $71.46 | $64.03 | $71.46 | $35.20 | 8,702,750 |
| 2017-11-07 | $61.90 | $65.68 | $59.71 | $64.96 | $32.00 | 7,566,220 |
| 2017-11-06 | $64.80 | $65.60 | $62.63 | $63.13 | $31.10 | 5,250,130 |
| 2017-11-03 | $62.69 | $64.45 | $61.50 | $63.10 | $31.08 | 5,891,720 |
| 2017-11-02 | $66.00 | $66.98 | $61.78 | $62.20 | $30.64 | 9,865,200 |
| 2017-11-01 | $63.03 | $70.27 | $62.91 | $68.17 | $33.58 | 10,212,270 |
| 2017-10-31 | $58.60 | $67.10 | $58.53 | $64.19 | $31.62 | 10,382,310 |
| 2017-10-30 | $59.85 | $65.75 | $59.00 | $61.08 | $30.09 | 10,756,570 |
| 2017-10-27 | $58.40 | $60.60 | $57.52 | $59.85 | $29.48 | 10,216,440 |
| 2017-10-26 | $64.80 | $65.20 | $59.66 | $61.19 | $30.14 | 14,963,580 |
| 2017-10-25 | $58.00 | $59.27 | $58.00 | $59.27 | $29.19 | 8,104,820 |
| 2017-10-24 | $56.35 | $56.35 | $53.80 | $53.88 | $26.54 | 11,961,250 |
| 2017-10-23 | $51.22 | $51.23 | $51.00 | $51.23 | $25.23 | 2,559,060 |
| 2017-10-20 | $46.57 | $46.57 | $46.57 | $46.57 | $22.94 | 127,320 |
| 2017-10-19 | $42.34 | $42.34 | $42.34 | $42.34 | $20.86 | 35,710 |
| 2017-10-18 | $38.49 | $38.49 | $38.49 | $38.49 | $18.96 | 10,000 |
| 2017-10-17 | $34.99 | $34.99 | $34.99 | $34.99 | $17.24 | 8,000 |
| 2017-10-16 | $31.81 | $31.81 | $31.81 | $31.81 | $15.67 | 6,700 |
| 2017-10-13 | $28.92 | $28.92 | $28.92 | $28.92 | $14.25 | 1,900 |
| 2017-10-12 | $26.29 | $26.29 | $26.29 | $26.29 | $12.95 | 2,500 |
| 2017-10-11 | $23.90 | $23.90 | $23.90 | $23.90 | $11.77 | 1,700 |
| 2017-10-10 | $18.11 | $21.73 | $18.11 | $21.73 | $10.70 | 7,100 |
VT Industrial Technology Company Ltd (300707) News Headlines
Recent VT Industrial Technology Company Ltd (300707) News
Similar Companies to VT Industrial Technology Company Ltd (300707) 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 | -- | -- | -- |