Hunan Creator Information Technologies Company Ltd (300730) Exchange: SHE
Data as of July 17, 2025
$15.80 ($-1.35) -7.87%
Hunan Creator Information Technologies Company Ltd - Daily Information
Click for more stock information on Hunan Creator Information Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.30 |
| Previous Close | $15.80 |
| High | $17.10 |
| Low | $15.72 |
| Adjusted Open | $16.30 |
| Previous Adjusted Close | $15.80 |
| Adjusted High | $17.10 |
| Adjusted Low | $15.72 |
About Hunan Creator Information Technologies Company Ltd (300730)
Invest in Hunan Creator Information Technologies Company Ltd (300730)
Historical Stock Data for Hunan Creator Information Technologies Company Ltd (300730)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $16.30 | $17.10 | $15.72 | $15.80 | $15.80 | 62,748,920 |
| 2025-06-26 | $14.63 | $17.15 | $14.60 | $17.15 | $17.15 | 63,615,110 |
| 2025-06-25 | $13.85 | $14.36 | $13.75 | $14.29 | $14.29 | 22,079,670 |
| 2025-06-24 | $13.81 | $14.20 | $13.61 | $13.99 | $13.99 | 20,857,650 |
| 2025-06-23 | $13.13 | $13.88 | $13.05 | $13.84 | $13.84 | 21,393,200 |
| 2025-06-20 | $12.83 | $13.80 | $12.32 | $13.33 | $13.33 | 20,243,410 |
| 2025-06-19 | $13.62 | $13.62 | $12.86 | $12.87 | $12.87 | 11,663,400 |
| 2025-06-18 | $13.40 | $13.68 | $13.31 | $13.55 | $13.55 | 12,138,050 |
| 2025-06-17 | $13.45 | $13.58 | $13.26 | $13.45 | $13.45 | 9,664,790 |
| 2025-06-13 | $13.06 | $13.17 | $12.66 | $12.70 | $12.70 | 8,172,370 |
| 2025-06-12 | $13.06 | $13.30 | $12.90 | $13.16 | $13.16 | 7,106,230 |
| 2025-06-11 | $12.99 | $13.17 | $12.99 | $13.07 | $13.07 | 5,795,950 |
| 2025-06-10 | $13.40 | $13.47 | $12.80 | $13.05 | $13.05 | 11,430,140 |
| 2025-06-09 | $13.23 | $13.69 | $13.06 | $13.47 | $13.47 | 14,370,250 |
| 2025-06-06 | $13.40 | $13.66 | $13.10 | $13.23 | $13.23 | 12,256,220 |
| 2025-06-05 | $13.07 | $13.72 | $12.96 | $13.54 | $13.54 | 15,694,230 |
| 2025-06-04 | $13.20 | $13.34 | $12.99 | $13.11 | $13.11 | 10,800,230 |
| 2025-06-03 | $13.70 | $13.72 | $13.23 | $13.30 | $13.30 | 11,765,210 |
| 2025-05-30 | $13.52 | $13.70 | $13.21 | $13.30 | $13.30 | 16,415,940 |
| 2025-05-29 | $12.98 | $13.90 | $12.80 | $13.84 | $13.84 | 27,692,940 |
| 2025-05-28 | $12.35 | $13.14 | $12.23 | $13.06 | $13.06 | 23,362,750 |
| 2025-05-27 | $12.85 | $12.90 | $12.31 | $12.39 | $12.39 | 15,765,090 |
| 2025-05-26 | $11.96 | $13.68 | $11.96 | $12.75 | $12.75 | 25,765,720 |
| 2025-05-23 | $12.16 | $12.40 | $11.88 | $11.88 | $11.88 | 6,169,360 |
| 2025-05-22 | $12.39 | $12.61 | $12.10 | $12.16 | $12.16 | 6,262,800 |
| 2025-05-21 | $12.52 | $12.55 | $12.21 | $12.39 | $12.39 | 5,563,400 |
| 2025-05-20 | $12.34 | $12.52 | $12.12 | $12.51 | $12.51 | 6,177,300 |
| 2025-05-19 | $12.14 | $12.29 | $11.99 | $12.25 | $12.25 | 4,908,760 |
| 2025-05-16 | $12.03 | $12.25 | $11.93 | $12.09 | $12.09 | 5,588,400 |
| 2025-05-15 | $12.38 | $12.38 | $11.99 | $12.03 | $12.03 | 4,943,900 |
| 2025-05-14 | $12.29 | $12.45 | $12.12 | $12.35 | $12.35 | 5,871,190 |
| 2025-05-13 | $12.50 | $12.58 | $12.21 | $12.29 | $12.29 | 4,992,550 |
| 2025-05-12 | $12.40 | $12.45 | $12.27 | $12.38 | $12.38 | 5,226,180 |
| 2025-05-09 | $12.43 | $12.55 | $12.21 | $12.25 | $12.25 | 5,510,750 |
| 2025-05-08 | $12.14 | $12.54 | $12.10 | $12.51 | $12.51 | 7,115,050 |
| 2025-05-07 | $12.58 | $12.61 | $12.02 | $12.19 | $12.19 | 6,807,700 |
| 2025-05-06 | $11.99 | $12.35 | $11.93 | $12.29 | $12.29 | 7,007,100 |
| 2025-04-30 | $11.68 | $11.91 | $11.48 | $11.85 | $11.85 | 6,579,450 |
| 2025-04-29 | $11.35 | $11.62 | $11.10 | $11.52 | $11.52 | 6,570,900 |
| 2025-04-28 | $11.69 | $11.93 | $11.41 | $11.53 | $11.53 | 4,933,700 |
| 2025-04-25 | $11.69 | $11.85 | $11.50 | $11.58 | $11.58 | 5,935,650 |
| 2025-04-24 | $11.86 | $11.92 | $11.45 | $11.50 | $11.50 | 6,587,400 |
| 2025-04-23 | $11.88 | $12.12 | $11.86 | $11.92 | $11.92 | 6,446,500 |
| 2025-04-22 | $11.83 | $11.98 | $11.75 | $11.87 | $11.87 | 5,424,600 |
| 2025-04-21 | $11.44 | $11.85 | $11.26 | $11.83 | $11.83 | 6,366,300 |
| 2025-04-18 | $11.39 | $11.56 | $11.20 | $11.42 | $11.42 | 4,942,100 |
| 2025-04-17 | $11.62 | $11.71 | $11.45 | $11.45 | $11.45 | 5,912,800 |
| 2025-04-16 | $11.69 | $11.84 | $11.33 | $11.62 | $11.62 | 6,765,480 |
| 2025-04-15 | $11.88 | $11.93 | $11.68 | $11.82 | $11.82 | 5,217,550 |
| 2025-04-14 | $11.78 | $12.06 | $11.77 | $11.88 | $11.88 | 6,858,450 |
| 2025-04-11 | $11.44 | $11.80 | $11.34 | $11.60 | $11.60 | 6,443,150 |
| 2025-04-10 | $11.52 | $11.92 | $11.52 | $11.54 | $11.54 | 8,419,100 |
| 2025-04-09 | $10.45 | $11.42 | $9.70 | $11.30 | $11.30 | 12,585,900 |
| 2025-04-08 | $10.80 | $11.14 | $10.29 | $10.68 | $10.68 | 9,393,230 |
| 2025-04-07 | $12.22 | $12.41 | $10.46 | $10.46 | $10.46 | 12,349,350 |
| 2025-04-03 | $13.05 | $13.32 | $12.95 | $13.08 | $13.08 | 3,328,200 |
| 2025-04-02 | $13.16 | $13.41 | $13.10 | $13.20 | $13.20 | 3,983,750 |
| 2025-04-01 | $13.10 | $13.28 | $13.09 | $13.16 | $13.16 | 5,100,350 |
| 2025-03-31 | $13.04 | $13.05 | $12.52 | $13.01 | $13.01 | 8,659,150 |
| 2025-03-28 | $13.61 | $13.69 | $13.20 | $13.23 | $13.23 | 5,705,740 |
| 2025-03-27 | $14.05 | $14.05 | $13.50 | $13.51 | $13.51 | 7,379,250 |
| 2025-03-26 | $13.62 | $14.14 | $13.42 | $14.02 | $14.02 | 11,229,050 |
| 2025-03-25 | $13.46 | $13.86 | $13.30 | $13.62 | $13.62 | 10,276,950 |
| 2025-03-24 | $14.21 | $14.25 | $12.90 | $13.32 | $13.32 | 14,850,250 |
| 2025-03-21 | $14.70 | $14.76 | $14.10 | $14.18 | $14.18 | 15,330,550 |
| 2025-03-20 | $14.80 | $15.45 | $14.70 | $14.77 | $14.77 | 21,886,000 |
| 2025-03-19 | $14.70 | $14.97 | $14.37 | $14.93 | $14.93 | 18,878,910 |
| 2025-03-18 | $14.21 | $14.89 | $14.02 | $14.83 | $14.83 | 23,552,570 |
| 2025-03-17 | $14.14 | $14.31 | $13.95 | $14.21 | $14.21 | 8,697,060 |
| 2025-03-14 | $14.10 | $14.27 | $13.81 | $14.20 | $14.20 | 11,527,280 |
| 2025-03-13 | $14.68 | $14.76 | $13.82 | $14.09 | $14.09 | 18,774,350 |
| 2025-03-12 | $14.86 | $15.08 | $14.65 | $14.80 | $14.80 | 17,545,700 |
| 2025-03-11 | $14.34 | $14.81 | $14.34 | $14.74 | $14.74 | 12,991,100 |
| 2025-03-10 | $15.06 | $15.34 | $14.40 | $14.86 | $14.86 | 17,203,180 |
| 2025-03-07 | $14.95 | $15.06 | $14.63 | $14.75 | $14.75 | 20,815,500 |
| 2025-03-06 | $14.60 | $15.15 | $14.47 | $14.97 | $14.97 | 27,721,650 |
| 2025-03-05 | $14.35 | $14.54 | $14.00 | $14.42 | $14.42 | 19,217,630 |
| 2025-03-04 | $13.86 | $14.57 | $13.86 | $14.35 | $14.35 | 21,867,090 |
| 2025-03-03 | $14.60 | $14.75 | $13.88 | $14.10 | $14.10 | 28,557,350 |
| 2025-02-28 | $15.48 | $15.68 | $14.14 | $14.55 | $14.55 | 42,829,640 |
| 2025-02-27 | $16.83 | $17.47 | $15.63 | $16.24 | $16.24 | 67,704,550 |
| 2025-02-26 | $13.99 | $16.60 | $13.59 | $16.60 | $16.60 | 31,597,630 |
| 2025-02-25 | $13.75 | $14.07 | $13.58 | $13.83 | $13.83 | 10,391,330 |
| 2025-02-24 | $13.95 | $14.30 | $13.80 | $14.04 | $14.04 | 14,742,850 |
| 2025-02-20 | $13.47 | $13.65 | $13.27 | $13.51 | $13.51 | 10,408,320 |
| 2025-02-19 | $13.37 | $13.70 | $13.21 | $13.58 | $13.58 | 13,949,700 |
| 2025-02-18 | $14.21 | $14.60 | $13.35 | $13.46 | $13.46 | 22,113,700 |
| 2025-02-17 | $13.80 | $14.35 | $13.50 | $14.35 | $14.35 | 25,203,790 |
| 2025-02-14 | $13.06 | $14.08 | $13.06 | $13.80 | $13.80 | 25,096,460 |
| 2025-02-13 | $13.20 | $13.29 | $12.80 | $13.03 | $13.03 | 8,639,740 |
| 2025-02-12 | $13.15 | $13.39 | $13.11 | $13.24 | $13.24 | 10,034,100 |
| 2025-02-11 | $13.64 | $13.64 | $13.15 | $13.16 | $13.16 | 15,288,550 |
| 2025-02-10 | $12.69 | $13.82 | $12.63 | $13.60 | $13.60 | 22,135,280 |
| 2025-02-07 | $12.30 | $12.80 | $12.17 | $12.62 | $12.62 | 11,611,050 |
| 2025-02-06 | $12.11 | $12.35 | $12.00 | $12.31 | $12.31 | 8,585,300 |
| 2025-02-05 | $12.00 | $12.25 | $11.94 | $12.17 | $12.17 | 8,174,900 |
| 2025-01-27 | $12.09 | $12.25 | $11.67 | $11.72 | $11.72 | 7,855,190 |
| 2025-01-24 | $11.31 | $11.97 | $11.26 | $11.97 | $11.97 | 10,033,580 |
| 2025-01-23 | $11.30 | $11.80 | $11.30 | $11.33 | $11.33 | 8,458,150 |
| 2025-01-22 | $11.26 | $11.33 | $11.12 | $11.16 | $11.16 | 3,154,200 |
| 2025-01-21 | $11.51 | $11.60 | $11.18 | $11.33 | $11.33 | 3,940,500 |
| 2025-01-20 | $11.50 | $11.62 | $11.26 | $11.45 | $11.45 | 3,924,700 |
| 2025-01-17 | $11.49 | $11.56 | $11.29 | $11.35 | $11.35 | 4,605,550 |
| 2025-01-16 | $11.49 | $11.69 | $11.30 | $11.58 | $11.58 | 6,108,250 |
| 2025-01-15 | $11.60 | $11.66 | $11.35 | $11.39 | $11.39 | 5,082,250 |
| 2025-01-14 | $11.10 | $11.58 | $11.03 | $11.57 | $11.57 | 7,192,570 |
| 2025-01-13 | $10.67 | $11.04 | $10.31 | $11.02 | $11.02 | 4,985,500 |
| 2025-01-09 | $11.24 | $11.48 | $11.14 | $11.33 | $11.33 | 4,121,650 |
| 2025-01-08 | $11.43 | $11.56 | $10.90 | $11.29 | $11.29 | 6,293,000 |
| 2025-01-07 | $11.06 | $11.42 | $10.93 | $11.42 | $11.42 | 6,006,200 |
| 2025-01-06 | $11.03 | $11.17 | $10.53 | $10.86 | $10.86 | 6,261,600 |
| 2025-01-03 | $11.88 | $11.99 | $10.98 | $11.04 | $11.04 | 8,148,500 |
| 2025-01-02 | $12.05 | $12.40 | $11.70 | $11.86 | $11.86 | 6,471,920 |
| 2024-12-31 | $12.61 | $12.86 | $12.14 | $12.17 | $12.17 | 7,526,700 |
| 2024-12-30 | $12.31 | $12.66 | $11.86 | $12.61 | $12.61 | 8,011,860 |
| 2024-12-27 | $12.57 | $12.88 | $12.41 | $12.42 | $12.42 | 6,543,200 |
| 2024-12-26 | $12.53 | $12.75 | $12.36 | $12.59 | $12.59 | 5,946,680 |
| 2024-12-25 | $13.00 | $13.25 | $12.18 | $12.52 | $12.52 | 10,088,350 |
| 2024-12-24 | $13.30 | $13.32 | $12.64 | $13.01 | $13.01 | 10,963,970 |
| 2024-12-23 | $14.37 | $14.37 | $13.11 | $13.13 | $13.13 | 12,224,600 |
| 2024-12-20 | $13.92 | $14.42 | $13.79 | $14.31 | $14.31 | 10,339,150 |
| 2024-12-19 | $13.29 | $14.35 | $13.26 | $13.96 | $13.96 | 11,598,770 |
| 2024-12-18 | $13.30 | $13.65 | $12.92 | $13.50 | $13.50 | 7,874,000 |
| 2024-12-17 | $14.01 | $14.24 | $13.19 | $13.28 | $13.28 | 11,392,040 |
| 2024-12-16 | $14.22 | $14.46 | $13.95 | $14.06 | $14.06 | 8,496,450 |
| 2024-12-13 | $14.69 | $14.83 | $14.20 | $14.20 | $14.20 | 12,246,400 |
| 2024-12-12 | $14.66 | $14.87 | $14.45 | $14.84 | $14.84 | 14,013,050 |
| 2024-12-11 | $14.62 | $14.70 | $14.35 | $14.66 | $14.66 | 11,429,400 |
| 2024-12-10 | $14.42 | $14.86 | $14.25 | $14.63 | $14.63 | 20,023,950 |
| 2024-12-09 | $14.20 | $14.44 | $13.80 | $14.02 | $14.02 | 8,550,950 |
| 2024-12-06 | $14.30 | $14.48 | $13.98 | $14.33 | $14.33 | 10,718,230 |
| 2024-12-05 | $13.99 | $14.43 | $13.99 | $14.20 | $14.20 | 10,158,580 |
| 2024-12-04 | $14.47 | $14.58 | $13.97 | $14.10 | $14.10 | 12,577,510 |
| 2024-12-03 | $14.10 | $14.77 | $13.80 | $14.60 | $14.60 | 18,758,230 |
| 2024-12-02 | $13.98 | $14.17 | $13.80 | $14.06 | $14.06 | 9,566,880 |
| 2024-11-29 | $13.48 | $14.24 | $13.30 | $13.90 | $13.90 | 13,494,730 |
| 2024-11-28 | $13.71 | $14.16 | $13.43 | $13.48 | $13.48 | 13,030,280 |
| 2024-11-27 | $12.81 | $13.72 | $12.40 | $13.70 | $13.70 | 11,962,450 |
| 2024-11-26 | $13.19 | $13.46 | $12.92 | $12.97 | $12.97 | 6,721,650 |
| 2024-11-25 | $13.40 | $13.40 | $12.82 | $13.23 | $13.23 | 8,627,250 |
| 2024-11-22 | $13.78 | $14.00 | $13.00 | $13.03 | $13.03 | 11,210,480 |
| 2024-11-21 | $13.75 | $13.92 | $13.54 | $13.80 | $13.80 | 10,141,630 |
| 2024-11-20 | $13.36 | $14.03 | $13.35 | $13.83 | $13.83 | 12,816,170 |
| 2024-11-19 | $13.01 | $13.54 | $12.77 | $13.46 | $13.46 | 13,020,830 |
| 2024-11-18 | $14.23 | $14.35 | $12.74 | $12.96 | $12.96 | 18,728,740 |
| 2024-11-15 | $14.63 | $15.11 | $14.16 | $14.20 | $14.20 | 18,369,460 |
| 2024-11-14 | $14.99 | $15.60 | $14.70 | $14.73 | $14.73 | 20,984,650 |
| 2024-11-13 | $14.68 | $15.09 | $14.36 | $15.08 | $15.08 | 18,822,250 |
| 2024-11-12 | $15.20 | $15.32 | $14.36 | $14.58 | $14.58 | 19,607,660 |
| 2024-11-11 | $14.51 | $15.18 | $14.39 | $15.10 | $15.10 | 23,440,170 |
| 2024-11-08 | $14.49 | $14.84 | $14.30 | $14.45 | $14.45 | 20,091,970 |
| 2024-11-07 | $13.87 | $14.39 | $13.72 | $14.39 | $14.39 | 16,457,190 |
| 2024-11-06 | $14.18 | $14.49 | $13.95 | $14.00 | $14.00 | 17,212,890 |
| 2024-11-05 | $13.48 | $14.58 | $13.40 | $14.20 | $14.20 | 18,755,300 |
| 2024-11-04 | $12.99 | $13.60 | $12.91 | $13.47 | $13.47 | 12,823,060 |
| 2024-11-01 | $14.72 | $14.86 | $12.91 | $12.98 | $12.98 | 27,359,920 |
| 2024-10-31 | $15.00 | $15.90 | $14.80 | $15.08 | $15.08 | 35,200,060 |
| 2024-10-30 | $14.30 | $15.55 | $13.83 | $15.38 | $15.38 | 40,116,440 |
| 2024-10-29 | $14.13 | $15.00 | $13.80 | $14.57 | $14.57 | 30,159,800 |
| 2024-10-28 | $13.81 | $14.26 | $13.79 | $14.17 | $14.17 | 13,341,110 |
| 2024-10-25 | $13.90 | $14.10 | $13.71 | $13.85 | $13.85 | 12,868,870 |
| 2024-10-24 | $13.87 | $14.28 | $13.84 | $13.90 | $13.90 | 13,118,600 |
| 2024-10-23 | $14.22 | $14.63 | $14.01 | $14.04 | $14.04 | 17,436,320 |
| 2024-10-22 | $14.71 | $14.71 | $14.01 | $14.38 | $14.38 | 23,153,700 |
| 2024-10-21 | $13.97 | $15.33 | $13.80 | $14.98 | $14.98 | 35,842,870 |
| 2024-10-18 | $13.50 | $14.39 | $13.14 | $13.98 | $13.98 | 29,589,130 |
| 2024-10-17 | $13.40 | $14.12 | $13.28 | $13.58 | $13.58 | 25,307,280 |
| 2024-10-16 | $12.79 | $13.48 | $12.64 | $13.12 | $13.12 | 16,117,350 |
| 2024-10-15 | $13.67 | $14.34 | $13.30 | $13.31 | $13.31 | 25,352,800 |
| 2024-10-14 | $13.39 | $14.18 | $13.01 | $14.04 | $14.04 | 23,718,120 |
| 2024-10-11 | $13.42 | $14.14 | $12.89 | $13.06 | $13.06 | 20,879,170 |
| 2024-10-10 | $14.60 | $14.96 | $13.75 | $13.81 | $13.81 | 28,226,820 |
| 2024-10-09 | $15.50 | $16.17 | $13.43 | $13.68 | $13.68 | 41,290,460 |
| 2024-10-08 | $16.70 | $16.79 | $15.02 | $16.79 | $16.79 | 51,414,860 |
| 2024-09-30 | $12.25 | $14.12 | $11.87 | $13.99 | $13.99 | 48,622,550 |
| 2024-09-27 | $11.08 | $12.57 | $11.05 | $11.77 | $11.77 | 41,775,180 |
| 2024-09-26 | $10.90 | $11.28 | $10.76 | $11.18 | $11.18 | 34,549,870 |
| 2024-09-25 | $10.35 | $11.49 | $10.31 | $11.23 | $11.23 | 45,676,560 |
| 2024-09-24 | $10.05 | $10.66 | $9.71 | $10.39 | $10.39 | 33,051,500 |
| 2024-09-23 | $9.91 | $10.50 | $9.69 | $10.16 | $10.16 | 25,218,140 |
| 2024-09-20 | $10.20 | $10.64 | $10.02 | $10.14 | $10.14 | 31,284,530 |
| 2024-09-19 | $9.90 | $10.68 | $9.69 | $10.31 | $10.31 | 32,545,630 |
| 2024-09-18 | $9.85 | $9.95 | $9.42 | $9.93 | $9.93 | 24,240,750 |
| 2024-09-13 | $9.68 | $10.51 | $9.66 | $10.12 | $10.12 | 39,677,230 |
| 2024-09-12 | $9.36 | $10.20 | $9.22 | $9.89 | $9.89 | 36,697,530 |
| 2024-09-11 | $9.28 | $9.65 | $9.14 | $9.29 | $9.29 | 17,756,070 |
| 2024-09-10 | $9.48 | $9.50 | $9.13 | $9.38 | $9.38 | 20,315,300 |
| 2024-09-09 | $8.80 | $10.23 | $8.62 | $9.47 | $9.47 | 28,164,010 |
| 2024-09-06 | $9.07 | $9.24 | $8.91 | $8.93 | $8.93 | 14,806,800 |
| 2024-09-05 | $8.82 | $9.25 | $8.82 | $9.11 | $9.11 | 15,424,880 |
| 2024-09-04 | $8.90 | $8.95 | $8.73 | $8.74 | $8.74 | 5,634,420 |
| 2024-09-03 | $8.69 | $8.98 | $8.61 | $8.93 | $8.93 | 8,226,350 |
| 2024-09-02 | $8.98 | $9.08 | $8.80 | $8.81 | $8.81 | 8,946,960 |
| 2024-08-30 | $8.82 | $9.19 | $8.82 | $8.98 | $8.98 | 12,880,580 |
| 2024-08-29 | $8.69 | $8.91 | $8.58 | $8.86 | $8.86 | 7,871,650 |
| 2024-08-28 | $8.95 | $8.95 | $8.63 | $8.75 | $8.75 | 9,326,700 |
| 2024-08-27 | $8.70 | $9.08 | $8.65 | $8.99 | $8.99 | 11,301,160 |
| 2024-08-26 | $8.58 | $8.91 | $8.22 | $8.83 | $8.83 | 10,270,900 |
| 2024-08-23 | $8.80 | $9.03 | $8.66 | $8.81 | $8.81 | 9,092,590 |
| 2024-08-22 | $8.92 | $9.17 | $8.74 | $8.77 | $8.77 | 9,675,710 |
| 2024-08-21 | $9.00 | $9.23 | $8.93 | $8.95 | $8.95 | 8,089,570 |
| 2024-08-20 | $9.11 | $9.39 | $8.90 | $9.05 | $9.05 | 12,122,910 |
| 2024-08-19 | $9.33 | $9.80 | $9.20 | $9.25 | $9.25 | 17,733,100 |
| 2024-08-16 | $9.33 | $9.50 | $9.23 | $9.25 | $9.25 | 8,950,550 |
| 2024-08-15 | $9.23 | $9.42 | $9.05 | $9.33 | $9.33 | 8,319,530 |
| 2024-08-14 | $9.01 | $9.38 | $8.96 | $9.25 | $9.25 | 9,019,350 |
| 2024-08-13 | $9.00 | $9.09 | $8.85 | $9.08 | $9.08 | 5,678,000 |
| 2024-08-12 | $9.28 | $9.28 | $8.89 | $8.95 | $8.95 | 7,092,050 |
| 2024-08-09 | $9.48 | $9.49 | $9.17 | $9.20 | $9.20 | 13,847,700 |
| 2024-08-08 | $9.12 | $9.39 | $8.77 | $9.39 | $9.39 | 15,503,050 |
| 2024-08-07 | $9.05 | $9.28 | $9.02 | $9.14 | $9.14 | 7,750,750 |
| 2024-08-06 | $9.15 | $9.27 | $8.93 | $9.12 | $9.12 | 9,846,460 |
| 2024-08-05 | $9.47 | $9.66 | $8.99 | $9.00 | $9.00 | 15,395,990 |
| 2024-08-02 | $9.82 | $9.98 | $9.56 | $9.58 | $9.58 | 13,688,930 |
| 2024-08-01 | $9.96 | $10.10 | $9.88 | $9.92 | $9.92 | 16,973,590 |
| 2024-07-31 | $9.67 | $10.10 | $9.61 | $10.04 | $10.04 | 21,456,360 |
| 2024-07-30 | $9.66 | $9.81 | $9.56 | $9.66 | $9.66 | 13,915,060 |
| 2024-07-29 | $9.35 | $9.88 | $9.20 | $9.78 | $9.78 | 19,553,350 |
| 2024-07-26 | $9.31 | $9.46 | $9.24 | $9.35 | $9.35 | 14,014,700 |
| 2024-07-25 | $9.32 | $9.60 | $9.21 | $9.37 | $9.37 | 16,121,350 |
| 2024-07-24 | $9.80 | $10.21 | $9.50 | $9.50 | $9.50 | 25,381,400 |
| 2024-07-23 | $9.74 | $10.32 | $9.65 | $9.96 | $9.96 | 34,333,360 |
| 2024-07-22 | $9.70 | $10.25 | $9.70 | $9.95 | $9.95 | 28,005,850 |
| 2024-07-19 | $9.40 | $10.45 | $9.36 | $9.73 | $9.73 | 38,194,700 |
| 2024-07-18 | $9.36 | $9.52 | $8.89 | $9.45 | $9.45 | 24,693,880 |
| 2024-07-17 | $9.80 | $9.80 | $9.30 | $9.55 | $9.55 | 25,680,270 |
| 2024-07-16 | $10.00 | $10.11 | $9.60 | $9.80 | $9.80 | 25,170,800 |
| 2024-07-15 | $10.30 | $10.45 | $9.86 | $9.95 | $9.95 | 34,226,320 |
| 2024-07-12 | $10.50 | $11.50 | $10.42 | $10.86 | $10.86 | 46,023,240 |
| 2024-07-11 | $10.41 | $10.69 | $10.15 | $10.51 | $10.51 | 31,372,500 |
| 2024-07-10 | $9.83 | $10.46 | $9.80 | $10.24 | $10.24 | 33,835,310 |
| 2024-07-09 | $10.47 | $10.99 | $9.90 | $10.75 | $10.75 | 42,202,580 |
| 2024-07-08 | $10.38 | $11.22 | $10.04 | $10.84 | $10.84 | 39,908,990 |
| 2024-07-05 | $11.00 | $11.56 | $10.61 | $10.62 | $10.62 | 44,249,260 |
| 2024-07-04 | $11.63 | $11.84 | $10.82 | $11.20 | $11.20 | 54,714,130 |
| 2024-07-03 | $13.27 | $13.50 | $11.81 | $11.85 | $11.85 | 71,543,840 |
| 2024-07-02 | $12.65 | $13.99 | $12.60 | $13.99 | $13.99 | 55,164,420 |
| 2024-07-01 | $10.00 | $12.26 | $9.70 | $11.66 | $11.66 | 62,832,160 |
| 2024-06-28 | $10.75 | $11.47 | $10.39 | $10.39 | $10.39 | 54,832,540 |
| 2024-06-27 | $8.76 | $10.43 | $8.58 | $10.43 | $10.43 | 27,943,610 |
| 2024-06-26 | $8.11 | $8.69 | $7.97 | $8.69 | $8.69 | 6,492,050 |
| 2024-06-25 | $8.41 | $8.50 | $8.05 | $8.17 | $8.17 | 5,192,200 |
| 2024-06-24 | $8.53 | $8.68 | $8.10 | $8.39 | $8.39 | 6,791,750 |
| 2024-06-21 | $8.53 | $8.73 | $8.42 | $8.66 | $8.66 | 6,526,550 |
| 2024-06-20 | $8.68 | $9.14 | $8.55 | $8.77 | $8.77 | 11,143,800 |
| 2024-06-19 | $8.79 | $9.30 | $8.77 | $8.86 | $8.86 | 12,252,050 |
| 2024-06-18 | $8.42 | $8.74 | $8.38 | $8.71 | $8.71 | 4,516,050 |
| 2024-06-17 | $8.38 | $8.56 | $8.38 | $8.44 | $8.44 | 3,146,060 |
| 2024-06-14 | $8.39 | $8.53 | $8.24 | $8.52 | $8.52 | 3,335,050 |
| 2024-06-13 | $8.42 | $8.54 | $8.30 | $8.39 | $8.39 | 3,356,600 |
| 2024-06-12 | $8.33 | $8.47 | $8.19 | $8.43 | $8.43 | 4,808,800 |
| 2024-06-11 | $7.86 | $8.23 | $7.56 | $8.22 | $8.22 | 6,345,700 |
| 2024-06-07 | $7.85 | $8.00 | $7.75 | $7.88 | $7.88 | 4,664,900 |
| 2024-06-06 | $8.21 | $8.30 | $7.54 | $7.64 | $7.64 | 8,768,450 |
| 2024-06-05 | $8.30 | $8.48 | $8.11 | $8.23 | $8.23 | 4,571,080 |
| 2024-06-04 | $8.80 | $8.80 | $8.15 | $8.33 | $8.33 | 7,706,370 |
| 2024-06-03 | $9.08 | $9.09 | $8.73 | $8.80 | $8.80 | 4,077,860 |
| 2024-05-31 | $8.84 | $9.13 | $8.79 | $9.07 | $9.07 | 5,172,400 |
| 2024-05-30 | $8.82 | $8.91 | $8.66 | $8.78 | $8.78 | 2,666,250 |
| 2024-05-29 | $8.86 | $9.01 | $8.76 | $8.81 | $8.81 | 2,982,250 |
| 2024-05-28 | $8.95 | $9.07 | $8.81 | $8.89 | $8.89 | 3,116,900 |
| 2024-05-27 | $8.95 | $8.98 | $8.61 | $8.94 | $8.94 | 3,792,100 |
| 2024-05-24 | $8.98 | $9.03 | $8.74 | $8.76 | $8.76 | 4,260,650 |
| 2024-05-23 | $9.17 | $9.24 | $8.93 | $8.99 | $8.99 | 4,303,200 |
| 2024-05-22 | $9.22 | $9.28 | $9.12 | $9.19 | $9.19 | 3,309,900 |
| 2024-05-21 | $9.31 | $9.42 | $9.15 | $9.22 | $9.22 | 4,269,000 |
| 2024-05-20 | $9.36 | $9.45 | $9.20 | $9.31 | $9.31 | 4,977,050 |
| 2024-05-17 | $9.14 | $9.35 | $9.02 | $9.34 | $9.34 | 5,524,080 |
| 2024-05-16 | $8.95 | $9.24 | $8.95 | $9.15 | $9.15 | 5,879,050 |
| 2024-05-15 | $9.11 | $9.15 | $8.85 | $8.90 | $8.90 | 4,606,950 |
| 2024-05-14 | $8.84 | $9.12 | $8.81 | $9.12 | $9.12 | 5,410,150 |
| 2024-05-13 | $9.12 | $9.17 | $8.75 | $8.80 | $8.80 | 6,357,850 |
| 2024-05-10 | $9.50 | $9.60 | $9.17 | $9.26 | $9.26 | 5,724,720 |
| 2024-05-09 | $9.51 | $9.61 | $9.46 | $9.50 | $9.50 | 5,946,800 |
| 2024-05-08 | $9.79 | $9.79 | $9.42 | $9.46 | $9.46 | 7,837,550 |
| 2024-05-07 | $9.81 | $9.96 | $9.62 | $9.75 | $9.75 | 11,563,300 |
| 2024-05-06 | $10.06 | $10.40 | $9.77 | $9.98 | $9.98 | 16,513,100 |
| 2024-04-30 | $9.82 | $11.10 | $9.64 | $10.07 | $10.07 | 23,235,100 |
| 2024-04-29 | $9.20 | $9.68 | $9.18 | $9.56 | $9.56 | 7,048,950 |
| 2024-04-26 | $8.88 | $9.23 | $8.78 | $9.15 | $9.15 | 6,673,350 |
| 2024-04-25 | $8.94 | $9.05 | $8.80 | $8.88 | $8.88 | 5,754,400 |
| 2024-04-24 | $8.60 | $8.97 | $8.57 | $8.95 | $8.95 | 7,318,350 |
| 2024-04-23 | $8.30 | $8.57 | $8.19 | $8.52 | $8.52 | 6,715,450 |
| 2024-04-22 | $7.79 | $8.29 | $7.69 | $8.20 | $8.20 | 7,736,150 |
| 2024-04-19 | $8.59 | $8.71 | $8.46 | $8.47 | $8.47 | 4,915,210 |
| 2024-04-18 | $8.71 | $8.85 | $8.46 | $8.61 | $8.61 | 6,526,290 |
| 2024-04-17 | $8.27 | $8.72 | $8.13 | $8.71 | $8.71 | 8,300,500 |
| 2024-04-16 | $8.84 | $8.84 | $7.86 | $7.97 | $7.97 | 8,787,630 |
| 2024-04-15 | $9.38 | $9.53 | $8.67 | $8.85 | $8.85 | 7,120,930 |
| 2024-04-12 | $9.62 | $9.77 | $9.37 | $9.43 | $9.43 | 3,761,300 |
| 2024-04-11 | $9.48 | $9.73 | $9.42 | $9.56 | $9.56 | 4,243,850 |
| 2024-04-10 | $9.92 | $9.92 | $9.40 | $9.51 | $9.51 | 5,771,650 |
| 2024-04-09 | $9.86 | $10.03 | $9.77 | $9.92 | $9.92 | 3,779,740 |
| 2024-04-08 | $10.16 | $10.21 | $9.82 | $9.86 | $9.86 | 5,608,750 |
| 2024-04-03 | $10.40 | $10.51 | $10.05 | $10.13 | $10.13 | 5,982,550 |
| 2024-04-02 | $10.84 | $10.84 | $10.38 | $10.50 | $10.50 | 6,650,930 |
| 2024-04-01 | $10.67 | $10.83 | $10.65 | $10.81 | $10.81 | 6,215,250 |
| 2024-03-29 | $10.58 | $10.68 | $10.31 | $10.64 | $10.64 | 6,952,090 |
| 2024-03-28 | $10.19 | $10.72 | $10.19 | $10.62 | $10.62 | 9,144,180 |
| 2024-03-27 | $10.73 | $10.81 | $10.18 | $10.19 | $10.19 | 8,672,130 |
| 2024-03-26 | $11.00 | $11.22 | $10.53 | $10.79 | $10.79 | 10,408,350 |
| 2024-03-25 | $11.38 | $11.60 | $11.04 | $11.07 | $11.07 | 10,657,650 |
| 2024-03-22 | $11.58 | $11.70 | $11.28 | $11.48 | $11.48 | 12,672,660 |
| 2024-03-21 | $12.02 | $12.08 | $11.71 | $11.75 | $11.75 | 11,572,700 |
| 2024-03-20 | $11.86 | $11.98 | $11.74 | $11.98 | $11.98 | 12,609,210 |
| 2024-03-19 | $12.18 | $12.30 | $11.80 | $11.84 | $11.84 | 20,092,810 |
| 2024-03-18 | $12.17 | $12.69 | $11.91 | $12.39 | $12.39 | 25,211,320 |
| 2024-03-15 | $11.72 | $12.40 | $11.58 | $12.36 | $12.36 | 30,931,840 |
| 2024-03-14 | $11.55 | $12.00 | $11.15 | $11.97 | $11.97 | 31,242,810 |
| 2024-03-13 | $11.79 | $13.57 | $11.77 | $12.02 | $12.02 | 43,770,560 |
| 2024-03-12 | $10.77 | $11.50 | $10.63 | $11.49 | $11.49 | 24,859,830 |
| 2024-03-11 | $10.42 | $10.82 | $10.37 | $10.77 | $10.77 | 12,019,050 |
| 2024-03-08 | $10.54 | $10.72 | $10.25 | $10.67 | $10.67 | 11,080,450 |
| 2024-03-07 | $10.99 | $11.09 | $10.44 | $10.48 | $10.48 | 17,386,000 |
| 2024-03-06 | $10.77 | $11.36 | $10.72 | $11.08 | $11.08 | 20,821,640 |
| 2024-03-05 | $11.27 | $11.44 | $10.73 | $10.86 | $10.86 | 27,597,460 |
| 2024-03-04 | $12.02 | $12.60 | $11.10 | $11.44 | $11.44 | 47,377,150 |
| 2024-03-01 | $9.50 | $11.41 | $9.50 | $11.41 | $11.41 | 23,920,490 |
| 2024-02-29 | $8.90 | $9.59 | $8.85 | $9.51 | $9.51 | 11,252,640 |
| 2024-02-28 | $10.20 | $10.34 | $9.01 | $9.10 | $9.10 | 17,144,990 |
| 2024-02-27 | $9.89 | $10.31 | $9.81 | $10.25 | $10.25 | 15,994,550 |
| 2024-02-26 | $10.05 | $10.23 | $9.53 | $9.98 | $9.98 | 13,701,980 |
| 2024-02-23 | $9.20 | $9.91 | $9.11 | $9.91 | $9.91 | 13,407,050 |
| 2024-02-22 | $8.88 | $9.24 | $8.81 | $9.20 | $9.20 | 12,404,320 |
| 2024-02-21 | $8.60 | $9.07 | $8.40 | $8.62 | $8.62 | 11,698,000 |
| 2024-02-20 | $8.24 | $8.85 | $7.95 | $8.70 | $8.70 | 13,494,900 |
| 2024-02-19 | $7.66 | $8.35 | $7.66 | $8.21 | $8.21 | 13,097,030 |
| 2024-02-08 | $6.57 | $7.40 | $6.21 | $7.38 | $7.38 | 13,818,080 |
| 2024-02-07 | $7.35 | $7.38 | $6.44 | $6.58 | $6.58 | 15,849,800 |
| 2024-02-06 | $7.08 | $7.66 | $6.45 | $7.29 | $7.29 | 12,382,430 |
| 2024-02-05 | $8.59 | $8.59 | $7.17 | $7.29 | $7.29 | 11,802,880 |
| 2024-02-02 | $9.14 | $9.39 | $8.23 | $8.59 | $8.59 | 8,625,380 |
| 2024-02-01 | $9.14 | $9.36 | $8.82 | $9.14 | $9.14 | 6,436,880 |
| 2024-01-31 | $9.93 | $9.98 | $9.14 | $9.29 | $9.29 | 9,154,800 |
| 2024-01-30 | $10.25 | $10.41 | $9.88 | $9.93 | $9.93 | 6,603,750 |
| 2024-01-29 | $11.15 | $11.25 | $10.33 | $10.37 | $10.37 | 10,344,450 |
| 2024-01-26 | $11.42 | $11.67 | $11.31 | $11.39 | $11.39 | 5,526,400 |
| 2024-01-25 | $10.90 | $11.44 | $10.77 | $11.42 | $11.42 | 6,415,750 |
| 2024-01-24 | $10.80 | $10.94 | $10.50 | $10.92 | $10.92 | 4,327,600 |
| 2024-01-23 | $10.67 | $10.86 | $10.60 | $10.77 | $10.77 | 5,230,950 |
| 2024-01-22 | $11.38 | $11.53 | $10.60 | $10.73 | $10.73 | 5,625,150 |
| 2024-01-19 | $11.60 | $11.69 | $11.38 | $11.38 | $11.38 | 3,522,300 |
| 2024-01-18 | $11.72 | $11.79 | $11.31 | $11.62 | $11.62 | 5,889,050 |
| 2024-01-17 | $12.11 | $12.14 | $11.77 | $11.81 | $11.81 | 3,289,200 |
| 2024-01-16 | $12.22 | $12.25 | $11.89 | $12.11 | $12.11 | 4,646,700 |
| 2024-01-15 | $12.35 | $12.35 | $12.12 | $12.22 | $12.22 | 6,047,350 |
| 2024-01-12 | $12.88 | $12.99 | $12.40 | $12.44 | $12.44 | 7,890,860 |
| 2024-01-11 | $12.28 | $12.80 | $12.23 | $12.70 | $12.70 | 6,878,290 |
| 2024-01-10 | $12.60 | $12.62 | $12.24 | $12.31 | $12.31 | 6,451,550 |
| 2024-01-09 | $12.63 | $12.89 | $12.53 | $12.69 | $12.69 | 6,404,500 |
| 2024-01-08 | $12.80 | $12.87 | $12.58 | $12.60 | $12.60 | 4,918,850 |
| 2024-01-05 | $13.20 | $13.26 | $12.71 | $12.81 | $12.81 | 6,393,200 |
| 2024-01-04 | $13.15 | $13.35 | $13.00 | $13.12 | $13.12 | 5,344,610 |
| 2024-01-03 | $13.21 | $13.39 | $13.01 | $13.17 | $13.17 | 6,383,080 |
| 2024-01-02 | $13.52 | $13.75 | $13.28 | $13.29 | $13.29 | 6,692,250 |
| 2024-01-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-12-29 | $13.19 | $13.65 | $13.15 | $13.60 | $13.60 | 10,036,590 |
| 2023-12-28 | $13.20 | $13.49 | $13.11 | $13.28 | $13.28 | 11,496,700 |
| 2023-12-27 | $12.79 | $13.17 | $12.79 | $13.12 | $13.12 | 7,606,850 |
| 2023-12-26 | $13.43 | $13.43 | $12.76 | $12.82 | $12.82 | 10,014,400 |
| 2023-12-25 | $13.70 | $13.88 | $12.95 | $13.43 | $13.43 | 18,284,250 |
| 2023-12-22 | $15.14 | $15.21 | $13.70 | $13.75 | $13.75 | 29,352,400 |
| 2023-12-21 | $14.71 | $15.25 | $14.24 | $15.10 | $15.10 | 26,733,450 |
| 2023-12-20 | $14.66 | $15.16 | $14.20 | $15.00 | $15.00 | 26,533,870 |
| 2023-12-19 | $14.84 | $15.30 | $14.51 | $14.75 | $14.75 | 21,194,200 |
| 2023-12-18 | $14.51 | $15.85 | $14.46 | $14.95 | $14.95 | 24,406,420 |
| 2023-12-15 | $14.70 | $14.85 | $14.32 | $14.56 | $14.56 | 12,145,950 |
| 2023-12-14 | $15.23 | $15.30 | $14.65 | $14.72 | $14.72 | 18,193,700 |
| 2023-12-13 | $14.86 | $15.45 | $14.81 | $15.15 | $15.15 | 24,030,280 |
| 2023-12-12 | $14.69 | $15.20 | $14.60 | $14.91 | $14.91 | 26,154,550 |
| 2023-12-11 | $14.52 | $14.80 | $14.02 | $14.76 | $14.76 | 20,697,300 |
| 2023-12-08 | $14.94 | $14.98 | $14.16 | $14.35 | $14.35 | 24,949,940 |
| 2023-12-07 | $14.07 | $14.78 | $14.05 | $14.50 | $14.50 | 28,353,070 |
| 2023-12-06 | $14.50 | $14.88 | $13.97 | $14.20 | $14.20 | 39,252,670 |
| 2023-12-05 | $15.38 | $16.53 | $14.90 | $14.99 | $14.99 | 54,439,670 |
| 2023-12-04 | $14.20 | $15.65 | $14.14 | $14.93 | $14.93 | 33,779,500 |
| 2023-12-01 | $14.01 | $14.40 | $13.80 | $14.23 | $14.23 | 14,601,700 |
| 2023-11-30 | $14.12 | $14.50 | $13.79 | $14.02 | $14.02 | 16,363,050 |
| 2023-11-29 | $13.97 | $15.14 | $13.74 | $14.36 | $14.36 | 26,144,060 |
| 2023-11-28 | $13.70 | $14.06 | $13.33 | $13.93 | $13.93 | 24,057,400 |
| 2023-11-27 | $14.50 | $15.20 | $13.84 | $14.10 | $14.10 | 34,877,620 |
| 2023-11-24 | $14.14 | $15.16 | $14.13 | $14.47 | $14.47 | 38,067,030 |
| 2023-11-23 | $13.42 | $14.59 | $13.30 | $14.10 | $14.10 | 26,283,460 |
| 2023-11-22 | $13.51 | $13.84 | $13.46 | $13.46 | $13.46 | 5,911,550 |
| 2023-11-21 | $13.68 | $13.71 | $13.41 | $13.62 | $13.62 | 6,312,200 |
| 2023-11-20 | $13.50 | $13.74 | $13.50 | $13.71 | $13.71 | 5,298,000 |
| 2023-11-17 | $13.50 | $13.59 | $13.37 | $13.50 | $13.50 | 3,886,900 |
| 2023-11-16 | $13.43 | $13.64 | $13.39 | $13.47 | $13.47 | 4,654,950 |
| 2023-11-15 | $13.60 | $13.68 | $13.45 | $13.50 | $13.50 | 5,963,450 |
| 2023-11-14 | $13.24 | $13.60 | $13.24 | $13.57 | $13.57 | 9,307,200 |
| 2023-11-13 | $12.99 | $13.35 | $12.99 | $13.24 | $13.24 | 5,335,700 |
| 2023-11-10 | $13.13 | $13.21 | $12.95 | $12.96 | $12.96 | 4,833,200 |
| 2023-11-09 | $13.12 | $13.40 | $13.03 | $13.21 | $13.21 | 8,101,050 |
| 2023-11-08 | $12.98 | $13.27 | $12.98 | $13.13 | $13.13 | 9,196,950 |
| 2023-11-07 | $12.75 | $13.05 | $12.75 | $13.01 | $13.01 | 6,695,610 |
| 2023-11-06 | $12.58 | $12.83 | $12.53 | $12.79 | $12.79 | 5,567,750 |
| 2023-11-03 | $12.22 | $12.59 | $12.22 | $12.51 | $12.51 | 5,055,070 |
| 2023-11-02 | $12.42 | $12.52 | $12.27 | $12.27 | $12.27 | 3,175,450 |
| 2023-11-01 | $12.33 | $12.45 | $12.28 | $12.42 | $12.42 | 3,080,800 |
| 2023-10-31 | $12.52 | $12.60 | $12.21 | $12.29 | $12.29 | 4,427,600 |
| 2023-10-30 | $12.12 | $12.52 | $12.11 | $12.50 | $12.50 | 5,753,400 |
| 2023-10-27 | $12.36 | $12.43 | $11.96 | $12.20 | $12.20 | 6,703,510 |
| 2023-10-26 | $12.46 | $12.65 | $12.27 | $12.46 | $12.46 | 6,598,400 |
| 2023-10-25 | $12.30 | $12.75 | $12.25 | $12.55 | $12.55 | 7,905,550 |
| 2023-10-24 | $12.43 | $12.64 | $12.27 | $12.28 | $12.28 | 6,110,400 |
| 2023-10-23 | $12.87 | $12.91 | $12.30 | $12.34 | $12.34 | 8,132,380 |
| 2023-10-20 | $13.08 | $13.25 | $12.59 | $12.95 | $12.95 | 14,241,200 |
| 2023-10-19 | $12.80 | $13.69 | $12.75 | $13.17 | $13.17 | 17,725,700 |
| 2023-10-18 | $13.14 | $13.17 | $12.60 | $12.89 | $12.89 | 8,981,220 |
| 2023-10-17 | $12.69 | $13.06 | $12.69 | $13.06 | $13.06 | 8,561,900 |
| 2023-10-16 | $12.63 | $12.86 | $12.49 | $12.68 | $12.68 | 3,941,500 |
| 2023-10-13 | $12.90 | $12.90 | $12.67 | $12.71 | $12.71 | 3,558,060 |
| 2023-10-12 | $13.10 | $13.15 | $12.89 | $12.91 | $12.91 | 3,644,050 |
| 2023-10-11 | $13.04 | $13.18 | $12.87 | $13.07 | $13.07 | 4,700,230 |
| 2023-10-10 | $12.90 | $13.10 | $12.86 | $13.04 | $13.04 | 4,464,600 |
| 2023-10-09 | $12.66 | $12.97 | $12.66 | $12.89 | $12.89 | 4,336,200 |
| 2023-09-28 | $12.51 | $12.75 | $12.49 | $12.72 | $12.72 | 3,901,730 |
| 2023-09-27 | $12.72 | $12.75 | $12.38 | $12.42 | $12.42 | 5,891,230 |
| 2023-09-26 | $12.78 | $12.95 | $12.70 | $12.70 | $12.70 | 3,882,200 |
| 2023-09-25 | $13.01 | $13.03 | $12.77 | $12.85 | $12.85 | 3,791,800 |
| 2023-09-22 | $12.46 | $13.06 | $12.46 | $13.00 | $13.00 | 7,084,560 |
| 2023-09-21 | $12.81 | $12.97 | $12.63 | $12.63 | $12.63 | 3,653,850 |
| 2023-09-20 | $12.76 | $12.98 | $12.69 | $12.91 | $12.91 | 5,326,100 |
| 2023-09-19 | $12.88 | $12.91 | $12.62 | $12.67 | $12.67 | 4,399,600 |
| 2023-09-18 | $12.94 | $13.13 | $12.86 | $12.91 | $12.91 | 4,650,900 |
| 2023-09-15 | $13.14 | $13.26 | $12.83 | $13.05 | $13.05 | 7,480,250 |
| 2023-09-14 | $13.04 | $13.57 | $12.87 | $13.21 | $13.21 | 9,217,700 |
| 2023-09-13 | $13.57 | $13.57 | $12.97 | $13.12 | $13.12 | 8,337,050 |
| 2023-09-12 | $13.88 | $13.88 | $13.39 | $13.48 | $13.48 | 11,261,750 |
| 2023-09-11 | $13.90 | $13.95 | $13.60 | $13.83 | $13.83 | 9,637,850 |
| 2023-09-08 | $14.13 | $14.22 | $13.64 | $14.04 | $14.04 | 18,200,300 |
| 2023-09-07 | $13.63 | $14.74 | $13.63 | $14.36 | $14.36 | 28,107,230 |
| 2023-09-06 | $13.60 | $13.80 | $13.30 | $13.77 | $13.77 | 6,458,100 |
| 2023-09-05 | $13.89 | $13.89 | $13.59 | $13.67 | $13.67 | 6,979,800 |
| 2023-09-04 | $13.68 | $14.00 | $13.44 | $13.99 | $13.99 | 8,881,220 |
| 2023-09-01 | $13.91 | $14.08 | $13.54 | $13.69 | $13.69 | 8,191,700 |
| 2023-08-31 | $13.79 | $14.20 | $13.46 | $13.91 | $13.91 | 16,471,500 |
| 2023-08-30 | $12.91 | $13.86 | $12.83 | $13.73 | $13.73 | 14,861,150 |
| 2023-08-29 | $12.34 | $13.10 | $12.30 | $13.04 | $13.04 | 11,256,850 |
| 2023-08-28 | $13.55 | $13.80 | $12.28 | $12.37 | $12.37 | 14,570,930 |
| 2023-08-25 | $13.46 | $13.81 | $12.77 | $12.89 | $12.89 | 12,019,030 |
| 2023-08-24 | $13.87 | $14.08 | $13.42 | $13.62 | $13.62 | 11,142,000 |
| 2023-08-23 | $13.90 | $14.00 | $13.67 | $13.76 | $13.76 | 10,608,350 |
| 2023-08-22 | $13.65 | $14.05 | $13.56 | $14.05 | $14.05 | 18,483,130 |
| 2023-08-21 | $12.72 | $14.11 | $12.67 | $13.38 | $13.38 | 18,943,750 |
| 2023-08-18 | $13.80 | $13.95 | $12.89 | $12.89 | $12.89 | 14,653,350 |
| 2023-08-17 | $13.75 | $13.80 | $13.05 | $13.61 | $13.61 | 14,665,810 |
| 2023-08-16 | $14.27 | $14.34 | $13.69 | $13.96 | $13.96 | 18,266,280 |
| 2023-08-15 | $14.33 | $14.55 | $14.20 | $14.46 | $14.46 | 22,726,970 |
| 2023-08-14 | $13.50 | $15.18 | $13.40 | $14.69 | $14.69 | 35,686,610 |
| 2023-08-11 | $13.33 | $14.28 | $13.20 | $13.80 | $13.80 | 21,421,930 |
| 2023-08-10 | $13.23 | $13.41 | $13.11 | $13.39 | $13.39 | 4,177,630 |
| 2023-08-09 | $13.01 | $13.55 | $13.01 | $13.35 | $13.35 | 6,603,630 |
| 2023-08-08 | $13.21 | $13.30 | $13.01 | $13.08 | $13.08 | 3,492,500 |
| 2023-08-07 | $12.98 | $13.32 | $12.98 | $13.24 | $13.24 | 4,528,720 |
| 2023-08-04 | $12.71 | $13.10 | $12.71 | $13.03 | $13.03 | 4,661,500 |
| 2023-08-03 | $12.75 | $12.85 | $12.72 | $12.75 | $12.75 | 1,973,950 |
| 2023-08-02 | $12.74 | $12.88 | $12.71 | $12.77 | $12.77 | 1,868,200 |
| 2023-08-01 | $12.88 | $12.95 | $12.71 | $12.80 | $12.80 | 2,332,580 |
| 2023-07-31 | $12.81 | $12.97 | $12.76 | $12.85 | $12.85 | 2,708,600 |
| 2023-07-28 | $12.63 | $12.84 | $12.50 | $12.81 | $12.81 | 3,225,750 |
| 2023-07-27 | $12.72 | $12.87 | $12.61 | $12.63 | $12.63 | 2,989,900 |
| 2023-07-26 | $13.35 | $13.38 | $12.60 | $12.78 | $12.78 | 7,571,910 |
| 2023-07-25 | $13.43 | $13.53 | $13.32 | $13.36 | $13.36 | 4,221,850 |
| 2023-07-24 | $13.23 | $13.58 | $13.23 | $13.32 | $13.32 | 2,759,880 |
| 2023-07-21 | $13.84 | $13.85 | $13.36 | $13.36 | $13.36 | 5,728,900 |
| 2023-07-20 | $14.10 | $14.31 | $13.73 | $13.85 | $13.85 | 8,546,450 |
| 2023-07-19 | $13.54 | $14.48 | $13.52 | $14.30 | $14.30 | 13,831,310 |
| 2023-07-18 | $13.95 | $13.95 | $13.58 | $13.65 | $13.65 | 6,534,760 |
| 2023-07-17 | $14.09 | $14.20 | $13.90 | $13.99 | $13.99 | 10,209,880 |
| 2023-07-14 | $13.64 | $14.10 | $13.60 | $13.80 | $13.80 | 9,316,520 |
| 2023-07-13 | $13.53 | $13.97 | $13.39 | $13.64 | $13.64 | 5,738,000 |
| 2023-07-12 | $13.38 | $13.60 | $13.22 | $13.51 | $13.51 | 5,340,090 |
| 2023-07-11 | $13.63 | $13.68 | $13.33 | $13.41 | $13.41 | 5,924,810 |
| 2023-07-10 | $13.48 | $13.70 | $13.39 | $13.59 | $13.59 | 3,507,690 |
| 2023-07-07 | $13.60 | $13.78 | $13.30 | $13.48 | $13.48 | 5,436,250 |
| 2023-07-06 | $13.80 | $14.10 | $13.70 | $13.76 | $13.76 | 5,749,530 |
| 2023-07-05 | $13.69 | $14.25 | $13.67 | $13.87 | $13.87 | 9,328,410 |
| 2023-07-04 | $13.56 | $13.90 | $13.50 | $13.72 | $13.72 | 7,402,950 |
| 2023-07-03 | $13.36 | $13.73 | $13.17 | $13.65 | $13.65 | 7,117,700 |
| 2023-06-30 | $13.22 | $13.45 | $13.10 | $13.36 | $13.36 | 4,858,480 |
| 2023-06-29 | $13.22 | $13.41 | $13.20 | $13.22 | $13.22 | 4,987,530 |
| 2023-06-28 | $13.48 | $13.49 | $13.01 | $13.28 | $13.28 | 7,194,430 |
| 2023-06-27 | $13.47 | $13.60 | $13.43 | $13.51 | $13.51 | 5,225,550 |
| 2023-06-26 | $13.74 | $13.98 | $13.33 | $13.47 | $13.47 | 8,866,330 |
| 2023-06-21 | $14.94 | $14.97 | $13.80 | $13.83 | $13.83 | 16,874,140 |
| 2023-06-20 | $15.24 | $15.25 | $14.86 | $14.93 | $14.93 | 11,260,190 |
| 2023-06-19 | $15.07 | $15.33 | $14.94 | $15.24 | $15.24 | 13,888,660 |
| 2023-06-16 | $14.67 | $15.18 | $14.67 | $15.06 | $15.06 | 12,316,020 |
| 2023-06-15 | $15.57 | $15.73 | $14.83 | $14.85 | $14.83 | 15,091,200 |
| 2023-06-14 | $14.81 | $15.35 | $14.78 | $15.32 | $15.30 | 19,880,240 |
| 2023-06-13 | $14.83 | $15.04 | $14.66 | $14.87 | $14.85 | 11,063,950 |
| 2023-06-12 | $15.08 | $15.18 | $14.74 | $14.84 | $14.82 | 11,104,150 |
| 2023-06-09 | $15.12 | $15.36 | $14.86 | $15.12 | $15.10 | 14,650,350 |
| 2023-06-08 | $14.95 | $15.41 | $14.61 | $15.30 | $15.28 | 19,906,180 |
| 2023-06-07 | $14.62 | $15.04 | $14.48 | $15.01 | $14.99 | 12,075,150 |
| 2023-06-06 | $15.06 | $15.25 | $14.50 | $14.61 | $14.59 | 13,362,660 |
| 2023-06-05 | $15.60 | $15.78 | $14.92 | $15.01 | $14.99 | 19,616,850 |
| 2023-06-02 | $14.96 | $15.35 | $14.76 | $15.35 | $15.33 | 19,026,650 |
| 2023-06-01 | $14.96 | $15.30 | $14.93 | $14.94 | $14.92 | 21,310,170 |
| 2023-05-31 | $14.62 | $15.88 | $14.53 | $15.17 | $15.15 | 31,572,640 |
| 2023-05-30 | $13.89 | $14.78 | $13.70 | $14.77 | $14.75 | 21,967,330 |
| 2023-05-29 | $13.77 | $14.08 | $13.59 | $13.88 | $13.88 | 9,755,450 |
| 2023-05-26 | $13.58 | $13.89 | $13.51 | $13.78 | $13.78 | 8,387,330 |
| 2023-05-25 | $13.97 | $14.22 | $13.34 | $13.63 | $13.63 | 11,560,000 |
| 2023-05-24 | $14.00 | $14.24 | $13.80 | $14.02 | $14.02 | 9,414,100 |
| 2023-05-23 | $14.69 | $14.69 | $14.12 | $14.20 | $14.20 | 11,686,200 |
| 2023-05-22 | $14.38 | $14.98 | $14.12 | $14.71 | $14.71 | 17,575,810 |
| 2023-05-19 | $14.28 | $15.38 | $14.10 | $14.35 | $14.35 | 21,825,680 |
| 2023-05-18 | $13.56 | $14.33 | $13.36 | $14.28 | $14.28 | 15,565,170 |
| 2023-05-17 | $13.23 | $13.66 | $13.22 | $13.48 | $13.48 | 7,625,050 |
| 2023-05-16 | $14.03 | $14.14 | $13.36 | $13.36 | $13.36 | 14,019,170 |
| 2023-05-15 | $14.08 | $14.60 | $13.83 | $14.30 | $14.30 | 15,705,350 |
| 2023-05-12 | $13.48 | $14.47 | $13.40 | $14.23 | $14.23 | 20,768,610 |
| 2023-05-11 | $13.25 | $14.59 | $13.25 | $13.86 | $13.86 | 20,491,620 |
| 2023-05-10 | $12.83 | $13.20 | $12.70 | $13.01 | $13.01 | 7,938,350 |
| 2023-05-09 | $13.17 | $13.36 | $12.81 | $12.83 | $12.83 | 9,050,900 |
| 2023-05-08 | $13.27 | $13.41 | $12.89 | $13.37 | $13.37 | 11,312,380 |
| 2023-05-05 | $12.78 | $13.29 | $12.55 | $13.15 | $13.15 | 12,233,700 |
| 2023-05-04 | $12.83 | $13.09 | $12.50 | $12.72 | $12.72 | 9,476,550 |
| 2023-05-03 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-05-02 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-04-28 | $12.64 | $13.13 | $12.58 | $13.03 | $13.03 | 9,346,830 |
| 2023-04-27 | $12.89 | $13.19 | $12.50 | $12.63 | $12.63 | 11,564,510 |
| 2023-04-26 | $13.80 | $13.92 | $13.02 | $13.08 | $13.08 | 14,307,210 |
| 2023-04-25 | $13.53 | $14.05 | $13.23 | $13.95 | $13.95 | 14,966,320 |
| 2023-04-24 | $13.74 | $13.97 | $13.49 | $13.67 | $13.67 | 10,764,500 |
| 2023-04-21 | $14.85 | $14.85 | $13.63 | $13.84 | $13.84 | 18,837,120 |
| 2023-04-20 | $14.78 | $14.98 | $14.66 | $14.92 | $14.92 | 14,825,620 |
| 2023-04-19 | $14.51 | $15.08 | $14.49 | $14.62 | $14.62 | 15,034,350 |
| 2023-04-18 | $15.00 | $15.01 | $14.40 | $14.60 | $14.60 | 16,012,740 |
| 2023-04-17 | $15.88 | $15.98 | $15.00 | $15.06 | $15.06 | 23,068,470 |
| 2023-04-14 | $15.91 | $16.74 | $15.80 | $16.16 | $16.16 | 29,298,500 |
| 2023-04-13 | $15.58 | $16.28 | $15.38 | $15.44 | $15.44 | 24,167,980 |
| 2023-04-12 | $15.50 | $15.98 | $15.26 | $15.87 | $15.87 | 23,566,110 |
| 2023-04-11 | $15.53 | $16.07 | $15.21 | $15.74 | $15.74 | 26,597,770 |
| 2023-04-10 | $16.99 | $18.11 | $16.00 | $16.14 | $16.14 | 38,205,550 |
| 2023-04-07 | $16.93 | $17.34 | $16.40 | $16.91 | $16.91 | 33,657,160 |
| 2023-04-06 | $16.60 | $18.21 | $16.28 | $16.85 | $16.85 | 52,031,570 |
| 2023-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-04-04 | $15.61 | $18.24 | $15.20 | $17.20 | $17.20 | 64,092,910 |
| 2023-04-03 | $15.98 | $16.38 | $15.30 | $16.06 | $16.06 | 55,270,340 |
| 2023-03-31 | $15.78 | $16.82 | $15.21 | $15.22 | $15.22 | 57,115,460 |
| 2023-03-30 | $15.67 | $15.68 | $14.55 | $15.29 | $15.29 | 35,817,190 |
| 2023-03-29 | $14.28 | $15.88 | $13.95 | $15.67 | $15.67 | 50,753,900 |
| 2023-03-28 | $14.50 | $14.50 | $14.02 | $14.14 | $14.14 | 18,601,600 |
| 2023-03-27 | $14.48 | $14.75 | $14.18 | $14.75 | $14.75 | 27,167,990 |
| 2023-03-24 | $15.09 | $15.47 | $14.28 | $14.52 | $14.52 | 32,270,840 |
| 2023-03-23 | $14.30 | $14.91 | $14.22 | $14.70 | $14.70 | 32,311,270 |
| 2023-03-22 | $14.24 | $14.50 | $14.02 | $14.44 | $14.44 | 26,379,760 |
| 2023-03-21 | $13.55 | $14.75 | $13.30 | $14.22 | $14.22 | 30,357,590 |
| 2023-03-20 | $14.00 | $14.05 | $13.50 | $13.56 | $13.56 | 17,566,840 |
| 2023-03-17 | $14.09 | $14.20 | $13.80 | $13.98 | $13.98 | 22,636,830 |
| 2023-03-16 | $13.66 | $14.09 | $13.50 | $13.85 | $13.85 | 17,772,000 |
| 2023-03-15 | $14.23 | $14.28 | $13.65 | $13.66 | $13.66 | 15,816,840 |
| 2023-03-14 | $14.00 | $14.37 | $13.66 | $14.16 | $14.16 | 22,818,040 |
| 2023-03-13 | $14.10 | $14.26 | $13.75 | $14.15 | $14.15 | 24,202,400 |
| 2023-03-10 | $13.60 | $14.18 | $13.57 | $13.86 | $13.86 | 23,020,030 |
| 2023-03-09 | $13.50 | $13.99 | $13.21 | $13.89 | $13.89 | 23,790,600 |
| 2023-03-08 | $13.25 | $13.63 | $13.23 | $13.59 | $13.59 | 18,633,610 |
| 2023-03-07 | $13.56 | $13.68 | $13.05 | $13.07 | $13.07 | 15,552,470 |
| 2023-03-06 | $13.93 | $13.94 | $13.43 | $13.55 | $13.55 | 13,734,700 |
| 2023-03-03 | $14.14 | $14.14 | $13.60 | $13.81 | $13.81 | 20,218,300 |
| 2023-03-02 | $14.13 | $14.28 | $13.85 | $13.99 | $13.99 | 27,014,750 |
| 2023-03-01 | $13.82 | $14.60 | $13.79 | $14.28 | $14.28 | 45,191,700 |
| 2023-02-28 | $13.42 | $14.80 | $13.42 | $14.04 | $14.04 | 49,303,140 |
| 2023-02-27 | $12.61 | $12.80 | $12.41 | $12.62 | $12.62 | 8,142,990 |
| 2023-02-24 | $12.86 | $12.95 | $12.65 | $12.70 | $12.70 | 7,264,000 |
| 2023-02-23 | $13.08 | $13.08 | $12.66 | $12.85 | $12.85 | 11,310,700 |
| 2023-02-22 | $12.82 | $13.36 | $12.71 | $13.14 | $13.14 | 11,915,950 |
| 2023-02-21 | $12.99 | $13.30 | $12.83 | $12.96 | $12.96 | 10,460,650 |
| 2023-02-20 | $12.79 | $13.03 | $12.62 | $12.99 | $12.99 | 9,165,870 |
| 2023-02-17 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 15,414,850 |
| 2023-02-16 | $13.77 | $13.96 | $13.19 | $13.38 | $13.38 | 20,382,340 |
| 2023-02-15 | $13.29 | $13.93 | $13.23 | $13.84 | $13.84 | 19,851,750 |
| 2023-02-14 | $13.52 | $13.68 | $13.22 | $13.30 | $13.30 | 13,070,720 |
| 2023-02-13 | $13.43 | $13.78 | $13.37 | $13.54 | $13.54 | 14,574,960 |
| 2023-02-10 | $13.62 | $14.11 | $13.61 | $13.66 | $13.66 | 16,882,140 |
| 2023-02-09 | $13.52 | $13.90 | $13.36 | $13.87 | $13.87 | 17,075,230 |
| 2023-02-08 | $13.90 | $13.98 | $13.53 | $13.73 | $13.73 | 20,677,930 |
| 2023-02-07 | $14.47 | $14.47 | $13.82 | $14.07 | $14.07 | 28,494,990 |
| 2023-02-06 | $13.50 | $14.49 | $13.40 | $14.47 | $14.47 | 35,892,840 |
| 2023-02-03 | $13.24 | $13.80 | $13.20 | $13.79 | $13.79 | 29,295,460 |
| 2023-02-02 | $13.47 | $13.85 | $13.29 | $13.33 | $13.33 | 26,214,350 |
| 2023-02-01 | $12.81 | $13.48 | $12.72 | $13.45 | $13.45 | 22,990,690 |
| 2023-01-31 | $13.00 | $13.04 | $12.67 | $12.75 | $12.75 | 12,124,900 |
| 2023-01-30 | $13.26 | $13.26 | $12.79 | $12.90 | $12.90 | 19,202,150 |
| 2023-01-20 | $12.62 | $12.95 | $12.50 | $12.77 | $12.77 | 14,553,190 |
| 2023-01-19 | $12.08 | $12.78 | $12.08 | $12.66 | $12.66 | 18,694,540 |
| 2023-01-18 | $12.04 | $12.38 | $11.88 | $12.26 | $12.26 | 11,660,420 |
| 2023-01-17 | $12.41 | $12.58 | $11.95 | $12.03 | $12.03 | 14,685,810 |
| 2023-01-16 | $12.00 | $12.55 | $11.97 | $12.40 | $12.40 | 16,468,040 |
| 2023-01-13 | $12.32 | $12.37 | $11.79 | $11.91 | $11.91 | 15,899,850 |
| 2023-01-12 | $12.41 | $12.59 | $12.20 | $12.45 | $12.45 | 12,843,010 |
| 2023-01-11 | $12.73 | $12.90 | $12.35 | $12.37 | $12.37 | 14,010,400 |
| 2023-01-10 | $12.72 | $12.82 | $12.52 | $12.71 | $12.71 | 11,536,400 |
| 2023-01-09 | $12.84 | $13.02 | $12.65 | $12.76 | $12.76 | 13,775,300 |
| 2023-01-06 | $12.78 | $12.96 | $12.62 | $12.74 | $12.74 | 15,519,500 |
| 2023-01-05 | $13.04 | $13.10 | $12.76 | $12.89 | $12.89 | 18,148,050 |
| 2023-01-04 | $13.30 | $13.39 | $12.78 | $12.98 | $12.98 | 27,517,020 |
| 2023-01-03 | $12.39 | $13.30 | $12.34 | $13.30 | $13.30 | 36,037,160 |
| 2023-01-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-12-30 | $11.79 | $12.40 | $11.76 | $12.25 | $12.25 | 20,156,530 |
| 2022-12-29 | $11.86 | $12.30 | $11.77 | $11.79 | $11.79 | 14,686,770 |
| 2022-12-28 | $12.16 | $12.32 | $11.90 | $11.90 | $11.90 | 11,793,400 |
| 2022-12-27 | $12.56 | $12.62 | $11.88 | $12.21 | $12.21 | 20,648,780 |
| 2022-12-26 | $12.25 | $12.62 | $12.08 | $12.61 | $12.61 | 22,827,550 |
| 2022-12-23 | $11.41 | $12.60 | $11.41 | $12.38 | $12.38 | 29,963,810 |
| 2022-12-22 | $12.27 | $12.31 | $11.46 | $11.50 | $11.50 | 17,414,750 |
| 2022-12-21 | $11.90 | $12.43 | $11.80 | $12.13 | $12.13 | 15,409,330 |
| 2022-12-20 | $12.11 | $12.42 | $11.78 | $12.14 | $12.14 | 21,107,270 |
| 2022-12-19 | $11.80 | $12.07 | $11.72 | $11.82 | $11.82 | 9,766,580 |
| 2022-12-16 | $12.04 | $12.28 | $11.77 | $11.90 | $11.90 | 15,019,610 |
| 2022-12-15 | $12.20 | $12.65 | $11.90 | $12.31 | $12.31 | 17,682,290 |
| 2022-12-14 | $11.88 | $12.59 | $11.81 | $12.27 | $12.27 | 17,501,710 |
| 2022-12-13 | $12.58 | $12.90 | $12.00 | $12.03 | $12.03 | 21,527,690 |
| 2022-12-12 | $12.10 | $12.37 | $12.03 | $12.35 | $12.35 | 13,011,190 |
| 2022-12-09 | $12.35 | $12.35 | $12.00 | $12.00 | $12.00 | 13,140,390 |
| 2022-12-08 | $12.70 | $12.77 | $12.31 | $12.38 | $12.38 | 14,255,960 |
| 2022-12-07 | $12.79 | $12.90 | $12.42 | $12.68 | $12.68 | 14,331,750 |
| 2022-12-06 | $13.10 | $13.16 | $12.74 | $12.89 | $12.89 | 13,442,010 |
| 2022-12-05 | $13.09 | $13.39 | $13.00 | $13.11 | $13.11 | 15,440,940 |
| 2022-12-01 | $13.23 | $13.84 | $13.20 | $13.77 | $13.77 | 30,127,000 |
| 2022-11-30 | $13.22 | $13.63 | $12.80 | $13.33 | $13.33 | 21,084,590 |
| 2022-11-29 | $12.99 | $13.60 | $12.75 | $13.38 | $13.38 | 18,983,000 |
| 2022-11-28 | $12.60 | $13.28 | $12.50 | $12.95 | $12.95 | 15,006,760 |
| 2022-11-25 | $12.75 | $13.57 | $12.75 | $13.05 | $13.05 | 19,524,210 |
| 2022-11-24 | $12.80 | $13.08 | $12.71 | $12.89 | $12.89 | 13,858,160 |
| 2022-11-23 | $13.35 | $13.36 | $12.59 | $12.80 | $12.80 | 18,168,730 |
| 2022-11-22 | $13.61 | $13.87 | $13.08 | $13.16 | $13.16 | 21,721,470 |
| 2022-11-21 | $13.55 | $13.95 | $13.26 | $13.83 | $13.83 | 28,858,160 |
| 2022-11-18 | $14.74 | $15.08 | $13.80 | $14.04 | $14.04 | 38,618,280 |
| 2022-11-17 | $13.90 | $15.26 | $13.65 | $15.10 | $15.10 | 48,096,180 |
| 2022-11-16 | $14.21 | $14.83 | $13.64 | $13.75 | $13.75 | 36,002,190 |
| 2022-11-15 | $13.97 | $15.34 | $13.71 | $14.60 | $14.60 | 47,883,140 |
| 2022-11-14 | $13.80 | $14.23 | $13.45 | $14.14 | $14.14 | 32,045,270 |
| 2022-11-11 | $13.98 | $14.35 | $13.41 | $13.95 | $13.95 | 37,309,980 |
| 2022-11-10 | $14.50 | $15.09 | $13.39 | $13.69 | $13.69 | 45,375,770 |
| 2022-11-09 | $15.04 | $15.07 | $14.15 | $14.62 | $14.62 | 39,301,960 |
| 2022-11-08 | $14.87 | $16.45 | $14.45 | $15.51 | $15.51 | 53,913,650 |
| 2022-11-07 | $14.29 | $15.88 | $14.20 | $15.19 | $15.19 | 42,429,060 |
| 2022-11-04 | $14.12 | $14.95 | $14.08 | $14.56 | $14.56 | 34,410,080 |
| 2022-11-03 | $15.20 | $15.49 | $14.10 | $14.39 | $14.39 | 44,434,310 |
| 2022-11-02 | $14.98 | $16.18 | $14.73 | $16.03 | $16.03 | 59,270,350 |
| 2022-11-01 | $16.50 | $16.50 | $14.75 | $15.34 | $15.34 | 64,076,730 |
| 2022-10-31 | $14.27 | $16.81 | $14.10 | $16.81 | $16.81 | 76,833,480 |
| 2022-10-28 | $12.93 | $15.00 | $12.93 | $14.01 | $14.01 | 55,237,850 |
| 2022-10-27 | $14.30 | $15.66 | $13.59 | $13.59 | $13.59 | 62,754,250 |
| 2022-10-26 | $13.46 | $16.23 | $13.46 | $14.66 | $14.66 | 67,340,370 |
| 2022-10-25 | $13.11 | $14.30 | $13.00 | $13.92 | $13.92 | 42,575,380 |
| 2022-10-24 | $14.31 | $14.68 | $13.36 | $13.66 | $13.66 | 44,989,230 |
| 2022-10-21 | $13.98 | $14.69 | $13.43 | $14.66 | $14.66 | 52,091,600 |
| 2022-10-20 | $14.30 | $15.39 | $13.96 | $14.12 | $14.12 | 63,102,300 |
| 2022-10-19 | $15.25 | $15.50 | $14.50 | $14.80 | $14.80 | 56,454,910 |
| 2022-10-18 | $16.66 | $16.66 | $15.32 | $15.55 | $15.55 | 73,986,130 |
| 2022-10-17 | $13.06 | $15.36 | $13.05 | $15.36 | $15.36 | 54,150,920 |
| 2022-10-14 | $11.18 | $12.80 | $11.06 | $12.80 | $12.80 | 47,656,710 |
| 2022-10-13 | $8.91 | $10.67 | $8.90 | $10.67 | $10.67 | 22,946,200 |
| 2022-10-12 | $8.34 | $8.89 | $8.23 | $8.89 | $8.89 | 6,087,550 |
| 2022-10-11 | $8.30 | $8.75 | $8.10 | $8.47 | $8.47 | 5,769,250 |
| 2022-10-10 | $8.30 | $8.40 | $8.04 | $8.08 | $8.08 | 1,422,800 |
| 2022-09-30 | $8.38 | $8.52 | $8.28 | $8.29 | $8.29 | 1,418,160 |
| 2022-09-29 | $8.48 | $8.58 | $8.39 | $8.43 | $8.43 | 1,985,500 |
| 2022-09-28 | $8.72 | $8.72 | $8.37 | $8.38 | $8.38 | 1,572,500 |
| 2022-09-27 | $8.44 | $8.66 | $8.36 | $8.63 | $8.63 | 1,284,510 |
| 2022-09-26 | $8.70 | $8.70 | $8.38 | $8.40 | $8.40 | 2,049,000 |
| 2022-09-23 | $9.05 | $9.05 | $8.72 | $8.74 | $8.74 | 2,142,360 |
| 2022-09-22 | $8.93 | $9.18 | $8.86 | $9.05 | $9.05 | 2,019,250 |
| 2022-09-21 | $8.91 | $9.04 | $8.71 | $9.02 | $9.02 | 1,831,150 |
| 2022-09-20 | $8.78 | $9.04 | $8.78 | $8.91 | $8.91 | 1,764,840 |
| 2022-09-19 | $9.08 | $9.14 | $8.70 | $8.78 | $8.78 | 2,657,050 |
| 2022-09-16 | $9.17 | $9.39 | $9.05 | $9.08 | $9.08 | 2,174,620 |
| 2022-09-15 | $9.32 | $9.41 | $9.08 | $9.20 | $9.20 | 2,450,400 |
| 2022-09-14 | $9.35 | $9.37 | $9.28 | $9.35 | $9.35 | 1,692,530 |
| 2022-09-13 | $9.51 | $9.56 | $9.42 | $9.46 | $9.46 | 2,074,070 |
| 2022-09-12 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-09-09 | $9.34 | $9.45 | $9.30 | $9.38 | $9.38 | 1,629,720 |
| 2022-09-08 | $9.55 | $9.57 | $9.31 | $9.32 | $9.32 | 2,133,670 |
| 2022-09-07 | $9.53 | $9.58 | $9.43 | $9.55 | $9.55 | 2,243,780 |
| 2022-09-06 | $9.58 | $9.60 | $9.45 | $9.52 | $9.52 | 1,915,050 |
| 2022-09-05 | $9.53 | $9.64 | $9.42 | $9.58 | $9.58 | 2,352,400 |
| 2022-09-02 | $9.32 | $9.57 | $9.30 | $9.55 | $9.55 | 2,247,450 |
| 2022-09-01 | $9.36 | $9.54 | $9.26 | $9.29 | $9.29 | 2,209,450 |
| 2022-08-31 | $9.51 | $9.66 | $9.32 | $9.36 | $9.36 | 2,324,130 |
| 2022-08-30 | $9.55 | $9.67 | $9.45 | $9.54 | $9.54 | 2,110,990 |
| 2022-08-29 | $9.36 | $9.56 | $9.24 | $9.52 | $9.52 | 2,475,580 |
| 2022-08-26 | $9.70 | $9.75 | $9.47 | $9.50 | $9.50 | 3,028,060 |
| 2022-08-25 | $9.70 | $9.78 | $9.44 | $9.64 | $9.64 | 3,454,410 |
| 2022-08-24 | $10.01 | $10.08 | $9.67 | $9.69 | $9.69 | 4,716,360 |
| 2022-08-23 | $10.01 | $10.16 | $9.90 | $9.99 | $9.99 | 3,316,600 |
| 2022-08-22 | $10.01 | $10.28 | $9.85 | $10.05 | $10.05 | 3,856,450 |
| 2022-08-19 | $10.22 | $10.37 | $10.01 | $10.02 | $10.02 | 5,191,650 |
| 2022-08-18 | $10.19 | $10.23 | $10.07 | $10.20 | $10.20 | 3,812,170 |
| 2022-08-17 | $10.23 | $10.31 | $10.12 | $10.22 | $10.22 | 3,737,810 |
| 2022-08-16 | $10.32 | $10.37 | $10.19 | $10.24 | $10.24 | 4,699,850 |
| 2022-08-15 | $10.40 | $10.45 | $10.20 | $10.26 | $10.26 | 5,201,960 |
| 2022-08-12 | $10.34 | $10.60 | $10.24 | $10.48 | $10.48 | 6,747,300 |
| 2022-08-11 | $10.30 | $10.45 | $10.17 | $10.33 | $10.33 | 5,668,780 |
| 2022-08-10 | $10.13 | $10.25 | $10.08 | $10.15 | $10.15 | 3,331,540 |
| 2022-08-09 | $10.38 | $10.40 | $10.10 | $10.22 | $10.22 | 4,003,500 |
| 2022-08-08 | $10.33 | $10.35 | $10.16 | $10.35 | $10.35 | 5,246,280 |
| 2022-08-05 | $9.91 | $10.30 | $9.82 | $10.24 | $10.24 | 7,598,250 |
| 2022-08-04 | $9.70 | $9.89 | $9.69 | $9.85 | $9.85 | 4,524,250 |
| 2022-08-03 | $9.56 | $9.89 | $9.56 | $9.60 | $9.60 | 4,929,390 |
| 2022-08-02 | $10.06 | $10.12 | $9.50 | $9.57 | $9.57 | 6,174,900 |
| 2022-08-01 | $10.11 | $10.35 | $10.11 | $10.23 | $10.23 | 5,082,740 |
| 2022-07-29 | $10.09 | $10.22 | $9.99 | $10.15 | $10.15 | 3,722,800 |
| 2022-07-28 | $10.08 | $10.25 | $10.06 | $10.12 | $10.12 | 4,605,500 |
| 2022-07-27 | $10.10 | $10.12 | $9.99 | $10.06 | $10.06 | 2,928,290 |
| 2022-07-26 | $9.91 | $10.08 | $9.86 | $10.06 | $10.06 | 3,797,270 |
| 2022-07-25 | $10.15 | $10.15 | $9.83 | $9.86 | $9.86 | 2,903,300 |
| 2022-07-22 | $10.04 | $10.20 | $9.86 | $9.99 | $9.99 | 3,792,850 |
| 2022-07-21 | $9.89 | $10.21 | $9.89 | $10.00 | $10.00 | 4,439,100 |
| 2022-07-20 | $9.90 | $10.06 | $9.82 | $9.99 | $9.99 | 4,542,870 |
| 2022-07-19 | $9.63 | $9.95 | $9.51 | $9.92 | $9.92 | 4,883,570 |
| 2022-07-18 | $9.34 | $9.62 | $9.34 | $9.59 | $9.59 | 3,703,400 |
| 2022-07-15 | $9.67 | $9.67 | $9.30 | $9.30 | $9.30 | 4,320,670 |
| 2022-07-14 | $9.66 | $9.74 | $9.56 | $9.69 | $9.69 | 2,958,670 |
| 2022-07-13 | $9.65 | $9.76 | $9.65 | $9.69 | $9.69 | 2,806,450 |
| 2022-07-12 | $9.98 | $9.99 | $9.64 | $9.66 | $9.66 | 4,033,650 |
| 2022-07-11 | $10.22 | $10.29 | $9.85 | $9.98 | $9.98 | 5,264,190 |
| 2022-07-08 | $10.11 | $10.40 | $10.09 | $10.29 | $10.29 | 5,623,700 |
| 2022-07-07 | $10.34 | $10.44 | $10.10 | $10.12 | $10.12 | 5,187,030 |
| 2022-07-06 | $10.28 | $10.30 | $10.00 | $10.15 | $10.15 | 4,982,090 |
| 2022-07-05 | $10.57 | $10.57 | $10.19 | $10.28 | $10.28 | 7,306,800 |
| 2022-07-04 | $10.63 | $10.75 | $10.42 | $10.67 | $10.67 | 6,568,250 |
| 2022-07-01 | $10.72 | $10.83 | $10.46 | $10.50 | $10.50 | 6,726,220 |
| 2022-06-30 | $10.82 | $10.83 | $10.47 | $10.66 | $10.66 | 10,721,990 |
| 2022-06-29 | $10.40 | $11.05 | $10.16 | $10.87 | $10.87 | 15,592,600 |
| 2022-06-28 | $10.29 | $10.43 | $10.04 | $10.42 | $10.42 | 7,082,930 |
| 2022-06-27 | $10.40 | $10.47 | $10.18 | $10.24 | $10.24 | 7,491,990 |
| 2022-06-24 | $10.50 | $10.90 | $10.26 | $10.35 | $10.35 | 11,323,170 |
| 2022-06-23 | $10.14 | $10.27 | $9.90 | $10.17 | $10.17 | 5,170,930 |
| 2022-06-22 | $10.34 | $10.70 | $10.07 | $10.07 | $10.07 | 6,300,480 |
| 2022-06-21 | $10.41 | $10.76 | $10.31 | $10.48 | $10.48 | 8,779,600 |
| 2022-06-20 | $10.22 | $10.45 | $10.11 | $10.33 | $10.33 | 5,643,400 |
| 2022-06-17 | $10.30 | $10.38 | $10.04 | $10.16 | $10.16 | 6,124,850 |
| 2022-06-16 | $15.39 | $15.79 | $15.35 | $15.70 | $10.43 | 5,069,160 |
| 2022-06-15 | $15.23 | $15.71 | $15.16 | $15.55 | $10.33 | 5,416,690 |
| 2022-06-14 | $15.33 | $15.47 | $14.73 | $15.25 | $10.13 | 4,201,180 |
| 2022-06-13 | $14.84 | $15.49 | $14.73 | $15.48 | $10.28 | 5,231,630 |
| 2022-06-10 | $14.43 | $14.92 | $14.35 | $14.83 | $9.85 | 3,841,300 |
| 2022-06-09 | $15.40 | $15.40 | $14.81 | $14.89 | $9.89 | 4,052,010 |
| 2022-06-08 | $15.38 | $15.72 | $15.00 | $15.35 | $10.19 | 3,668,340 |
| 2022-06-07 | $15.74 | $15.75 | $15.30 | $15.42 | $10.24 | 3,913,200 |
| 2022-06-06 | $15.50 | $15.82 | $15.25 | $15.75 | $10.46 | 5,590,550 |
| 2022-06-02 | $15.15 | $15.35 | $14.85 | $15.28 | $10.15 | 3,441,800 |
| 2022-06-01 | $14.95 | $15.52 | $14.85 | $15.14 | $10.05 | 4,528,580 |
| 2022-05-31 | $14.86 | $15.02 | $14.57 | $14.93 | $9.91 | 2,763,700 |
| 2022-05-30 | $14.75 | $15.02 | $14.58 | $14.86 | $9.87 | 2,686,600 |
| 2022-05-27 | $14.60 | $15.00 | $14.51 | $14.73 | $9.78 | 3,365,220 |
| 2022-05-26 | $14.70 | $14.70 | $14.17 | $14.53 | $9.65 | 2,757,200 |
| 2022-05-25 | $14.16 | $14.64 | $14.16 | $14.55 | $9.66 | 3,188,600 |
| 2022-05-24 | $15.25 | $15.30 | $14.13 | $14.13 | $9.38 | 6,384,330 |
| 2022-05-23 | $14.98 | $15.25 | $14.92 | $15.22 | $10.11 | 3,434,350 |
| 2022-05-20 | $15.03 | $15.16 | $14.70 | $14.89 | $14.89 | 3,945,300 |
| 2022-05-19 | $14.82 | $15.17 | $14.74 | $15.02 | $15.02 | 4,610,500 |
| 2022-05-18 | $15.60 | $15.94 | $15.02 | $15.10 | $15.10 | 6,037,180 |
| 2022-05-17 | $15.50 | $15.50 | $14.90 | $15.22 | $15.22 | 3,732,250 |
| 2022-05-16 | $15.36 | $15.73 | $15.21 | $15.51 | $15.51 | 4,796,800 |
| 2022-05-13 | $15.30 | $15.45 | $15.01 | $15.34 | $15.34 | 3,864,270 |
| 2022-05-12 | $14.75 | $15.58 | $14.63 | $15.24 | $15.24 | 5,034,400 |
| 2022-05-11 | $15.30 | $15.61 | $14.97 | $15.00 | $15.00 | 7,175,810 |
| 2022-05-10 | $14.93 | $15.46 | $14.85 | $15.42 | $15.42 | 5,426,900 |
| 2022-05-09 | $14.90 | $15.32 | $14.90 | $15.11 | $15.11 | 5,579,040 |
| 2022-05-06 | $14.15 | $15.79 | $14.06 | $15.02 | $15.02 | 9,408,400 |
| 2022-05-05 | $14.10 | $14.75 | $13.71 | $14.56 | $14.56 | 6,675,400 |
| 2022-05-04 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-05-03 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-04-29 | $13.42 | $14.30 | $13.30 | $14.21 | $14.21 | 7,610,800 |
| 2022-04-28 | $14.11 | $14.16 | $13.10 | $13.20 | $13.20 | 8,797,570 |
| 2022-04-27 | $13.70 | $14.38 | $13.03 | $14.31 | $14.31 | 11,330,090 |
| 2022-04-26 | $14.94 | $15.50 | $13.88 | $13.88 | $13.88 | 13,594,650 |
| 2022-04-25 | $17.37 | $17.55 | $15.08 | $15.20 | $15.20 | 17,797,490 |
| 2022-04-22 | $18.54 | $20.30 | $18.08 | $18.43 | $18.43 | 19,856,590 |
| 2022-04-21 | $17.86 | $20.38 | $17.68 | $19.30 | $19.30 | 22,709,830 |
| 2022-04-20 | $20.37 | $20.55 | $17.86 | $17.89 | $17.89 | 19,242,670 |
| 2022-04-19 | $18.58 | $19.07 | $18.38 | $18.93 | $18.93 | 11,543,610 |
| 2022-04-18 | $17.97 | $19.66 | $17.86 | $18.98 | $18.98 | 17,255,240 |
| 2022-04-15 | $17.08 | $18.81 | $17.01 | $18.28 | $18.28 | 18,227,380 |
| 2022-04-14 | $16.41 | $17.76 | $16.37 | $17.44 | $17.44 | 11,938,100 |
| 2022-04-13 | $16.92 | $17.15 | $16.19 | $16.24 | $16.24 | 6,804,970 |
| 2022-04-12 | $15.99 | $17.54 | $15.82 | $17.25 | $17.25 | 9,539,210 |
| 2022-04-11 | $16.26 | $17.28 | $16.26 | $16.43 | $16.43 | 9,104,040 |
| 2022-04-08 | $16.14 | $16.35 | $15.56 | $15.80 | $15.80 | 5,168,600 |
| 2022-04-07 | $17.20 | $17.20 | $16.00 | $16.12 | $16.12 | 7,273,960 |
| 2022-04-06 | $17.10 | $17.55 | $17.05 | $17.35 | $17.35 | 4,917,740 |
| 2022-04-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-04-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-04-01 | $17.60 | $17.69 | $16.98 | $16.98 | $16.98 | 6,126,530 |
| 2022-03-31 | $16.87 | $17.70 | $16.80 | $17.65 | $17.65 | 8,522,780 |
| 2022-03-30 | $16.91 | $17.11 | $16.65 | $17.10 | $17.10 | 4,520,710 |
| 2022-03-29 | $17.22 | $17.25 | $16.55 | $16.83 | $16.83 | 5,618,400 |
| 2022-03-28 | $16.81 | $17.50 | $16.70 | $17.35 | $17.35 | 5,563,600 |
| 2022-03-25 | $18.06 | $18.55 | $17.10 | $17.16 | $17.16 | 9,210,620 |
| 2022-03-24 | $18.63 | $18.63 | $17.81 | $18.08 | $18.08 | 8,196,160 |
| 2022-03-23 | $19.56 | $19.66 | $18.81 | $18.95 | $18.95 | 11,222,780 |
| 2022-03-22 | $18.61 | $19.97 | $18.30 | $19.97 | $19.97 | 18,705,830 |
| 2022-03-21 | $18.58 | $19.04 | $18.31 | $18.97 | $18.97 | 9,836,040 |
| 2022-03-18 | $18.90 | $19.33 | $18.72 | $18.85 | $18.85 | 12,486,510 |
| 2022-03-17 | $19.30 | $19.77 | $18.80 | $19.45 | $19.45 | 20,873,590 |
| 2022-03-16 | $17.20 | $19.21 | $17.01 | $19.20 | $19.20 | 17,473,480 |
| 2022-03-15 | $16.92 | $17.62 | $16.78 | $16.95 | $16.95 | 8,998,250 |
| 2022-03-14 | $17.69 | $18.10 | $17.10 | $17.11 | $17.11 | 8,534,900 |
| 2022-03-11 | $16.63 | $18.21 | $16.54 | $17.98 | $17.98 | 13,697,640 |
| 2022-03-10 | $17.50 | $17.77 | $17.05 | $17.06 | $17.06 | 11,212,020 |
| 2022-03-09 | $16.65 | $17.28 | $15.70 | $17.28 | $17.28 | 10,682,050 |
| 2022-03-08 | $16.69 | $17.31 | $16.52 | $16.76 | $16.76 | 9,487,120 |
| 2022-03-07 | $16.91 | $17.16 | $16.63 | $16.72 | $16.72 | 5,686,520 |
| 2022-03-04 | $17.54 | $17.78 | $17.02 | $17.06 | $17.06 | 9,180,220 |
| 2022-03-03 | $18.99 | $18.99 | $17.61 | $17.72 | $17.72 | 14,495,570 |
| 2022-03-02 | $18.63 | $19.29 | $18.44 | $18.70 | $18.70 | 10,117,020 |
| 2022-03-01 | $18.75 | $19.15 | $18.20 | $18.99 | $18.99 | 10,468,260 |
| 2022-02-28 | $19.81 | $19.98 | $18.50 | $18.78 | $18.78 | 12,157,960 |
| 2022-02-25 | $18.91 | $20.07 | $18.61 | $19.36 | $19.36 | 16,728,230 |
| 2022-02-24 | $20.70 | $21.75 | $18.43 | $19.46 | $19.46 | 27,302,460 |
| 2022-02-23 | $22.50 | $24.38 | $21.68 | $22.07 | $22.07 | 35,044,600 |
| 2022-02-22 | $18.49 | $21.28 | $18.28 | $20.51 | $20.51 | 23,458,210 |
| 2022-02-21 | $19.28 | $20.66 | $18.97 | $19.81 | $19.81 | 23,008,010 |
| 2022-02-18 | $18.58 | $20.67 | $18.40 | $19.20 | $19.20 | 22,759,670 |
| 2022-02-17 | $17.11 | $18.40 | $16.73 | $17.99 | $17.99 | 11,465,870 |
| 2022-02-16 | $18.20 | $18.57 | $17.15 | $17.70 | $17.70 | 9,935,310 |
| 2022-02-15 | $17.67 | $17.95 | $17.20 | $17.66 | $17.66 | 6,305,900 |
| 2022-02-14 | $17.52 | $18.00 | $17.27 | $17.90 | $17.90 | 10,785,000 |
| 2022-02-11 | $17.10 | $18.65 | $17.00 | $18.01 | $18.01 | 14,671,700 |
| 2022-02-10 | $17.16 | $17.44 | $16.83 | $17.29 | $17.29 | 9,781,110 |
| 2022-02-09 | $16.30 | $18.50 | $16.13 | $17.52 | $17.52 | 14,495,910 |
| 2022-02-08 | $15.35 | $16.19 | $14.57 | $16.02 | $16.02 | 8,538,430 |
| 2022-02-07 | $16.43 | $16.59 | $15.32 | $15.37 | $15.37 | 7,120,690 |
| 2022-02-04 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-02-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-02-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-02-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-01-28 | $15.33 | $16.95 | $15.12 | $16.15 | $16.15 | 10,296,140 |
| 2022-01-27 | $18.90 | $19.30 | $15.18 | $15.29 | $15.29 | 12,954,280 |
| 2022-01-26 | $17.79 | $18.28 | $16.70 | $17.90 | $17.90 | 10,358,990 |
| 2022-01-25 | $18.50 | $18.68 | $17.25 | $17.97 | $17.97 | 13,224,730 |
| 2022-01-24 | $17.66 | $19.65 | $17.54 | $18.96 | $18.96 | 15,440,730 |
| 2022-01-21 | $17.22 | $18.55 | $17.22 | $18.00 | $18.00 | 13,355,230 |
| 2022-01-20 | $18.54 | $18.58 | $17.45 | $17.47 | $17.47 | 9,913,800 |
| 2022-01-19 | $17.31 | $18.30 | $17.31 | $18.30 | $18.30 | 8,463,840 |
| 2022-01-18 | $17.93 | $18.40 | $17.50 | $17.60 | $17.60 | 10,087,320 |
| 2022-01-17 | $17.10 | $17.95 | $16.93 | $17.94 | $17.94 | 11,100,540 |
| 2022-01-14 | $16.90 | $17.28 | $16.75 | $16.82 | $16.82 | 4,093,170 |
| 2022-01-13 | $17.00 | $17.30 | $16.66 | $16.95 | $16.95 | 4,899,330 |
| 2022-01-12 | $16.58 | $16.86 | $16.38 | $16.73 | $16.73 | 2,811,800 |
| 2022-01-11 | $16.75 | $16.86 | $16.41 | $16.42 | $16.42 | 2,582,600 |
| 2022-01-10 | $15.90 | $16.70 | $15.85 | $16.67 | $16.67 | 4,362,790 |
| 2022-01-07 | $16.81 | $17.50 | $16.22 | $16.31 | $16.31 | 6,059,070 |
| 2022-01-06 | $17.00 | $17.00 | $16.48 | $16.81 | $16.81 | 3,281,770 |
| 2022-01-05 | $17.10 | $17.35 | $16.62 | $16.85 | $16.85 | 4,920,900 |
| 2022-01-04 | $16.80 | $17.48 | $16.68 | $17.05 | $17.05 | 5,826,380 |
| 2022-01-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2021-12-31 | $16.67 | $16.88 | $16.45 | $16.56 | $16.56 | 3,898,350 |
| 2021-12-30 | $16.33 | $16.94 | $16.30 | $16.68 | $16.68 | 6,114,790 |
| 2021-12-29 | $16.50 | $16.59 | $16.13 | $16.32 | $16.32 | 5,188,370 |
| 2021-12-28 | $15.72 | $17.82 | $15.60 | $16.60 | $16.60 | 9,486,120 |
| 2021-12-27 | $15.60 | $15.93 | $15.51 | $15.69 | $15.69 | 2,217,000 |
| 2021-12-24 | $16.27 | $16.49 | $15.50 | $15.57 | $15.57 | 3,439,900 |
| 2021-12-23 | $16.60 | $16.60 | $16.12 | $16.13 | $16.13 | 3,391,500 |
| 2021-12-22 | $16.56 | $16.79 | $16.34 | $16.66 | $16.66 | 4,219,940 |
| 2021-12-21 | $16.08 | $16.66 | $16.00 | $16.48 | $16.48 | 4,663,530 |
| 2021-12-20 | $16.29 | $16.58 | $15.97 | $16.09 | $16.09 | 3,535,480 |
| 2021-12-17 | $16.19 | $16.54 | $15.88 | $16.34 | $16.34 | 4,914,900 |
| 2021-12-16 | $16.20 | $16.45 | $16.13 | $16.18 | $16.18 | 2,633,300 |
| 2021-12-15 | $16.24 | $16.47 | $16.05 | $16.13 | $16.13 | 3,743,170 |
| 2021-12-14 | $15.95 | $16.31 | $15.83 | $16.27 | $16.27 | 4,508,810 |
| 2021-12-13 | $15.66 | $16.16 | $15.55 | $15.96 | $15.96 | 2,803,400 |
| 2021-12-07 | $15.70 | $15.86 | $15.45 | $15.71 | $15.71 | 2,708,200 |
| 2021-12-06 | $16.00 | $16.05 | $15.40 | $15.54 | $15.54 | 3,195,250 |
| 2021-12-03 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 3,124,970 |
| 2021-12-02 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 5,157,500 |
| 2021-12-01 | $16.16 | $16.98 | $16.04 | $16.49 | $16.49 | 8,106,590 |
| 2021-11-30 | $15.88 | $16.49 | $15.75 | $16.20 | $16.20 | 7,019,980 |
| 2021-11-29 | $15.23 | $16.13 | $15.14 | $15.99 | $15.99 | 7,151,280 |
| 2021-11-26 | $15.37 | $15.97 | $14.96 | $15.55 | $15.55 | 4,693,570 |
| 2021-11-25 | $15.29 | $15.62 | $15.15 | $15.38 | $15.38 | 2,449,000 |
| 2021-11-24 | $15.49 | $15.49 | $15.15 | $15.27 | $15.27 | 2,132,200 |
| 2021-11-23 | $15.31 | $15.48 | $15.15 | $15.44 | $15.44 | 1,958,900 |
| 2021-11-22 | $15.62 | $15.76 | $15.35 | $15.39 | $15.39 | 1,910,380 |
| 2021-11-19 | $15.49 | $15.73 | $15.20 | $15.65 | $15.65 | 2,721,370 |
| 2021-11-18 | $16.25 | $16.45 | $15.40 | $15.47 | $15.47 | 4,468,700 |
| 2021-11-17 | $15.55 | $15.85 | $15.48 | $15.82 | $15.82 | 3,081,450 |
| 2021-11-16 | $15.66 | $15.82 | $15.45 | $15.55 | $15.55 | 2,707,840 |
| 2021-11-15 | $15.30 | $15.86 | $15.28 | $15.66 | $15.66 | 3,798,200 |
| 2021-11-12 | $15.12 | $15.35 | $15.01 | $15.26 | $15.26 | 2,372,720 |
| 2021-11-11 | $15.00 | $15.26 | $14.99 | $15.09 | $15.09 | 2,152,900 |
| 2021-11-10 | $14.86 | $15.14 | $14.80 | $15.07 | $15.07 | 1,982,950 |
| 2021-11-09 | $14.74 | $14.97 | $14.65 | $14.90 | $14.90 | 1,390,800 |
| 2021-11-08 | $14.78 | $14.82 | $14.54 | $14.74 | $14.74 | 1,454,880 |
| 2021-11-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2,614,100 |
| 2021-11-04 | $14.30 | $14.72 | $14.30 | $14.60 | $14.60 | 1,397,370 |
| 2021-11-03 | $14.23 | $14.58 | $14.08 | $14.40 | $14.40 | 1,548,020 |
| 2021-11-02 | $14.42 | $14.65 | $14.10 | $14.19 | $14.19 | 2,021,490 |
| 2021-11-01 | $14.41 | $14.58 | $14.07 | $14.42 | $14.42 | 1,469,350 |
| 2021-10-29 | $14.22 | $14.52 | $14.04 | $14.34 | $14.34 | 1,951,140 |
| 2021-10-28 | $14.22 | $14.37 | $14.00 | $14.25 | $14.25 | 1,907,930 |
| 2021-10-27 | $14.72 | $14.72 | $13.98 | $14.09 | $14.09 | 2,703,000 |
| 2021-10-26 | $14.91 | $14.96 | $14.55 | $14.64 | $14.64 | 2,316,380 |
| 2021-10-25 | $14.97 | $15.10 | $14.73 | $14.94 | $14.94 | 1,654,780 |
| 2021-10-22 | $14.81 | $15.03 | $14.71 | $14.86 | $14.86 | 1,978,400 |
| 2021-10-21 | $15.29 | $15.40 | $14.79 | $14.89 | $14.89 | 5,162,650 |
| 2021-10-20 | $15.74 | $16.22 | $15.63 | $15.68 | $15.68 | 3,776,800 |
| 2021-10-19 | $15.70 | $15.95 | $15.46 | $15.54 | $15.54 | 4,441,870 |
| 2021-10-18 | $15.85 | $16.50 | $15.83 | $16.01 | $16.01 | 3,412,800 |
| 2021-10-15 | $15.89 | $16.35 | $15.62 | $15.85 | $15.85 | 4,149,170 |
| 2021-10-14 | $16.39 | $16.60 | $15.93 | $15.95 | $15.95 | 5,288,370 |
| 2021-10-13 | $16.51 | $16.84 | $16.29 | $16.54 | $16.54 | 6,037,910 |
| 2021-10-12 | $15.83 | $17.00 | $15.68 | $16.85 | $16.85 | 10,410,360 |
| 2021-10-11 | $16.29 | $16.30 | $15.70 | $15.93 | $15.93 | 3,986,950 |
| 2021-09-30 | $16.41 | $16.60 | $15.77 | $16.17 | $16.17 | 5,839,440 |
| 2021-09-29 | $15.40 | $16.48 | $15.40 | $16.14 | $16.14 | 6,923,300 |
| 2021-09-28 | $15.77 | $15.77 | $15.10 | $15.56 | $15.56 | 4,146,520 |
| 2021-09-27 | $15.36 | $16.00 | $15.16 | $15.95 | $15.95 | 6,244,400 |
| 2021-09-24 | $15.08 | $16.18 | $15.00 | $15.36 | $15.36 | 5,733,110 |
| 2021-09-23 | $14.70 | $15.12 | $14.69 | $14.91 | $14.91 | 1,743,010 |
| 2021-09-22 | $14.61 | $14.80 | $14.48 | $14.67 | $14.67 | 1,295,900 |
| 2021-09-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2021-09-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2021-09-17 | $14.78 | $14.94 | $14.52 | $14.83 | $14.83 | 1,629,620 |
| 2021-09-16 | $15.05 | $15.24 | $14.78 | $14.79 | $14.79 | 2,190,170 |
| 2021-09-15 | $15.37 | $15.59 | $15.04 | $15.08 | $15.08 | 2,664,970 |
| 2021-09-14 | $15.09 | $15.85 | $15.08 | $15.49 | $15.49 | 4,163,100 |
| 2021-09-13 | $15.23 | $15.34 | $15.06 | $15.17 | $15.17 | 1,574,620 |
| 2021-09-10 | $15.16 | $15.35 | $15.06 | $15.23 | $15.23 | 1,783,710 |
| 2021-09-09 | $15.27 | $15.32 | $15.12 | $15.25 | $15.25 | 1,731,390 |
| 2021-09-08 | $15.23 | $15.36 | $15.03 | $15.36 | $15.36 | 2,335,710 |
| 2021-09-07 | $15.31 | $15.47 | $15.20 | $15.23 | $15.23 | 1,820,370 |
| 2021-09-06 | $15.00 | $15.39 | $15.00 | $15.30 | $15.30 | 2,305,560 |
| 2021-09-03 | $14.85 | $15.09 | $14.72 | $15.06 | $15.06 | 2,530,900 |
| 2021-09-02 | $14.81 | $14.84 | $14.62 | $14.70 | $14.70 | 1,621,450 |
| 2021-09-01 | $14.70 | $14.98 | $14.30 | $14.86 | $14.86 | 2,729,810 |
| 2021-08-31 | $14.77 | $15.15 | $14.35 | $14.74 | $14.74 | 2,294,700 |
| 2021-08-30 | $14.88 | $15.19 | $14.61 | $14.61 | $14.61 | 2,402,330 |
| 2021-08-27 | $14.69 | $14.83 | $14.33 | $14.43 | $14.43 | 2,612,910 |
| 2021-08-26 | $15.39 | $15.40 | $14.74 | $14.77 | $14.77 | 2,623,400 |
| 2021-08-25 | $15.22 | $15.45 | $15.15 | $15.27 | $15.27 | 1,880,080 |
| 2021-08-24 | $15.31 | $15.64 | $15.21 | $15.22 | $15.22 | 2,161,600 |
| 2021-08-23 | $14.94 | $15.50 | $14.94 | $15.39 | $15.39 | 2,370,100 |
| 2021-08-20 | $15.10 | $15.18 | $14.73 | $14.97 | $14.97 | 2,217,100 |
| 2021-08-19 | $15.27 | $15.43 | $15.05 | $15.19 | $15.19 | 2,213,610 |
| 2021-08-18 | $15.12 | $15.45 | $14.96 | $15.36 | $15.36 | 2,929,300 |
| 2021-08-17 | $15.82 | $15.98 | $15.08 | $15.11 | $15.11 | 4,376,730 |
| 2021-08-16 | $16.17 | $16.30 | $15.78 | $15.80 | $15.80 | 3,583,230 |
| 2021-08-13 | $16.63 | $16.70 | $16.17 | $16.30 | $16.30 | 5,835,450 |
| 2021-08-12 | $16.80 | $17.62 | $16.74 | $16.95 | $16.95 | 9,288,710 |
| 2021-08-11 | $16.70 | $16.77 | $16.25 | $16.28 | $16.28 | 3,818,410 |
| 2021-08-10 | $16.39 | $17.01 | $16.34 | $16.82 | $16.82 | 3,687,900 |
| 2021-08-09 | $16.64 | $16.68 | $16.30 | $16.47 | $16.47 | 3,266,110 |
| 2021-08-06 | $16.84 | $16.88 | $16.15 | $16.44 | $16.44 | 3,729,770 |
| 2021-08-05 | $16.81 | $17.09 | $16.30 | $16.43 | $16.43 | 5,097,580 |
| 2021-08-04 | $16.80 | $17.15 | $16.70 | $16.99 | $16.99 | 5,834,610 |
| 2021-08-03 | $16.99 | $17.77 | $16.79 | $17.18 | $17.18 | 10,378,520 |
| 2021-08-02 | $16.37 | $16.56 | $15.90 | $16.47 | $16.47 | 4,476,210 |
| 2021-07-30 | $15.79 | $16.38 | $15.53 | $16.21 | $16.21 | 4,930,290 |
| 2021-07-29 | $15.46 | $15.86 | $15.35 | $15.79 | $15.79 | 4,115,330 |
| 2021-07-28 | $15.78 | $15.95 | $14.69 | $15.23 | $15.23 | 4,722,000 |
| 2021-07-27 | $16.34 | $16.57 | $15.83 | $15.89 | $15.89 | 5,907,480 |
| 2021-07-26 | $17.42 | $17.73 | $16.01 | $16.28 | $16.28 | 7,866,660 |
| 2021-07-23 | $17.45 | $17.73 | $17.30 | $17.69 | $17.69 | 6,676,270 |
| 2021-07-22 | $17.61 | $18.20 | $17.35 | $17.43 | $17.43 | 8,559,510 |
| 2021-07-21 | $17.65 | $18.13 | $17.52 | $17.90 | $17.90 | 6,857,880 |
| 2021-07-20 | $18.22 | $18.40 | $17.59 | $17.70 | $17.70 | 8,430,660 |
| 2021-07-19 | $17.70 | $18.98 | $17.26 | $18.66 | $18.66 | 11,792,580 |
| 2021-07-16 | $18.25 | $18.60 | $17.81 | $17.94 | $17.94 | 10,673,190 |
| 2021-07-15 | $18.90 | $19.11 | $18.07 | $18.51 | $18.51 | 13,785,280 |
| 2021-07-14 | $20.06 | $20.37 | $19.22 | $19.40 | $19.40 | 22,564,530 |
| 2021-07-13 | $18.60 | $21.56 | $18.60 | $21.56 | $21.56 | 18,639,500 |
| 2021-07-12 | $17.38 | $18.38 | $17.02 | $17.97 | $17.97 | 9,929,090 |
| 2021-07-09 | $17.29 | $17.90 | $17.11 | $17.31 | $17.31 | 9,123,460 |
| 2021-07-08 | $16.32 | $18.40 | $15.70 | $17.99 | $17.99 | 14,457,930 |
| 2021-07-07 | $16.12 | $17.10 | $16.07 | $16.20 | $16.20 | 8,999,080 |
| 2021-07-06 | $17.02 | $18.38 | $16.58 | $16.68 | $16.68 | 13,091,840 |
| 2021-07-05 | $16.57 | $18.61 | $16.56 | $16.92 | $16.92 | 12,190,810 |
| 2021-07-02 | $15.21 | $16.23 | $14.91 | $15.89 | $15.89 | 7,937,650 |
| 2021-07-01 | $15.60 | $15.63 | $14.97 | $15.11 | $15.11 | 4,208,580 |
| 2021-06-30 | $14.92 | $16.00 | $14.87 | $15.71 | $15.71 | 7,016,710 |
| 2021-06-29 | $14.53 | $16.27 | $14.50 | $15.27 | $15.27 | 7,245,870 |
| 2021-06-28 | $14.43 | $14.59 | $14.20 | $14.45 | $14.45 | 1,651,900 |
| 2021-06-25 | $14.47 | $14.62 | $14.26 | $14.33 | $14.33 | 1,905,800 |
| 2021-06-24 | $14.90 | $15.00 | $14.51 | $14.51 | $14.51 | 2,271,110 |
| 2021-06-23 | $15.07 | $15.16 | $14.82 | $15.03 | $15.03 | 1,793,010 |
| 2021-06-22 | $15.35 | $15.46 | $15.01 | $15.11 | $15.11 | 3,043,890 |
| 2021-06-21 | $15.32 | $15.55 | $15.22 | $15.42 | $15.42 | 3,100,850 |
| 2021-06-18 | $15.11 | $16.00 | $15.02 | $15.62 | $15.62 | 4,118,570 |
| 2021-06-17 | $15.15 | $15.47 | $15.03 | $15.22 | $15.16 | 2,705,180 |
| 2021-06-16 | $15.59 | $15.79 | $15.16 | $15.34 | $15.28 | 3,802,180 |
| 2021-06-15 | $15.66 | $15.88 | $15.37 | $15.61 | $15.55 | 3,930,570 |
| 2021-06-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.61 | 0 |
| 2021-06-11 | $15.37 | $15.80 | $15.07 | $15.67 | $15.61 | 6,222,400 |
| 2021-06-10 | $14.83 | $15.66 | $14.73 | $15.34 | $15.28 | 5,903,290 |
| 2021-06-09 | $14.60 | $14.98 | $14.54 | $14.80 | $14.74 | 2,131,900 |
| 2021-06-08 | $14.47 | $14.77 | $14.04 | $14.60 | $14.54 | 2,525,680 |
| 2021-06-07 | $14.31 | $14.47 | $14.25 | $14.44 | $14.38 | 1,258,050 |
| 2021-06-04 | $14.21 | $14.52 | $14.20 | $14.32 | $14.27 | 1,068,370 |
| 2021-06-03 | $14.38 | $14.56 | $14.25 | $14.26 | $14.21 | 1,441,020 |
| 2021-06-02 | $14.78 | $14.78 | $14.25 | $14.31 | $14.26 | 1,801,100 |
| 2021-06-01 | $14.44 | $14.74 | $14.36 | $14.71 | $14.65 | 1,579,700 |
| 2021-05-31 | $14.29 | $14.55 | $14.21 | $14.46 | $14.40 | 1,526,380 |
| 2021-05-28 | $14.36 | $14.47 | $14.15 | $14.31 | $14.26 | 1,143,850 |
| 2021-05-27 | $14.15 | $14.47 | $14.15 | $14.37 | $14.32 | 1,106,550 |
| 2021-05-26 | $14.18 | $14.40 | $14.09 | $14.24 | $14.19 | 1,200,350 |
| 2021-05-25 | $14.32 | $14.35 | $14.05 | $14.18 | $14.13 | 1,378,170 |
| 2021-05-24 | $13.79 | $14.34 | $13.79 | $14.30 | $14.25 | 1,483,300 |
| 2021-05-21 | $13.78 | $14.15 | $13.78 | $13.85 | $13.80 | 806,800 |
| 2021-05-20 | $14.08 | $14.11 | $13.80 | $13.84 | $13.79 | 890,640 |
| 2021-05-19 | $14.24 | $14.34 | $13.95 | $14.06 | $14.01 | 1,989,330 |
| 2021-05-18 | $13.70 | $14.60 | $13.63 | $14.35 | $14.30 | 2,538,580 |
| 2021-05-17 | $14.03 | $14.05 | $13.69 | $13.73 | $13.68 | 944,350 |
| 2021-05-14 | $14.15 | $14.18 | $13.80 | $14.06 | $14.01 | 903,640 |
| 2021-05-13 | $13.92 | $14.16 | $13.75 | $13.91 | $13.86 | 1,153,650 |
| 2021-05-12 | $13.86 | $14.27 | $13.85 | $14.04 | $13.99 | 2,168,870 |
| 2021-05-11 | $13.22 | $15.48 | $13.22 | $14.28 | $14.23 | 3,165,960 |
| 2021-05-10 | $13.65 | $13.71 | $13.20 | $13.29 | $13.24 | 1,474,770 |
| 2021-05-07 | $13.87 | $13.94 | $13.76 | $13.79 | $13.74 | 809,100 |
| 2021-05-06 | $13.75 | $14.07 | $13.75 | $13.80 | $13.75 | 707,480 |
| 2021-05-05 | $13.74 | $13.74 | $13.74 | $13.74 | $13.69 | 0 |
| 2021-05-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.69 | 0 |
| 2021-04-30 | $13.97 | $13.99 | $13.69 | $13.74 | $13.69 | 1,168,750 |
| 2021-04-29 | $14.41 | $14.41 | $13.91 | $13.91 | $13.86 | 2,198,720 |
| 2021-04-28 | $14.28 | $14.72 | $14.10 | $14.38 | $14.32 | 1,231,050 |
| 2021-04-27 | $14.40 | $14.51 | $14.20 | $14.38 | $14.32 | 849,150 |
| 2021-04-26 | $14.51 | $14.65 | $14.33 | $14.48 | $14.42 | 866,540 |
| 2021-04-23 | $14.80 | $14.98 | $14.42 | $14.52 | $14.46 | 990,910 |
| 2021-04-22 | $14.85 | $14.91 | $14.60 | $14.78 | $14.72 | 1,173,640 |
| 2021-04-21 | $14.77 | $15.05 | $14.64 | $14.80 | $14.74 | 1,105,810 |
| 2021-04-20 | $14.87 | $15.01 | $14.65 | $14.73 | $14.67 | 1,475,140 |
| 2021-04-19 | $14.33 | $15.15 | $14.29 | $14.81 | $14.75 | 2,745,340 |
| 2021-04-16 | $13.93 | $14.27 | $13.93 | $14.20 | $14.15 | 649,890 |
| 2021-04-15 | $14.13 | $14.17 | $13.92 | $14.01 | $13.96 | 473,410 |
| 2021-04-14 | $13.92 | $14.16 | $13.66 | $14.10 | $14.05 | 649,020 |
| 2021-04-13 | $13.88 | $14.01 | $13.88 | $13.91 | $13.86 | 552,910 |
| 2021-04-12 | $14.24 | $14.24 | $13.82 | $13.89 | $13.84 | 1,054,710 |
| 2021-04-09 | $14.26 | $14.34 | $14.10 | $14.24 | $14.19 | 733,350 |
| 2021-04-08 | $14.52 | $14.55 | $14.26 | $14.26 | $14.21 | 856,860 |
| 2021-04-07 | $14.56 | $14.61 | $14.41 | $14.52 | $14.46 | 803,270 |
| 2021-04-06 | $14.25 | $14.58 | $14.16 | $14.53 | $14.47 | 821,310 |
| 2021-04-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.20 | 0 |
| 2021-04-02 | $14.15 | $14.30 | $14.07 | $14.25 | $14.20 | 470,000 |
| 2021-04-01 | $14.34 | $14.34 | $14.10 | $14.12 | $14.07 | 792,600 |
| 2021-03-31 | $14.05 | $14.33 | $14.05 | $14.26 | $14.21 | 549,700 |
| 2021-03-30 | $14.43 | $14.59 | $14.15 | $14.17 | $14.12 | 1,277,760 |
| 2021-03-29 | $14.60 | $14.74 | $14.41 | $14.55 | $14.49 | 995,760 |
| 2021-03-26 | $14.64 | $14.78 | $14.57 | $14.64 | $14.58 | 993,200 |
| 2021-03-25 | $14.52 | $14.95 | $14.52 | $14.63 | $14.57 | 925,430 |
| 2021-03-24 | $14.82 | $15.06 | $14.63 | $14.73 | $14.67 | 852,020 |
| 2021-03-23 | $15.00 | $15.10 | $14.74 | $14.84 | $14.78 | 1,035,230 |
| 2021-03-22 | $14.70 | $15.22 | $14.70 | $15.08 | $15.02 | 1,800,150 |
| 2021-03-19 | $14.49 | $14.83 | $14.30 | $14.80 | $14.74 | 1,227,420 |
| 2021-03-18 | $14.52 | $14.65 | $14.49 | $14.50 | $14.44 | 870,220 |
| 2021-03-17 | $14.68 | $14.68 | $14.52 | $14.54 | $14.48 | 860,100 |
| 2021-03-16 | $14.36 | $14.69 | $14.35 | $14.58 | $14.52 | 843,620 |
| 2021-03-15 | $14.10 | $14.60 | $14.10 | $14.33 | $14.28 | 1,151,950 |
| 2021-03-12 | $14.95 | $14.95 | $14.49 | $14.52 | $14.46 | 1,069,400 |
| 2021-03-11 | $14.52 | $14.98 | $14.40 | $14.82 | $14.76 | 1,185,290 |
| 2021-03-10 | $15.02 | $15.29 | $14.49 | $14.59 | $14.53 | 1,951,490 |
| 2021-03-09 | $15.94 | $16.15 | $14.88 | $14.99 | $14.93 | 2,756,770 |
| 2021-03-08 | $16.35 | $16.69 | $15.95 | $15.99 | $15.93 | 1,910,770 |
| 2021-03-05 | $15.97 | $16.51 | $15.95 | $16.40 | $16.34 | 1,869,250 |
| 2021-03-04 | $16.20 | $16.36 | $15.90 | $16.10 | $16.04 | 2,637,050 |
| 2021-03-03 | $16.01 | $16.35 | $15.61 | $16.35 | $16.29 | 3,524,350 |
| 2021-03-02 | $16.61 | $16.65 | $16.15 | $16.15 | $16.09 | 2,522,650 |
| 2021-03-01 | $16.32 | $16.67 | $16.17 | $16.63 | $16.57 | 2,985,690 |
| 2021-02-26 | $15.90 | $16.49 | $15.80 | $16.16 | $16.10 | 2,629,890 |
| 2021-02-25 | $16.91 | $16.94 | $16.01 | $16.10 | $16.04 | 4,031,190 |
| 2021-02-24 | $16.61 | $17.12 | $16.45 | $16.94 | $16.88 | 5,029,860 |
| 2021-02-23 | $15.52 | $17.33 | $15.41 | $16.87 | $16.81 | 7,305,880 |
| 2021-02-22 | $15.83 | $16.08 | $15.58 | $15.77 | $15.71 | 3,951,480 |
| 2021-02-19 | $15.62 | $15.95 | $15.46 | $15.91 | $15.85 | 3,394,920 |
| 2021-02-18 | $14.93 | $15.96 | $14.93 | $15.59 | $15.53 | 4,000,060 |
| 2021-02-17 | $14.82 | $14.82 | $14.82 | $14.82 | $14.76 | 0 |
| 2021-02-16 | $14.82 | $14.82 | $14.82 | $14.82 | $14.76 | 0 |
| 2021-02-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.76 | 0 |
| 2021-02-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.76 | 0 |
| 2021-02-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.76 | 0 |
| 2021-02-10 | $14.75 | $15.07 | $14.75 | $14.82 | $14.76 | 1,688,050 |
| 2021-02-09 | $15.15 | $15.55 | $14.94 | $14.95 | $14.89 | 2,656,170 |
| 2021-02-08 | $14.79 | $15.28 | $14.60 | $15.23 | $15.17 | 2,349,680 |
| 2021-02-05 | $15.50 | $15.65 | $14.95 | $15.00 | $14.94 | 3,169,400 |
| 2021-02-04 | $14.68 | $15.61 | $14.41 | $15.45 | $15.39 | 5,022,590 |
| 2021-02-03 | $14.48 | $15.01 | $14.32 | $14.75 | $14.69 | 3,162,320 |
| 2021-02-02 | $14.13 | $14.66 | $14.00 | $14.55 | $14.49 | 2,284,340 |
| 2021-02-01 | $14.12 | $14.35 | $13.84 | $14.19 | $14.14 | 1,624,110 |
| 2021-01-29 | $14.58 | $14.69 | $13.90 | $14.12 | $14.07 | 2,462,150 |
| 2021-01-28 | $14.36 | $14.81 | $14.36 | $14.50 | $14.44 | 1,904,500 |
| 2021-01-27 | $14.65 | $14.86 | $14.28 | $14.62 | $14.56 | 2,276,390 |
| 2021-01-26 | $14.56 | $14.91 | $14.40 | $14.70 | $14.64 | 3,109,860 |
| 2021-01-25 | $14.22 | $14.98 | $13.95 | $14.80 | $14.74 | 5,131,760 |
| 2021-01-22 | $14.25 | $14.35 | $13.95 | $14.02 | $13.97 | 2,132,270 |
| 2021-01-21 | $14.05 | $14.45 | $13.91 | $14.25 | $14.20 | 2,904,160 |
| 2021-01-20 | $14.53 | $14.58 | $14.02 | $14.12 | $14.07 | 2,969,470 |
| 2021-01-19 | $14.61 | $14.97 | $14.43 | $14.66 | $14.60 | 2,842,630 |
| 2021-01-18 | $14.74 | $14.91 | $14.55 | $14.60 | $14.54 | 3,437,740 |
| 2021-01-15 | $14.41 | $14.58 | $14.20 | $14.46 | $14.40 | 2,587,560 |
| 2021-01-14 | $14.10 | $14.53 | $14.10 | $14.39 | $14.33 | 2,830,490 |
| 2021-01-13 | $14.20 | $14.67 | $14.01 | $14.20 | $14.15 | 2,461,980 |
| 2021-01-12 | $14.10 | $14.22 | $13.70 | $14.07 | $14.02 | 2,145,050 |
| 2021-01-11 | $14.01 | $14.53 | $13.90 | $14.04 | $13.99 | 2,720,260 |
| 2021-01-08 | $13.87 | $14.24 | $13.51 | $14.05 | $14.00 | 2,583,740 |
| 2021-01-07 | $14.14 | $14.66 | $13.69 | $13.97 | $13.92 | 4,276,040 |
| 2021-01-06 | $14.79 | $14.82 | $14.09 | $14.14 | $14.09 | 3,979,580 |
| 2021-01-05 | $15.11 | $15.37 | $14.80 | $14.88 | $14.82 | 3,839,230 |
| 2021-01-04 | $15.20 | $15.41 | $15.00 | $15.21 | $15.15 | 3,404,310 |
| 2021-01-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2020-12-31 | $16.18 | $16.18 | $15.30 | $15.40 | $15.34 | 5,423,100 |
| 2020-12-30 | $15.33 | $15.88 | $15.16 | $15.76 | $15.70 | 6,525,090 |
| 2020-12-29 | $14.67 | $15.39 | $14.58 | $15.20 | $15.14 | 4,700,990 |
| 2020-12-28 | $14.38 | $14.86 | $14.18 | $14.71 | $14.65 | 4,227,270 |
| 2020-12-25 | $13.85 | $14.49 | $13.85 | $14.40 | $14.34 | 3,628,250 |
| 2020-12-24 | $14.45 | $14.45 | $13.81 | $13.82 | $13.77 | 3,154,790 |
| 2020-12-23 | $14.42 | $14.57 | $14.29 | $14.32 | $14.27 | 2,402,800 |
| 2020-12-22 | $14.98 | $14.98 | $14.38 | $14.40 | $14.34 | 2,962,100 |
| 2020-12-21 | $14.81 | $15.00 | $14.65 | $14.91 | $14.85 | 2,850,600 |
| 2020-12-18 | $14.88 | $14.88 | $14.53 | $14.74 | $14.68 | 2,450,000 |
| 2020-12-17 | $14.30 | $14.89 | $13.99 | $14.80 | $14.74 | 4,602,790 |
| 2020-12-16 | $14.99 | $15.10 | $14.32 | $14.41 | $14.35 | 2,909,840 |
| 2020-12-15 | $14.64 | $15.00 | $14.64 | $14.81 | $14.75 | 2,202,130 |
| 2020-12-14 | $14.48 | $14.78 | $14.30 | $14.74 | $14.68 | 3,000,780 |
| 2020-12-11 | $14.89 | $14.90 | $14.22 | $14.43 | $14.37 | 4,125,460 |
| 2020-12-10 | $14.88 | $15.01 | $14.71 | $14.91 | $14.85 | 2,931,360 |
| 2020-12-09 | $15.15 | $15.26 | $14.78 | $14.78 | $14.72 | 3,701,250 |
| 2020-12-08 | $14.92 | $15.48 | $14.76 | $15.20 | $15.14 | 5,325,690 |
| 2020-12-07 | $14.85 | $15.60 | $14.85 | $14.95 | $14.89 | 4,934,100 |
| 2020-12-04 | $15.27 | $15.45 | $15.16 | $15.24 | $15.18 | 4,507,210 |
| 2020-12-03 | $15.76 | $15.89 | $15.20 | $15.44 | $15.38 | 7,442,850 |
| 2020-12-02 | $16.68 | $16.82 | $16.17 | $16.25 | $16.19 | 6,648,600 |
| 2020-12-01 | $16.40 | $16.87 | $16.13 | $16.77 | $16.71 | 6,534,530 |
| 2020-11-30 | $17.07 | $17.11 | $16.35 | $16.37 | $16.31 | 8,593,450 |
| 2020-11-27 | $17.80 | $17.80 | $17.06 | $17.28 | $17.21 | 8,259,000 |
| 2020-11-26 | $17.40 | $17.96 | $17.03 | $17.85 | $17.78 | 15,024,940 |
| 2020-11-25 | $16.69 | $19.37 | $16.68 | $18.06 | $17.99 | 21,079,310 |
| 2020-11-24 | $16.13 | $16.55 | $16.05 | $16.15 | $16.09 | 3,267,670 |
| 2020-11-23 | $16.32 | $16.50 | $16.01 | $16.16 | $16.10 | 3,350,510 |
| 2020-11-20 | $16.49 | $16.77 | $16.30 | $16.41 | $16.35 | 3,232,100 |
| 2020-11-19 | $16.35 | $16.55 | $16.02 | $16.51 | $16.45 | 3,616,600 |
| 2020-11-18 | $16.27 | $16.60 | $16.12 | $16.28 | $16.22 | 2,943,260 |
| 2020-11-17 | $16.63 | $16.76 | $15.95 | $16.28 | $16.22 | 3,634,100 |
| 2020-11-16 | $16.85 | $17.10 | $16.46 | $16.59 | $16.53 | 2,860,540 |
| 2020-11-13 | $16.93 | $17.28 | $16.67 | $16.84 | $16.78 | 3,375,690 |
| 2020-11-12 | $17.70 | $17.70 | $16.93 | $17.12 | $17.05 | 3,633,900 |
| 2020-11-11 | $18.00 | $18.08 | $17.22 | $17.22 | $17.15 | 5,095,300 |
| 2020-11-10 | $18.46 | $18.46 | $17.82 | $17.95 | $17.88 | 4,180,740 |
| 2020-11-09 | $17.73 | $18.55 | $17.73 | $18.30 | $18.23 | 7,305,500 |
| 2020-11-06 | $18.20 | $18.22 | $17.56 | $17.65 | $17.58 | 4,646,910 |
| 2020-11-05 | $18.15 | $18.34 | $17.80 | $18.08 | $18.01 | 5,430,430 |
| 2020-11-04 | $18.10 | $18.18 | $17.68 | $18.05 | $17.98 | 5,409,500 |
| 2020-11-03 | $17.91 | $18.33 | $17.76 | $17.98 | $17.91 | 5,737,490 |
| 2020-11-02 | $17.61 | $18.37 | $17.61 | $17.82 | $17.75 | 5,792,310 |
| 2020-10-30 | $18.55 | $18.68 | $17.36 | $17.36 | $17.29 | 7,546,240 |
| 2020-10-29 | $19.27 | $19.46 | $18.33 | $18.52 | $18.45 | 9,784,280 |
| 2020-10-28 | $20.00 | $20.05 | $19.39 | $19.68 | $19.60 | 5,325,500 |
| 2020-10-27 | $19.61 | $20.00 | $19.13 | $19.99 | $19.91 | 7,303,090 |
| 2020-10-26 | $19.30 | $19.95 | $19.25 | $19.70 | $19.62 | 5,753,820 |
| 2020-10-23 | $20.00 | $20.17 | $19.21 | $19.41 | $19.34 | 7,131,150 |
| 2020-10-22 | $19.98 | $20.15 | $19.38 | $19.83 | $19.75 | 8,145,340 |
| 2020-10-21 | $21.15 | $21.15 | $20.23 | $20.29 | $20.21 | 10,362,650 |
| 2020-10-20 | $20.58 | $21.29 | $20.05 | $21.28 | $21.20 | 11,857,680 |
| 2020-10-19 | $20.66 | $21.10 | $20.41 | $20.73 | $20.65 | 10,024,470 |
| 2020-10-16 | $20.90 | $21.02 | $20.31 | $20.45 | $20.37 | 11,196,270 |
| 2020-10-15 | $22.77 | $22.78 | $20.75 | $20.97 | $20.89 | 19,343,810 |
| 2020-10-14 | $22.94 | $24.01 | $22.10 | $23.09 | $23.00 | 20,774,230 |
| 2020-10-13 | $24.20 | $24.43 | $23.23 | $23.37 | $23.28 | 27,236,920 |
| 2020-10-12 | $21.99 | $26.83 | $21.88 | $25.04 | $24.94 | 37,353,590 |
| 2020-10-09 | $21.25 | $23.12 | $20.68 | $22.36 | $22.27 | 27,901,000 |
| 2020-10-08 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 0 |
| 2020-10-07 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 0 |
| 2020-10-06 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 0 |
| 2020-10-05 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 0 |
| 2020-10-02 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 0 |
| 2020-10-01 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 0 |
| 2020-09-30 | $19.30 | $22.18 | $18.58 | $21.02 | $20.94 | 28,678,520 |
| 2020-09-29 | $20.48 | $20.88 | $19.16 | $19.31 | $19.24 | 21,480,560 |
| 2020-09-28 | $20.42 | $21.87 | $19.75 | $20.97 | $20.89 | 25,112,740 |
| 2020-09-25 | $20.23 | $21.07 | $18.38 | $20.73 | $20.65 | 25,168,920 |
| 2020-09-24 | $19.30 | $22.22 | $19.05 | $20.18 | $20.10 | 33,134,600 |
| 2020-09-23 | $19.68 | $20.21 | $18.11 | $20.21 | $20.13 | 26,725,470 |
| 2020-09-22 | $16.50 | $17.25 | $16.13 | $16.84 | $16.78 | 9,741,980 |
| 2020-09-21 | $16.41 | $16.91 | $16.35 | $16.61 | $16.55 | 6,645,030 |
| 2020-09-18 | $16.50 | $16.75 | $15.91 | $16.58 | $16.52 | 8,226,740 |
| 2020-09-17 | $16.06 | $16.85 | $15.80 | $16.37 | $16.31 | 9,952,900 |
| 2020-09-16 | $15.81 | $16.20 | $15.52 | $16.15 | $16.09 | 8,293,110 |
| 2020-09-15 | $16.59 | $17.29 | $15.75 | $15.92 | $15.86 | 13,441,310 |
| 2020-09-14 | $15.85 | $17.20 | $15.80 | $16.60 | $16.54 | 12,787,420 |
| 2020-09-11 | $15.28 | $16.80 | $15.06 | $15.88 | $15.82 | 10,624,590 |
| 2020-09-10 | $17.30 | $17.46 | $14.96 | $15.50 | $15.44 | 16,839,650 |
| 2020-09-09 | $18.00 | $19.63 | $17.00 | $17.00 | $16.93 | 24,297,120 |
| 2020-09-08 | $16.49 | $19.76 | $16.42 | $19.17 | $19.10 | 27,950,990 |
| 2020-09-07 | $16.30 | $17.19 | $15.97 | $16.47 | $16.41 | 14,245,830 |
| 2020-09-04 | $15.27 | $16.86 | $15.11 | $16.29 | $16.23 | 12,850,240 |
| 2020-09-03 | $15.19 | $15.73 | $15.19 | $15.51 | $15.45 | 7,597,500 |
| 2020-09-02 | $14.92 | $15.50 | $14.92 | $15.28 | $15.22 | 7,375,840 |
| 2020-09-01 | $14.53 | $14.82 | $14.50 | $14.73 | $14.67 | 3,150,590 |
| 2020-08-31 | $15.12 | $15.27 | $14.57 | $14.61 | $14.55 | 4,334,100 |
| 2020-08-28 | $14.63 | $15.36 | $14.53 | $14.94 | $14.88 | 6,536,780 |
| 2020-08-27 | $14.34 | $15.13 | $14.25 | $14.96 | $14.90 | 5,480,530 |
| 2020-08-26 | $14.71 | $14.88 | $14.22 | $14.44 | $14.38 | 3,860,690 |
| 2020-08-25 | $14.19 | $14.97 | $14.12 | $14.79 | $14.73 | 7,318,670 |
| 2020-08-24 | $13.95 | $14.36 | $13.49 | $14.21 | $14.16 | 4,292,720 |
| 2020-08-21 | $13.86 | $14.03 | $13.78 | $13.89 | $13.84 | 1,931,960 |
| 2020-08-20 | $13.75 | $13.98 | $13.64 | $13.85 | $13.80 | 1,931,670 |
| 2020-08-19 | $14.27 | $14.32 | $13.82 | $13.82 | $13.77 | 3,126,640 |
| 2020-08-18 | $14.34 | $14.45 | $14.18 | $14.25 | $14.20 | 2,587,570 |
| 2020-08-17 | $14.25 | $14.51 | $14.11 | $14.42 | $14.36 | 3,201,640 |
| 2020-08-14 | $13.89 | $14.35 | $13.82 | $14.29 | $14.24 | 3,290,430 |
| 2020-08-13 | $13.88 | $14.10 | $13.87 | $13.95 | $13.90 | 1,906,200 |
| 2020-08-12 | $13.94 | $13.99 | $13.66 | $13.85 | $13.80 | 3,137,470 |
| 2020-08-11 | $14.46 | $14.66 | $14.00 | $14.05 | $14.00 | 3,920,300 |
| 2020-08-10 | $14.36 | $14.63 | $14.36 | $14.53 | $14.47 | 3,234,070 |
| 2020-08-07 | $14.80 | $14.90 | $14.30 | $14.57 | $14.51 | 4,934,920 |
| 2020-08-06 | $14.70 | $15.26 | $14.38 | $15.07 | $15.01 | 8,489,930 |
| 2020-08-05 | $15.13 | $15.15 | $14.28 | $14.70 | $14.64 | 9,541,150 |
| 2020-08-04 | $17.27 | $17.27 | $14.89 | $14.99 | $14.93 | 16,887,960 |
| 2020-08-03 | $14.89 | $16.15 | $14.85 | $16.15 | $16.09 | 9,894,790 |
| 2020-07-31 | $14.14 | $14.87 | $13.97 | $14.68 | $14.62 | 5,633,810 |
| 2020-07-30 | $14.28 | $14.38 | $13.97 | $14.07 | $14.02 | 2,547,650 |
| 2020-07-29 | $13.64 | $14.14 | $13.52 | $14.11 | $14.06 | 2,666,540 |
| 2020-07-28 | $13.69 | $13.88 | $13.55 | $13.68 | $13.63 | 2,110,170 |
| 2020-07-27 | $13.93 | $14.11 | $13.54 | $13.65 | $13.60 | 2,840,470 |
| 2020-07-24 | $14.27 | $14.95 | $13.92 | $14.01 | $13.96 | 5,566,450 |
| 2020-07-23 | $14.38 | $14.55 | $13.92 | $14.38 | $14.32 | 4,185,010 |
| 2020-07-22 | $14.41 | $14.90 | $14.38 | $14.55 | $14.49 | 5,631,710 |
| 2020-07-21 | $14.43 | $14.65 | $14.24 | $14.50 | $14.44 | 3,416,660 |
| 2020-07-20 | $14.19 | $14.43 | $14.02 | $14.43 | $14.37 | 3,331,030 |
| 2020-07-17 | $14.00 | $14.44 | $13.80 | $14.05 | $14.00 | 3,809,400 |
| 2020-07-16 | $14.26 | $14.74 | $13.79 | $13.91 | $13.86 | 5,968,520 |
| 2020-07-15 | $14.71 | $14.83 | $14.11 | $14.25 | $14.20 | 5,496,780 |
| 2020-07-14 | $15.10 | $15.18 | $14.50 | $14.69 | $14.63 | 6,460,280 |
| 2020-07-13 | $14.58 | $15.18 | $14.52 | $15.15 | $15.09 | 7,052,070 |
| 2020-07-10 | $14.50 | $14.92 | $14.30 | $14.65 | $14.59 | 8,306,520 |
| 2020-07-09 | $14.10 | $14.60 | $14.05 | $14.60 | $14.54 | 8,473,280 |
| 2020-07-08 | $13.81 | $14.42 | $13.81 | $14.18 | $14.13 | 6,721,520 |
| 2020-07-07 | $13.64 | $14.06 | $13.62 | $13.78 | $13.73 | 7,622,960 |
| 2020-07-06 | $13.32 | $13.77 | $13.27 | $13.63 | $13.58 | 6,751,100 |
| 2020-07-03 | $12.90 | $13.17 | $12.86 | $13.14 | $13.09 | 3,849,350 |
| 2020-07-02 | $12.69 | $12.92 | $12.67 | $12.90 | $12.85 | 2,496,340 |
| 2020-07-01 | $12.81 | $12.93 | $12.61 | $12.71 | $12.66 | 2,258,660 |
| 2020-06-30 | $12.60 | $12.79 | $12.59 | $12.74 | $12.69 | 1,973,830 |
| 2020-06-29 | $12.77 | $12.87 | $12.50 | $12.51 | $12.46 | 1,970,720 |
| 2020-06-26 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2020-06-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2020-06-24 | $13.07 | $13.11 | $12.81 | $12.83 | $12.78 | 2,123,450 |
| 2020-06-23 | $13.19 | $13.22 | $12.98 | $13.06 | $13.01 | 2,029,000 |
| 2020-06-22 | $13.13 | $13.16 | $13.01 | $13.13 | $13.08 | 2,505,820 |
| 2020-06-19 | $13.12 | $13.18 | $13.01 | $13.07 | $13.02 | 1,959,380 |
| 2020-06-18 | $13.16 | $13.26 | $13.02 | $13.13 | $13.08 | 2,237,390 |
| 2020-06-17 | $13.16 | $13.33 | $13.03 | $13.20 | $13.15 | 3,776,890 |
| 2020-06-16 | $12.92 | $13.18 | $12.83 | $13.14 | $13.09 | 3,002,620 |
| 2020-06-15 | $13.40 | $13.58 | $12.87 | $12.92 | $12.87 | 3,481,650 |
| 2020-06-12 | $12.69 | $12.88 | $12.55 | $12.83 | $12.78 | 2,329,540 |
| 2020-06-11 | $12.86 | $13.08 | $12.74 | $12.94 | $12.89 | 2,505,840 |
| 2020-06-10 | $13.10 | $13.10 | $12.79 | $12.85 | $12.80 | 2,119,470 |
| 2020-06-09 | $13.06 | $13.36 | $13.01 | $13.14 | $13.03 | 1,959,440 |
| 2020-06-08 | $13.28 | $13.32 | $13.03 | $13.06 | $12.95 | 2,001,320 |
| 2020-06-05 | $13.30 | $13.31 | $13.06 | $13.15 | $13.04 | 2,562,880 |
| 2020-06-04 | $13.22 | $13.30 | $13.10 | $13.22 | $13.11 | 2,117,010 |
| 2020-06-03 | $13.28 | $13.42 | $13.15 | $13.21 | $13.10 | 2,967,850 |
| 2020-06-02 | $13.10 | $13.37 | $13.10 | $13.31 | $13.20 | 3,167,580 |
| 2020-06-01 | $12.68 | $13.17 | $12.68 | $13.14 | $13.03 | 3,875,280 |
| 2020-05-29 | $12.70 | $12.84 | $12.52 | $12.66 | $12.55 | 1,864,490 |
| 2020-05-28 | $12.91 | $12.94 | $12.45 | $12.63 | $12.52 | 2,883,130 |
| 2020-05-27 | $12.77 | $13.20 | $12.63 | $12.91 | $12.80 | 4,435,660 |
| 2020-05-26 | $12.35 | $12.88 | $12.35 | $12.77 | $12.66 | 3,104,770 |
| 2020-05-25 | $12.29 | $12.33 | $12.13 | $12.26 | $12.16 | 1,904,100 |
| 2020-05-22 | $12.39 | $12.51 | $12.20 | $12.24 | $12.14 | 1,835,720 |
| 2020-05-21 | $12.73 | $12.82 | $12.37 | $12.39 | $12.29 | 2,249,750 |
| 2020-05-20 | $12.94 | $12.97 | $12.62 | $12.69 | $12.58 | 2,588,370 |
| 2020-05-19 | $12.90 | $13.07 | $12.86 | $12.98 | $12.87 | 2,287,630 |
| 2020-05-18 | $13.15 | $13.27 | $12.74 | $12.82 | $12.71 | 3,000,370 |
| 2020-05-15 | $13.21 | $13.33 | $13.15 | $13.21 | $13.10 | 2,275,970 |
| 2020-05-14 | $13.31 | $13.36 | $13.05 | $13.12 | $13.01 | 2,028,730 |
| 2020-05-13 | $13.17 | $13.34 | $13.08 | $13.30 | $13.19 | 1,748,330 |
| 2020-05-12 | $13.35 | $13.36 | $12.96 | $13.27 | $13.16 | 2,194,150 |
| 2020-05-11 | $13.38 | $13.51 | $13.24 | $13.34 | $13.23 | 2,563,300 |
| 2020-05-08 | $13.15 | $13.45 | $13.15 | $13.36 | $13.25 | 3,261,300 |
| 2020-05-07 | $13.29 | $13.43 | $13.06 | $13.09 | $12.98 | 2,954,820 |
| 2020-05-06 | $12.71 | $13.25 | $12.69 | $13.23 | $13.12 | 3,306,690 |
| 2020-05-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 0 |
| 2020-05-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 0 |
| 2020-05-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 0 |
| 2020-04-30 | $12.55 | $12.95 | $12.50 | $12.90 | $12.79 | 3,841,370 |
| 2020-04-29 | $12.46 | $12.69 | $12.32 | $12.50 | $12.39 | 2,897,240 |
| 2020-04-28 | $13.17 | $13.20 | $11.99 | $12.52 | $12.41 | 4,814,130 |
| 2020-04-27 | $13.30 | $13.47 | $13.05 | $13.11 | $13.00 | 2,997,930 |
| 2020-04-24 | $13.80 | $13.96 | $13.13 | $13.27 | $13.16 | 5,016,400 |
| 2020-04-23 | $14.38 | $14.40 | $13.79 | $13.80 | $13.68 | 5,633,260 |
| 2020-04-22 | $14.00 | $14.30 | $13.94 | $14.29 | $14.17 | 4,538,440 |
| 2020-04-21 | $13.95 | $14.49 | $13.88 | $14.27 | $14.15 | 7,649,320 |
| 2020-04-20 | $13.80 | $14.02 | $13.72 | $13.95 | $13.83 | 3,855,860 |
| 2020-04-17 | $13.87 | $14.06 | $13.70 | $13.76 | $13.64 | 4,638,800 |
| 2020-04-16 | $13.65 | $13.90 | $13.46 | $13.77 | $13.65 | 4,046,680 |
| 2020-04-15 | $13.94 | $14.08 | $13.65 | $13.70 | $13.58 | 4,967,100 |
| 2020-04-14 | $13.88 | $14.10 | $13.78 | $14.05 | $13.93 | 4,329,830 |
| 2020-04-13 | $13.76 | $14.09 | $13.53 | $13.76 | $13.64 | 4,731,440 |
| 2020-04-10 | $15.00 | $15.00 | $13.92 | $13.97 | $13.85 | 11,593,640 |
| 2020-04-09 | $14.77 | $15.44 | $14.72 | $15.19 | $15.06 | 11,550,260 |
| 2020-04-08 | $14.51 | $14.89 | $14.43 | $14.64 | $14.52 | 7,451,530 |
| 2020-04-07 | $14.33 | $14.77 | $14.25 | $14.61 | $14.49 | 9,151,750 |
| 2020-04-06 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2020-04-03 | $14.45 | $14.59 | $14.05 | $14.06 | $13.94 | 9,034,500 |
| 2020-04-02 | $13.83 | $14.95 | $13.81 | $14.70 | $14.58 | 11,872,460 |
| 2020-04-01 | $13.60 | $14.12 | $13.46 | $13.69 | $13.57 | 6,766,420 |
| 2020-03-31 | $14.35 | $14.41 | $13.61 | $13.69 | $13.57 | 7,991,580 |
| 2020-03-30 | $14.91 | $15.00 | $13.86 | $14.20 | $14.08 | 10,090,890 |
| 2020-03-27 | $15.80 | $15.95 | $15.18 | $15.18 | $15.05 | 10,603,010 |
| 2020-03-26 | $16.35 | $16.58 | $15.60 | $15.65 | $15.52 | 19,802,050 |
| 2020-03-25 | $18.15 | $18.30 | $16.84 | $17.03 | $16.89 | 30,299,040 |
| 2020-03-24 | $19.79 | $20.11 | $16.75 | $18.71 | $18.55 | 39,830,790 |
| 2020-03-23 | $16.22 | $18.28 | $16.15 | $18.28 | $18.13 | 16,318,710 |
| 2020-03-20 | $16.38 | $16.99 | $16.07 | $16.62 | $16.48 | 16,802,110 |
| 2020-03-19 | $14.92 | $16.31 | $14.92 | $16.25 | $16.11 | 13,154,630 |
| 2020-03-18 | $15.77 | $16.26 | $15.00 | $15.02 | $14.89 | 9,476,300 |
| 2020-03-17 | $15.68 | $15.96 | $14.89 | $15.76 | $15.63 | 8,516,660 |
| 2020-03-16 | $16.75 | $16.93 | $15.39 | $15.39 | $15.26 | 13,549,420 |
| 2020-03-13 | $15.51 | $17.30 | $15.50 | $17.10 | $16.96 | 18,817,980 |
| 2020-03-12 | $15.48 | $16.50 | $15.29 | $16.50 | $16.36 | 12,574,680 |
| 2020-03-11 | $16.00 | $16.29 | $15.53 | $15.66 | $15.53 | 10,355,650 |
| 2020-03-10 | $14.70 | $15.92 | $14.55 | $15.78 | $15.65 | 8,696,530 |
| 2020-03-09 | $15.18 | $15.62 | $14.71 | $14.77 | $14.65 | 6,157,480 |
| 2020-03-06 | $15.44 | $15.59 | $15.16 | $15.41 | $15.28 | 6,190,560 |
| 2020-03-05 | $16.40 | $16.50 | $15.60 | $15.76 | $15.63 | 8,933,230 |
| 2020-03-04 | $15.59 | $16.41 | $15.52 | $15.95 | $15.82 | 11,747,430 |
| 2020-03-03 | $15.90 | $16.49 | $15.47 | $15.80 | $15.67 | 13,899,560 |
| 2020-03-02 | $14.22 | $15.35 | $14.22 | $15.35 | $15.22 | 7,499,130 |
| 2020-02-28 | $14.60 | $14.92 | $13.90 | $13.95 | $13.83 | 6,405,760 |
| 2020-02-27 | $15.76 | $15.80 | $14.94 | $15.40 | $15.27 | 6,535,120 |
| 2020-02-26 | $15.30 | $16.08 | $15.05 | $15.37 | $15.24 | 9,280,370 |
| 2020-02-25 | $15.30 | $15.59 | $14.61 | $15.49 | $15.36 | 9,640,170 |
| 2020-02-24 | $15.44 | $15.98 | $15.28 | $15.86 | $15.73 | 9,756,370 |
| 2020-02-21 | $14.95 | $15.57 | $14.77 | $15.33 | $15.20 | 9,335,110 |
| 2020-02-20 | $14.53 | $14.97 | $14.38 | $14.90 | $14.77 | 5,700,020 |
| 2020-02-19 | $14.68 | $14.90 | $14.52 | $14.55 | $14.43 | 4,372,690 |
| 2020-02-18 | $14.32 | $14.88 | $14.22 | $14.80 | $14.67 | 6,074,550 |
| 2020-02-17 | $13.98 | $14.34 | $13.90 | $14.32 | $14.20 | 5,411,860 |
| 2020-02-14 | $13.73 | $13.90 | $13.50 | $13.62 | $13.50 | 3,261,870 |
| 2020-02-13 | $13.98 | $14.08 | $13.67 | $13.69 | $13.57 | 3,786,770 |
| 2020-02-12 | $13.56 | $14.10 | $13.49 | $14.05 | $13.93 | 3,938,390 |
| 2020-02-11 | $14.10 | $14.20 | $13.70 | $13.73 | $13.61 | 3,526,880 |
| 2020-02-10 | $14.27 | $14.34 | $13.80 | $14.01 | $13.89 | 5,830,750 |
| 2020-02-07 | $13.78 | $14.55 | $13.56 | $14.27 | $14.15 | 8,855,020 |
| 2020-02-06 | $13.02 | $13.65 | $12.84 | $13.45 | $13.34 | 6,088,680 |
| 2020-02-05 | $12.39 | $13.71 | $12.25 | $12.80 | $12.69 | 4,696,200 |
| 2020-02-04 | $11.52 | $12.77 | $11.52 | $12.46 | $12.35 | 7,082,570 |
| 2020-02-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.69 | 603,800 |
| 2020-01-31 | $14.22 | $14.22 | $14.22 | $14.22 | $14.10 | 0 |
| 2020-01-30 | $14.22 | $14.22 | $14.22 | $14.22 | $14.10 | 0 |
| 2020-01-29 | $14.22 | $14.22 | $14.22 | $14.22 | $14.10 | 0 |
| 2020-01-28 | $14.22 | $14.22 | $14.22 | $14.22 | $14.10 | 0 |
| 2020-01-27 | $14.22 | $14.22 | $14.22 | $14.22 | $14.10 | 0 |
| 2020-01-24 | $14.22 | $14.22 | $14.22 | $14.22 | $14.10 | 0 |
| 2020-01-23 | $14.35 | $14.76 | $14.13 | $14.22 | $14.10 | 3,753,000 |
| 2020-01-22 | $14.28 | $14.58 | $13.93 | $14.42 | $14.30 | 2,700,580 |
| 2020-01-21 | $14.62 | $14.72 | $14.27 | $14.30 | $14.18 | 2,837,350 |
| 2020-01-20 | $14.61 | $14.80 | $14.32 | $14.78 | $14.66 | 2,852,970 |
| 2020-01-17 | $14.68 | $14.88 | $14.60 | $14.60 | $14.48 | 2,652,720 |
| 2020-01-16 | $14.96 | $15.00 | $14.56 | $14.66 | $14.54 | 4,102,220 |
| 2020-01-15 | $15.45 | $15.45 | $14.78 | $14.85 | $14.72 | 8,243,370 |
| 2020-01-14 | $15.97 | $16.12 | $15.42 | $15.59 | $15.46 | 8,376,330 |
| 2020-01-13 | $15.64 | $15.79 | $15.30 | $15.73 | $15.60 | 4,209,560 |
| 2020-01-10 | $15.48 | $15.66 | $15.31 | $15.60 | $15.47 | 4,741,700 |
| 2020-01-09 | $15.12 | $15.51 | $15.04 | $15.41 | $15.28 | 5,406,800 |
| 2020-01-08 | $15.12 | $15.12 | $14.80 | $14.98 | $14.85 | 3,522,280 |
| 2020-01-07 | $15.03 | $15.17 | $14.91 | $15.12 | $14.99 | 3,501,390 |
| 2020-01-06 | $14.68 | $15.10 | $14.68 | $15.03 | $14.90 | 4,082,600 |
| 2020-01-03 | $14.68 | $14.86 | $14.56 | $14.78 | $14.66 | 3,320,650 |
| 2020-01-02 | $14.31 | $14.67 | $14.31 | $14.66 | $14.54 | 3,310,330 |
| 2020-01-01 | $14.28 | $14.28 | $14.28 | $14.28 | $14.16 | 0 |
| 2019-12-31 | $14.30 | $14.52 | $14.12 | $14.28 | $14.16 | 1,804,240 |
| 2019-12-30 | $14.19 | $14.36 | $13.75 | $14.28 | $14.16 | 2,504,750 |
| 2019-12-27 | $14.47 | $14.63 | $14.20 | $14.27 | $14.15 | 2,533,420 |
| 2019-12-26 | $14.74 | $14.74 | $14.33 | $14.47 | $14.35 | 2,204,450 |
| 2019-12-25 | $14.32 | $14.68 | $14.32 | $14.51 | $14.39 | 3,040,700 |
| 2019-12-24 | $14.08 | $14.45 | $14.01 | $14.41 | $14.29 | 2,483,790 |
| 2019-12-23 | $14.55 | $14.55 | $14.00 | $14.00 | $13.88 | 2,880,370 |
| 2019-12-20 | $14.70 | $14.78 | $14.40 | $14.46 | $14.34 | 2,963,500 |
| 2019-12-19 | $14.71 | $14.83 | $14.60 | $14.69 | $14.57 | 2,746,100 |
| 2019-12-18 | $14.62 | $14.74 | $14.48 | $14.62 | $14.50 | 3,432,400 |
| 2019-12-17 | $14.56 | $14.77 | $14.44 | $14.57 | $14.45 | 3,787,780 |
| 2019-12-16 | $14.18 | $14.54 | $14.12 | $14.50 | $14.38 | 3,114,710 |
| 2019-12-13 | $14.00 | $14.24 | $13.99 | $14.18 | $14.06 | 3,008,640 |
| 2019-12-12 | $14.00 | $14.15 | $13.75 | $13.96 | $13.84 | 3,076,240 |
| 2019-12-11 | $13.96 | $14.18 | $13.84 | $14.10 | $13.98 | 3,190,210 |
| 2019-12-10 | $13.89 | $13.99 | $13.77 | $13.99 | $13.87 | 2,555,090 |
| 2019-12-09 | $13.75 | $13.92 | $13.70 | $13.89 | $13.77 | 2,792,270 |
| 2019-12-06 | $13.70 | $13.76 | $13.53 | $13.72 | $13.60 | 2,585,500 |
| 2019-12-05 | $13.52 | $13.96 | $13.37 | $13.76 | $13.64 | 3,900,550 |
| 2019-12-04 | $13.34 | $13.52 | $13.30 | $13.42 | $13.31 | 1,506,400 |
| 2019-12-03 | $13.39 | $13.48 | $13.17 | $13.48 | $13.37 | 1,957,190 |
| 2019-12-02 | $13.59 | $13.62 | $13.24 | $13.34 | $13.23 | 1,781,630 |
| 2019-11-29 | $13.62 | $13.69 | $13.39 | $13.52 | $13.41 | 1,444,290 |
| 2019-11-28 | $13.46 | $13.62 | $13.22 | $13.62 | $13.50 | 1,638,920 |
| 2019-11-27 | $13.41 | $13.58 | $13.34 | $13.48 | $13.37 | 1,706,300 |
| 2019-11-26 | $13.77 | $13.94 | $13.40 | $13.44 | $13.33 | 2,457,060 |
| 2019-11-25 | $14.25 | $14.25 | $13.56 | $13.77 | $13.65 | 2,683,440 |
| 2019-11-22 | $14.60 | $14.72 | $14.14 | $14.19 | $14.07 | 2,730,690 |
| 2019-11-21 | $14.58 | $14.66 | $14.38 | $14.58 | $14.46 | 1,996,470 |
| 2019-11-20 | $14.80 | $15.22 | $14.68 | $14.70 | $14.58 | 2,975,880 |
| 2019-11-19 | $14.58 | $14.84 | $14.51 | $14.84 | $14.71 | 1,917,950 |
| 2019-11-18 | $14.53 | $14.68 | $14.00 | $14.58 | $14.46 | 1,530,870 |
| 2019-11-15 | $14.75 | $14.87 | $14.52 | $14.56 | $14.44 | 1,660,400 |
| 2019-11-14 | $14.65 | $15.00 | $14.50 | $14.87 | $14.74 | 2,237,080 |
| 2019-11-13 | $14.78 | $14.86 | $14.41 | $14.65 | $14.53 | 1,542,800 |
| 2019-11-12 | $14.77 | $14.80 | $14.48 | $14.78 | $14.66 | 1,961,630 |
| 2019-11-11 | $15.23 | $15.23 | $14.62 | $14.77 | $14.65 | 2,663,080 |
| 2019-11-08 | $15.30 | $15.48 | $15.19 | $15.22 | $15.09 | 2,101,150 |
| 2019-11-07 | $15.12 | $15.35 | $15.02 | $15.23 | $15.10 | 2,213,220 |
| 2019-11-06 | $15.61 | $15.67 | $14.94 | $15.06 | $14.93 | 4,069,890 |
| 2019-11-05 | $15.98 | $16.06 | $15.50 | $15.54 | $15.41 | 5,305,940 |
| 2019-11-04 | $16.10 | $16.24 | $15.92 | $15.98 | $15.84 | 2,713,040 |
| 2019-11-01 | $16.09 | $16.28 | $15.80 | $16.09 | $15.95 | 4,842,480 |
| 2019-10-31 | $16.40 | $16.58 | $16.15 | $16.50 | $16.36 | 4,143,060 |
| 2019-10-30 | $16.08 | $16.55 | $16.05 | $16.31 | $16.17 | 3,979,130 |
| 2019-10-29 | $17.00 | $17.05 | $16.30 | $16.30 | $16.16 | 6,484,070 |
| 2019-10-28 | $17.00 | $17.22 | $16.68 | $17.11 | $16.97 | 8,068,200 |
| 2019-10-25 | $16.20 | $16.65 | $16.10 | $16.41 | $16.27 | 5,511,800 |
| 2019-10-24 | $16.11 | $16.57 | $15.75 | $16.40 | $16.26 | 7,120,290 |
| 2019-10-23 | $16.15 | $16.48 | $16.09 | $16.25 | $16.11 | 4,420,220 |
| 2019-10-22 | $16.03 | $16.36 | $16.02 | $16.27 | $16.13 | 6,111,520 |
| 2019-10-21 | $16.82 | $16.95 | $16.08 | $16.20 | $16.06 | 10,986,770 |
| 2019-10-18 | $19.05 | $19.29 | $17.46 | $17.49 | $17.34 | 18,696,550 |
| 2019-10-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.85 | 4,471,720 |
| 2019-10-16 | $16.36 | $16.63 | $16.20 | $16.36 | $16.22 | 3,009,750 |
| 2019-10-15 | $16.87 | $16.87 | $16.18 | $16.32 | $16.18 | 3,931,740 |
| 2019-10-14 | $16.61 | $17.01 | $16.61 | $16.82 | $16.68 | 3,104,590 |
| 2019-10-11 | $16.71 | $16.85 | $16.28 | $16.47 | $16.33 | 3,173,500 |
| 2019-10-10 | $16.45 | $16.85 | $16.45 | $16.72 | $16.58 | 2,873,810 |
| 2019-10-09 | $16.03 | $16.58 | $16.01 | $16.55 | $16.41 | 2,617,720 |
| 2019-10-08 | $16.21 | $16.45 | $16.12 | $16.18 | $16.04 | 2,467,030 |
| 2019-10-07 | $16.17 | $16.17 | $16.17 | $16.17 | $16.03 | 0 |
| 2019-10-04 | $16.17 | $16.17 | $16.17 | $16.17 | $16.03 | 0 |
| 2019-10-03 | $16.17 | $16.17 | $16.17 | $16.17 | $16.03 | 0 |
| 2019-10-02 | $16.17 | $16.17 | $16.17 | $16.17 | $16.03 | 0 |
| 2019-10-01 | $16.17 | $16.17 | $16.17 | $16.17 | $16.03 | 0 |
| 2019-09-30 | $16.66 | $16.75 | $16.16 | $16.17 | $16.03 | 2,849,210 |
| 2019-09-27 | $16.45 | $16.75 | $16.40 | $16.54 | $16.40 | 3,827,770 |
| 2019-09-26 | $17.87 | $17.89 | $16.40 | $16.43 | $16.29 | 8,064,720 |
| 2019-09-25 | $18.35 | $18.55 | $17.51 | $17.75 | $17.60 | 8,632,680 |
| 2019-09-24 | $18.33 | $18.89 | $18.20 | $18.51 | $18.35 | 10,376,450 |
| 2019-09-23 | $18.23 | $18.23 | $17.80 | $18.17 | $18.02 | 5,040,400 |
| 2019-09-20 | $18.11 | $18.78 | $18.02 | $18.34 | $18.18 | 8,380,190 |
| 2019-09-19 | $17.78 | $18.33 | $17.52 | $18.20 | $18.05 | 6,506,550 |
| 2019-09-18 | $17.71 | $18.18 | $17.71 | $17.84 | $17.69 | 5,131,510 |
| 2019-09-17 | $18.25 | $18.25 | $17.40 | $17.67 | $17.52 | 5,931,900 |
| 2019-09-16 | $18.06 | $18.60 | $17.94 | $18.30 | $18.15 | 8,269,960 |
| 2019-09-13 | $18.05 | $18.05 | $18.05 | $18.05 | $17.90 | 0 |
| 2019-09-12 | $17.89 | $18.15 | $17.68 | $18.05 | $17.90 | 4,777,230 |
| 2019-09-11 | $18.16 | $18.25 | $17.72 | $17.76 | $17.61 | 5,705,050 |
| 2019-09-10 | $18.36 | $18.43 | $17.76 | $18.01 | $17.86 | 9,034,280 |
| 2019-09-09 | $17.82 | $18.80 | $17.56 | $18.47 | $18.31 | 12,453,530 |
| 2019-09-06 | $17.49 | $17.82 | $17.30 | $17.65 | $17.50 | 6,881,700 |
| 2019-09-05 | $17.49 | $18.04 | $17.26 | $17.37 | $17.22 | 10,068,110 |
| 2019-09-04 | $17.14 | $17.40 | $16.99 | $17.34 | $17.19 | 6,000,980 |
| 2019-09-03 | $16.93 | $17.35 | $16.80 | $17.11 | $16.97 | 5,901,310 |
| 2019-09-02 | $16.50 | $17.14 | $16.40 | $16.98 | $16.84 | 4,558,400 |
| 2019-08-30 | $16.85 | $17.24 | $16.37 | $16.44 | $16.30 | 5,253,030 |
| 2019-08-29 | $16.60 | $17.40 | $16.60 | $16.80 | $16.66 | 7,097,110 |
| 2019-08-28 | $16.52 | $16.83 | $16.35 | $16.66 | $16.52 | 3,499,320 |
| 2019-08-27 | $16.20 | $16.52 | $16.10 | $16.49 | $16.35 | 3,735,820 |
| 2019-08-26 | $16.00 | $16.25 | $15.82 | $16.07 | $15.93 | 3,431,650 |
| 2019-08-23 | $16.99 | $17.00 | $16.48 | $16.48 | $16.34 | 4,021,650 |
| 2019-08-22 | $16.91 | $17.09 | $16.69 | $16.99 | $16.85 | 3,637,420 |
| 2019-08-21 | $16.84 | $17.30 | $16.67 | $17.01 | $16.87 | 5,114,860 |
| 2019-08-20 | $16.73 | $17.16 | $16.65 | $16.82 | $16.68 | 5,861,000 |
| 2019-08-19 | $16.40 | $16.95 | $16.20 | $16.83 | $16.69 | 5,985,900 |
| 2019-08-16 | $16.07 | $16.38 | $15.95 | $16.12 | $15.98 | 2,984,700 |
| 2019-08-15 | $15.56 | $16.13 | $15.30 | $16.05 | $15.91 | 3,179,570 |
| 2019-08-14 | $16.35 | $16.35 | $16.06 | $16.15 | $16.01 | 2,611,940 |
| 2019-08-13 | $16.13 | $16.47 | $15.95 | $16.05 | $15.91 | 2,783,700 |
| 2019-08-12 | $16.00 | $16.22 | $15.79 | $16.22 | $16.08 | 2,596,920 |
| 2019-08-09 | $16.09 | $16.24 | $15.71 | $15.72 | $15.59 | 2,651,460 |
| 2019-08-08 | $15.75 | $16.05 | $15.75 | $15.96 | $15.83 | 2,577,500 |
| 2019-08-07 | $16.28 | $16.38 | $15.70 | $15.72 | $15.59 | 3,298,300 |
| 2019-08-06 | $16.65 | $16.70 | $15.71 | $16.16 | $16.02 | 5,012,190 |
| 2019-08-05 | $17.08 | $17.43 | $16.94 | $17.05 | $16.91 | 2,828,550 |
| 2019-08-02 | $16.92 | $17.22 | $16.75 | $17.08 | $16.94 | 3,783,280 |
| 2019-08-01 | $17.50 | $17.82 | $17.39 | $17.55 | $17.40 | 3,985,770 |
| 2019-07-31 | $17.35 | $17.82 | $17.05 | $17.65 | $17.50 | 5,472,450 |
| 2019-07-30 | $17.04 | $17.37 | $16.93 | $17.32 | $17.17 | 3,933,290 |
| 2019-07-29 | $17.03 | $17.18 | $16.91 | $17.00 | $16.86 | 2,279,070 |
| 2019-07-26 | $17.34 | $17.35 | $16.88 | $17.08 | $16.94 | 3,574,420 |
| 2019-07-25 | $17.25 | $17.35 | $17.14 | $17.34 | $17.19 | 2,948,080 |
| 2019-07-24 | $16.99 | $17.40 | $16.96 | $17.30 | $17.15 | 4,151,000 |
| 2019-07-23 | $16.68 | $16.95 | $16.66 | $16.91 | $16.77 | 2,668,020 |
| 2019-07-22 | $17.68 | $17.85 | $16.70 | $16.71 | $16.57 | 4,683,820 |
| 2019-07-19 | $16.95 | $17.50 | $16.88 | $17.50 | $17.35 | 5,247,050 |
| 2019-07-18 | $17.13 | $17.14 | $16.70 | $16.71 | $16.57 | 2,713,020 |
| 2019-07-17 | $17.18 | $17.54 | $17.16 | $17.24 | $17.09 | 3,013,780 |
| 2019-07-16 | $17.13 | $17.36 | $17.13 | $17.22 | $17.07 | 2,736,350 |
| 2019-07-15 | $16.86 | $17.30 | $16.40 | $17.22 | $17.07 | 4,249,930 |
| 2019-07-12 | $16.98 | $17.18 | $16.88 | $17.08 | $16.94 | 2,396,800 |
| 2019-07-11 | $17.76 | $17.92 | $16.89 | $17.08 | $16.94 | 5,122,840 |
| 2019-07-10 | $18.13 | $18.45 | $17.71 | $17.75 | $17.60 | 3,873,590 |
| 2019-07-09 | $18.30 | $18.43 | $17.86 | $18.20 | $18.05 | 4,169,680 |
| 2019-07-08 | $18.20 | $18.59 | $17.86 | $18.46 | $18.30 | 7,863,630 |
| 2019-07-05 | $17.70 | $18.06 | $17.70 | $18.03 | $17.88 | 3,285,760 |
| 2019-07-04 | $18.12 | $18.24 | $17.65 | $17.79 | $17.64 | 4,177,750 |
| 2019-07-03 | $18.55 | $18.63 | $18.03 | $18.13 | $17.92 | 4,795,600 |
| 2019-07-02 | $18.91 | $18.94 | $18.31 | $18.50 | $18.28 | 6,690,330 |
| 2019-07-01 | $18.90 | $18.96 | $18.60 | $18.75 | $18.53 | 7,469,380 |
| 2019-06-28 | $19.50 | $19.65 | $18.21 | $18.40 | $18.18 | 10,912,280 |
| 2019-06-27 | $19.52 | $19.88 | $19.45 | $19.68 | $19.45 | 6,432,160 |
| 2019-06-26 | $19.80 | $20.08 | $19.27 | $19.62 | $19.39 | 9,887,700 |
| 2019-06-25 | $19.93 | $20.30 | $19.67 | $20.11 | $19.87 | 10,518,360 |
| 2019-06-24 | $20.43 | $20.53 | $19.67 | $19.94 | $19.70 | 13,807,160 |
| 2019-06-21 | $20.04 | $20.79 | $20.02 | $20.65 | $20.41 | 19,428,920 |
| 2019-06-20 | $21.20 | $21.48 | $20.42 | $20.42 | $20.18 | 26,466,650 |
| 2019-06-19 | $22.00 | $23.96 | $21.80 | $22.69 | $22.42 | 38,716,960 |
| 2019-06-18 | $22.50 | $24.09 | $22.15 | $24.09 | $23.81 | 35,034,880 |
| 2019-06-17 | $23.00 | $23.97 | $20.77 | $21.90 | $21.64 | 24,534,050 |
| 2019-06-14 | $23.01 | $23.08 | $22.03 | $23.08 | $22.81 | 24,604,620 |
| 2019-06-13 | $19.03 | $20.98 | $19.00 | $20.98 | $20.73 | 5,793,000 |
| 2019-06-12 | $18.98 | $19.68 | $18.98 | $19.07 | $18.85 | 2,980,830 |
| 2019-06-11 | $18.61 | $19.25 | $18.39 | $19.11 | $18.88 | 2,774,430 |
| 2019-06-10 | $18.50 | $18.94 | $18.08 | $18.72 | $18.50 | 1,497,570 |
| 2019-06-07 | $18.56 | $18.56 | $18.56 | $18.56 | $18.34 | 0 |
| 2019-06-06 | $19.38 | $19.43 | $18.31 | $18.56 | $18.34 | 2,889,710 |
| 2019-06-05 | $19.19 | $20.30 | $18.90 | $19.38 | $19.15 | 4,854,890 |
| 2019-06-04 | $19.50 | $19.55 | $18.80 | $18.97 | $18.75 | 2,847,930 |
| 2019-06-03 | $19.00 | $20.00 | $18.24 | $19.55 | $19.32 | 4,796,690 |
| 2019-05-31 | $18.63 | $19.28 | $18.63 | $19.00 | $18.78 | 2,686,970 |
| 2019-05-30 | $18.91 | $19.12 | $18.32 | $18.76 | $18.54 | 2,258,710 |
| 2019-05-29 | $18.82 | $19.20 | $18.73 | $18.90 | $18.68 | 2,057,420 |
| 2019-05-28 | $19.33 | $19.44 | $18.78 | $18.82 | $18.60 | 2,599,730 |
| 2019-05-27 | $18.00 | $19.72 | $17.91 | $19.37 | $19.14 | 4,815,240 |
| 2019-05-24 | $18.58 | $18.61 | $16.67 | $18.38 | $18.16 | 4,553,690 |
| 2019-05-23 | $18.76 | $18.90 | $18.01 | $18.41 | $18.19 | 4,121,720 |
| 2019-05-22 | $18.20 | $18.92 | $18.20 | $18.59 | $18.37 | 2,272,490 |
| 2019-05-21 | $18.68 | $18.98 | $18.35 | $18.41 | $18.19 | 2,119,620 |
| 2019-05-20 | $18.40 | $18.91 | $18.10 | $18.45 | $18.23 | 2,074,960 |
| 2019-05-17 | $19.01 | $19.25 | $18.30 | $18.40 | $18.18 | 3,449,870 |
| 2019-05-16 | $18.72 | $19.32 | $18.35 | $19.19 | $18.96 | 3,554,800 |
| 2019-05-15 | $18.27 | $18.78 | $18.24 | $18.45 | $18.23 | 3,968,330 |
| 2019-05-14 | $17.73 | $18.60 | $17.55 | $18.23 | $18.02 | 3,175,770 |
| 2019-05-13 | $17.35 | $18.13 | $17.20 | $17.85 | $17.64 | 3,576,970 |
| 2019-05-10 | $17.00 | $17.66 | $16.82 | $17.51 | $17.30 | 4,703,960 |
| 2019-05-09 | $16.60 | $17.12 | $16.56 | $16.70 | $16.50 | 2,432,180 |
| 2019-05-08 | $15.84 | $16.83 | $15.61 | $16.69 | $16.49 | 3,509,780 |
| 2019-05-07 | $15.98 | $16.44 | $15.78 | $16.23 | $16.04 | 3,676,120 |
| 2019-05-06 | $16.79 | $17.00 | $15.85 | $15.85 | $15.66 | 5,207,680 |
| 2019-05-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.40 | 0 |
| 2019-05-02 | $17.61 | $17.61 | $17.61 | $17.61 | $17.40 | 0 |
| 2019-05-01 | $17.61 | $17.61 | $17.61 | $17.61 | $17.40 | 0 |
| 2019-04-30 | $17.00 | $18.89 | $17.00 | $17.61 | $17.40 | 9,067,710 |
| 2019-04-29 | $20.55 | $20.84 | $18.89 | $18.89 | $18.67 | 4,383,750 |
| 2019-04-26 | $20.08 | $21.96 | $20.03 | $20.99 | $20.74 | 14,083,890 |
| 2019-04-25 | $19.88 | $21.16 | $19.85 | $20.03 | $19.79 | 8,113,130 |
| 2019-04-24 | $19.61 | $20.00 | $19.40 | $19.90 | $19.67 | 3,762,250 |
| 2019-04-23 | $20.45 | $20.45 | $19.51 | $19.51 | $19.28 | 4,755,360 |
| 2019-04-22 | $21.00 | $21.27 | $20.30 | $20.49 | $20.25 | 8,247,390 |
| 2019-04-19 | $20.66 | $21.90 | $20.10 | $21.45 | $21.20 | 10,382,660 |
| 2019-04-18 | $20.20 | $20.57 | $20.01 | $20.39 | $20.15 | 5,229,790 |
| 2019-04-17 | $20.00 | $20.40 | $19.83 | $20.23 | $19.99 | 6,096,690 |
| 2019-04-16 | $19.20 | $20.13 | $19.07 | $20.07 | $19.83 | 4,541,360 |
| 2019-04-15 | $19.86 | $20.09 | $19.21 | $19.32 | $19.09 | 4,536,530 |
| 2019-04-12 | $19.90 | $19.99 | $19.32 | $19.63 | $19.40 | 3,898,050 |
| 2019-04-11 | $19.86 | $20.15 | $19.60 | $19.85 | $19.62 | 5,090,860 |
| 2019-04-10 | $20.50 | $20.50 | $19.62 | $19.74 | $19.51 | 6,822,100 |
| 2019-04-09 | $20.50 | $21.19 | $20.43 | $20.91 | $20.66 | 3,825,410 |
| 2019-04-08 | $21.10 | $21.43 | $20.48 | $20.70 | $20.46 | 5,899,370 |
| 2019-04-05 | $21.01 | $21.01 | $21.01 | $21.01 | $20.76 | 0 |
| 2019-04-04 | $21.29 | $21.45 | $20.92 | $21.01 | $20.76 | 5,327,100 |
| 2019-04-03 | $21.21 | $21.55 | $20.82 | $21.29 | $21.04 | 6,656,780 |
| 2019-04-02 | $20.70 | $22.44 | $20.70 | $21.54 | $21.29 | 13,050,370 |
| 2019-04-01 | $20.47 | $21.11 | $20.30 | $20.85 | $20.60 | 8,187,840 |
| 2019-03-29 | $19.20 | $20.00 | $19.18 | $19.90 | $19.67 | 4,616,610 |
| 2019-03-28 | $19.39 | $19.76 | $19.05 | $19.33 | $19.10 | 3,936,940 |
| 2019-03-27 | $20.01 | $20.10 | $19.20 | $19.42 | $19.19 | 3,922,870 |
| 2019-03-26 | $20.02 | $20.48 | $19.71 | $19.73 | $19.50 | 5,390,790 |
| 2019-03-25 | $19.90 | $20.49 | $19.68 | $19.95 | $19.71 | 4,454,320 |
| 2019-03-22 | $20.60 | $20.66 | $19.90 | $20.28 | $20.04 | 6,062,080 |
| 2019-03-21 | $20.66 | $21.23 | $20.52 | $20.77 | $20.53 | 5,827,890 |
| 2019-03-20 | $21.30 | $21.30 | $20.31 | $20.65 | $20.41 | 6,009,080 |
| 2019-03-19 | $20.55 | $21.54 | $20.50 | $21.20 | $20.95 | 9,244,240 |
| 2019-03-18 | $20.40 | $20.66 | $19.99 | $20.60 | $20.36 | 5,182,510 |
| 2019-03-15 | $20.30 | $20.57 | $19.80 | $20.27 | $20.03 | 6,617,100 |
| 2019-03-14 | $21.30 | $21.30 | $19.75 | $20.28 | $20.04 | 9,041,130 |
| 2019-03-13 | $22.92 | $23.01 | $20.95 | $21.25 | $21.00 | 13,066,840 |
| 2019-03-12 | $23.70 | $23.70 | $22.63 | $23.02 | $22.75 | 16,265,780 |
| 2019-03-11 | $23.09 | $24.00 | $22.43 | $23.40 | $23.12 | 20,860,980 |
| 2019-03-08 | $21.01 | $23.77 | $20.00 | $22.84 | $22.57 | 25,125,310 |
| 2019-03-07 | $20.69 | $21.94 | $20.51 | $21.61 | $21.36 | 15,060,580 |
| 2019-03-06 | $20.59 | $21.02 | $19.91 | $20.94 | $20.69 | 13,061,440 |
| 2019-03-05 | $19.50 | $20.70 | $19.38 | $20.50 | $20.26 | 12,162,070 |
| 2019-03-04 | $19.70 | $20.45 | $19.52 | $19.75 | $19.52 | 10,990,400 |
| 2019-03-01 | $19.69 | $19.69 | $19.02 | $19.42 | $19.19 | 4,221,390 |
| 2019-02-28 | $19.69 | $19.87 | $19.00 | $19.40 | $19.17 | 5,682,630 |
| 2019-02-27 | $20.10 | $20.66 | $19.24 | $19.70 | $19.47 | 9,948,480 |
| 2019-02-26 | $19.40 | $21.00 | $18.92 | $20.29 | $20.05 | 15,258,470 |
| 2019-02-25 | $18.80 | $19.70 | $18.52 | $19.58 | $19.35 | 11,059,400 |
| 2019-02-22 | $17.92 | $18.54 | $17.68 | $18.42 | $18.20 | 8,101,040 |
| 2019-02-21 | $18.10 | $18.88 | $17.86 | $18.15 | $17.94 | 9,772,450 |
| 2019-02-20 | $18.01 | $18.16 | $17.55 | $18.11 | $17.90 | 4,853,080 |
| 2019-02-19 | $18.08 | $18.47 | $17.80 | $17.99 | $17.78 | 6,317,700 |
| 2019-02-18 | $17.33 | $18.15 | $17.33 | $18.08 | $17.87 | 5,620,920 |
| 2019-02-15 | $17.40 | $17.75 | $17.25 | $17.35 | $17.15 | 4,770,390 |
| 2019-02-14 | $16.98 | $17.86 | $16.90 | $17.62 | $17.41 | 5,855,010 |
| 2019-02-13 | $16.77 | $17.35 | $16.61 | $17.11 | $16.91 | 5,229,960 |
| 2019-02-12 | $16.68 | $16.87 | $16.27 | $16.87 | $16.67 | 4,417,090 |
| 2019-02-11 | $16.28 | $16.49 | $16.16 | $16.42 | $16.23 | 2,779,070 |
| 2019-02-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.66 | 0 |
| 2019-02-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.66 | 0 |
| 2019-02-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.66 | 0 |
| 2019-02-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.66 | 0 |
| 2019-02-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.66 | 0 |
| 2019-02-01 | $15.14 | $15.97 | $15.14 | $15.85 | $15.66 | 2,602,630 |
| 2019-01-31 | $15.75 | $16.08 | $14.66 | $15.08 | $14.90 | 3,487,890 |
| 2019-01-30 | $16.38 | $16.65 | $15.82 | $15.88 | $15.69 | 2,426,510 |
| 2019-01-29 | $17.00 | $17.29 | $16.35 | $16.48 | $16.29 | 2,751,140 |
| 2019-01-28 | $17.98 | $17.99 | $17.17 | $17.22 | $17.02 | 2,957,700 |
| 2019-01-25 | $18.39 | $18.39 | $17.70 | $17.75 | $17.54 | 3,948,350 |
| 2019-01-24 | $18.23 | $18.70 | $18.02 | $18.39 | $18.17 | 5,814,410 |
| 2019-01-23 | $17.72 | $18.02 | $17.66 | $17.88 | $17.67 | 1,852,940 |
| 2019-01-22 | $18.02 | $18.19 | $17.63 | $17.72 | $17.51 | 2,852,480 |
| 2019-01-21 | $18.02 | $18.35 | $17.92 | $18.02 | $17.81 | 2,654,740 |
| 2019-01-18 | $18.02 | $18.30 | $17.61 | $18.00 | $17.79 | 3,418,660 |
| 2019-01-17 | $18.50 | $18.58 | $17.97 | $18.10 | $17.89 | 5,031,670 |
| 2019-01-16 | $18.84 | $19.50 | $18.58 | $18.59 | $18.37 | 8,103,470 |
| 2019-01-15 | $18.11 | $18.76 | $18.00 | $18.72 | $18.50 | 5,254,870 |
| 2019-01-14 | $18.70 | $18.84 | $17.72 | $18.06 | $17.85 | 4,486,310 |
| 2019-01-11 | $18.80 | $18.90 | $18.42 | $18.69 | $18.47 | 4,441,170 |
| 2019-01-10 | $18.44 | $19.10 | $18.10 | $18.87 | $18.65 | 6,580,970 |
| 2019-01-09 | $18.51 | $19.48 | $18.46 | $18.62 | $18.40 | 7,575,770 |
| 2019-01-08 | $18.50 | $18.75 | $18.26 | $18.45 | $18.23 | 3,585,930 |
| 2019-01-07 | $18.12 | $18.96 | $18.10 | $18.56 | $18.34 | 5,631,140 |
| 2019-01-04 | $17.08 | $19.00 | $16.90 | $18.12 | $17.91 | 4,776,280 |
| 2019-01-03 | $17.88 | $18.06 | $17.18 | $17.36 | $17.16 | 3,616,280 |
| 2019-01-02 | $17.80 | $18.05 | $17.70 | $17.76 | $17.55 | 2,189,260 |
| 2019-01-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.64 | 0 |
| 2018-12-31 | $17.85 | $17.85 | $17.85 | $17.85 | $17.64 | 0 |
| 2018-12-28 | $18.01 | $18.38 | $17.80 | $17.85 | $17.64 | 3,365,080 |
| 2018-12-27 | $19.44 | $19.44 | $18.00 | $18.00 | $17.79 | 5,491,300 |
| 2018-12-26 | $19.27 | $19.27 | $19.27 | $19.27 | $19.04 | 0 |
| 2018-12-25 | $19.27 | $19.27 | $19.27 | $19.27 | $19.04 | 0 |
| 2018-12-24 | $18.69 | $19.50 | $18.55 | $19.27 | $19.04 | 8,016,060 |
| 2018-12-21 | $18.36 | $18.80 | $18.19 | $18.68 | $18.46 | 4,697,800 |
| 2018-12-20 | $18.14 | $18.55 | $18.00 | $18.43 | $18.21 | 4,019,660 |
| 2018-12-19 | $18.38 | $18.57 | $17.88 | $18.13 | $17.92 | 3,559,680 |
| 2018-12-18 | $18.39 | $19.18 | $17.91 | $18.59 | $18.37 | 5,934,210 |
| 2018-12-17 | $17.92 | $18.37 | $17.50 | $18.25 | $18.03 | 4,309,480 |
| 2018-12-14 | $18.67 | $19.21 | $18.11 | $18.19 | $17.98 | 4,328,520 |
| 2018-12-13 | $18.87 | $19.04 | $18.30 | $18.95 | $18.73 | 5,326,940 |
| 2018-12-12 | $18.80 | $19.05 | $18.64 | $18.78 | $18.56 | 4,218,580 |
| 2018-12-11 | $18.82 | $18.92 | $18.38 | $18.75 | $18.53 | 3,929,800 |
| 2018-12-10 | $19.75 | $19.75 | $18.50 | $18.69 | $18.47 | 5,628,540 |
| 2018-12-07 | $20.21 | $20.94 | $20.10 | $20.15 | $19.91 | 4,817,450 |
| 2018-12-06 | $20.15 | $21.00 | $20.00 | $20.57 | $20.33 | 7,588,370 |
| 2018-12-05 | $20.15 | $20.27 | $19.70 | $20.00 | $19.76 | 4,202,100 |
| 2018-12-04 | $20.59 | $20.97 | $20.40 | $20.63 | $20.39 | 4,933,320 |
| 2018-12-03 | $20.80 | $21.30 | $20.60 | $20.84 | $20.59 | 6,471,270 |
| 2018-11-30 | $19.83 | $20.50 | $19.58 | $20.38 | $20.14 | 4,900,490 |
| 2018-11-29 | $20.95 | $21.56 | $20.04 | $20.14 | $19.90 | 5,612,040 |
| 2018-11-28 | $20.81 | $20.88 | $19.90 | $20.73 | $20.49 | 4,811,130 |
| 2018-11-27 | $20.61 | $21.31 | $20.52 | $20.88 | $20.63 | 5,661,950 |
| 2018-11-26 | $20.60 | $20.99 | $20.20 | $20.32 | $20.08 | 4,396,220 |
| 2018-11-23 | $22.50 | $22.69 | $20.35 | $20.71 | $20.47 | 7,920,110 |
| 2018-11-22 | $22.75 | $23.47 | $22.30 | $22.40 | $22.14 | 7,337,020 |
| 2018-11-21 | $23.00 | $23.88 | $22.01 | $23.00 | $22.73 | 10,733,160 |
| 2018-11-20 | $24.03 | $25.68 | $23.98 | $24.13 | $23.85 | 15,779,170 |
| 2018-11-19 | $23.70 | $25.40 | $23.03 | $24.85 | $24.56 | 15,968,740 |
| 2018-11-16 | $23.71 | $25.25 | $23.01 | $24.20 | $23.91 | 22,303,320 |
| 2018-11-15 | $21.50 | $23.71 | $21.17 | $23.71 | $23.43 | 20,751,710 |
| 2018-11-14 | $21.00 | $22.32 | $20.92 | $21.55 | $21.30 | 9,900,370 |
| 2018-11-13 | $20.80 | $23.54 | $20.70 | $22.35 | $22.09 | 16,159,050 |
| 2018-11-12 | $21.36 | $21.47 | $20.71 | $21.40 | $21.15 | 9,315,860 |
| 2018-11-09 | $21.03 | $22.10 | $20.69 | $21.10 | $20.85 | 11,393,940 |
| 2018-11-08 | $22.48 | $22.91 | $21.36 | $21.78 | $21.52 | 17,893,260 |
| 2018-11-07 | $21.30 | $23.73 | $21.00 | $23.73 | $23.45 | 22,930,040 |
| 2018-11-06 | $22.40 | $23.00 | $21.57 | $21.57 | $21.32 | 13,067,190 |
| 2018-11-05 | $23.10 | $23.97 | $22.75 | $23.97 | $23.69 | 25,087,090 |
| 2018-11-02 | $21.79 | $21.79 | $21.79 | $21.79 | $21.53 | 3,651,640 |
| 2018-11-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.58 | 1,145,630 |
| 2018-10-31 | $16.25 | $18.01 | $16.25 | $18.01 | $17.80 | 5,295,720 |
| 2018-10-30 | $16.27 | $16.64 | $15.83 | $16.37 | $16.18 | 2,444,990 |
| 2018-10-29 | $16.10 | $16.63 | $16.09 | $16.27 | $16.08 | 1,957,550 |
| 2018-10-26 | $16.60 | $16.76 | $16.14 | $16.36 | $16.17 | 2,570,190 |
| 2018-10-25 | $16.13 | $16.50 | $16.00 | $16.42 | $16.23 | 2,753,280 |
| 2018-10-24 | $17.15 | $17.45 | $16.80 | $16.95 | $16.75 | 2,715,610 |
| 2018-10-23 | $17.61 | $17.93 | $17.01 | $17.24 | $17.04 | 4,216,360 |
| 2018-10-22 | $17.47 | $18.16 | $17.12 | $17.94 | $17.73 | 5,741,040 |
| 2018-10-19 | $16.10 | $17.94 | $15.80 | $17.10 | $16.90 | 4,757,440 |
| 2018-10-18 | $16.85 | $16.95 | $16.23 | $16.31 | $16.12 | 3,334,960 |
| 2018-10-17 | $17.05 | $17.45 | $16.50 | $17.21 | $17.01 | 4,507,180 |
| 2018-10-16 | $16.82 | $17.28 | $16.21 | $16.66 | $16.46 | 3,048,650 |
| 2018-10-15 | $16.44 | $17.16 | $16.44 | $16.66 | $16.46 | 2,779,540 |
| 2018-10-12 | $16.26 | $16.96 | $15.36 | $16.62 | $16.42 | 3,285,380 |
| 2018-10-11 | $16.95 | $17.48 | $16.54 | $16.54 | $16.35 | 3,147,770 |
| 2018-10-10 | $17.91 | $18.97 | $17.90 | $18.38 | $18.16 | 2,925,070 |
| 2018-10-09 | $18.06 | $18.20 | $17.69 | $17.91 | $17.70 | 1,690,800 |
| 2018-10-08 | $18.26 | $18.30 | $17.50 | $17.63 | $17.42 | 2,490,850 |
| 2018-10-05 | $18.68 | $18.68 | $18.68 | $18.68 | $18.46 | 0 |
| 2018-10-04 | $18.68 | $18.68 | $18.68 | $18.68 | $18.46 | 0 |
| 2018-10-03 | $18.68 | $18.68 | $18.68 | $18.68 | $18.46 | 0 |
| 2018-10-02 | $18.68 | $18.68 | $18.68 | $18.68 | $18.46 | 0 |
| 2018-10-01 | $18.68 | $18.68 | $18.68 | $18.68 | $18.46 | 0 |
| 2018-09-28 | $18.28 | $18.77 | $18.18 | $18.68 | $18.46 | 2,572,830 |
| 2018-09-27 | $19.30 | $19.30 | $18.08 | $18.08 | $17.87 | 3,299,540 |
| 2018-09-26 | $19.24 | $19.48 | $18.97 | $19.30 | $19.07 | 2,670,660 |
| 2018-09-25 | $19.04 | $19.32 | $18.88 | $19.09 | $18.86 | 1,976,830 |
| 2018-09-24 | $19.17 | $19.17 | $19.17 | $19.17 | $18.94 | 0 |
| 2018-09-21 | $19.10 | $19.20 | $18.87 | $19.17 | $18.94 | 2,664,200 |
| 2018-09-20 | $19.50 | $19.59 | $18.88 | $18.92 | $18.70 | 3,367,880 |
| 2018-09-19 | $19.41 | $20.01 | $18.90 | $19.60 | $19.37 | 3,847,700 |
| 2018-09-18 | $20.28 | $20.28 | $18.90 | $19.43 | $19.20 | 2,609,810 |
| 2018-09-17 | $19.54 | $19.70 | $18.80 | $18.95 | $18.73 | 3,735,070 |
| 2018-09-14 | $21.25 | $21.28 | $20.06 | $20.13 | $19.89 | 4,891,230 |
| 2018-09-13 | $20.85 | $21.28 | $20.63 | $21.17 | $20.92 | 4,938,700 |
| 2018-09-12 | $21.00 | $21.18 | $20.20 | $20.47 | $20.23 | 3,902,880 |
| 2018-09-11 | $20.20 | $20.88 | $20.00 | $20.70 | $20.46 | 4,742,600 |
| 2018-09-10 | $21.34 | $22.30 | $20.88 | $21.00 | $20.75 | 6,122,990 |
| 2018-09-07 | $21.40 | $22.00 | $20.58 | $20.87 | $20.62 | 6,951,560 |
| 2018-09-06 | $20.62 | $22.22 | $20.53 | $21.61 | $21.36 | 8,747,150 |
| 2018-09-05 | $21.28 | $22.60 | $21.06 | $21.18 | $20.93 | 8,497,670 |
| 2018-09-04 | $21.12 | $21.39 | $20.64 | $21.01 | $20.76 | 5,398,840 |
| 2018-09-03 | $19.60 | $21.50 | $19.42 | $20.89 | $20.64 | 5,441,610 |
| 2018-08-31 | $20.44 | $20.94 | $19.80 | $19.81 | $19.58 | 3,638,380 |
| 2018-08-30 | $21.61 | $21.64 | $20.55 | $20.66 | $20.42 | 4,159,690 |
| 2018-08-29 | $21.40 | $21.70 | $21.00 | $21.60 | $21.35 | 5,069,050 |
| 2018-08-28 | $21.07 | $22.01 | $20.88 | $21.42 | $21.17 | 6,773,760 |
| 2018-08-27 | $20.84 | $21.36 | $20.42 | $21.17 | $20.92 | 6,187,180 |
| 2018-08-24 | $20.72 | $21.48 | $20.38 | $20.87 | $20.62 | 7,435,940 |
| 2018-08-23 | $20.10 | $21.90 | $19.97 | $20.75 | $20.51 | 7,576,920 |
| 2018-08-22 | $20.29 | $20.61 | $19.90 | $19.99 | $19.75 | 4,680,340 |
| 2018-08-21 | $19.66 | $21.63 | $19.10 | $20.68 | $20.44 | 8,057,030 |
| 2018-08-20 | $18.90 | $19.81 | $18.70 | $19.66 | $19.43 | 3,844,650 |
| 2018-08-17 | $19.95 | $20.18 | $18.80 | $18.96 | $18.74 | 3,246,420 |
| 2018-08-16 | $19.62 | $20.33 | $19.06 | $19.65 | $19.42 | 3,388,530 |
| 2018-08-15 | $20.56 | $20.62 | $19.80 | $19.98 | $19.74 | 3,324,480 |
| 2018-08-14 | $20.84 | $20.97 | $20.32 | $20.62 | $20.38 | 4,954,780 |
| 2018-08-13 | $20.16 | $21.37 | $19.78 | $21.27 | $21.02 | 7,078,420 |
| 2018-08-10 | $20.07 | $21.42 | $19.81 | $20.73 | $20.49 | 9,709,470 |
| 2018-08-09 | $18.30 | $20.06 | $18.13 | $20.06 | $19.82 | 6,353,670 |
| 2018-08-08 | $19.43 | $19.60 | $18.00 | $18.24 | $18.02 | 4,396,760 |
| 2018-08-07 | $19.74 | $19.75 | $19.10 | $19.69 | $19.46 | 3,247,820 |
| 2018-08-06 | $19.45 | $19.79 | $18.80 | $19.07 | $18.85 | 2,740,410 |
| 2018-08-03 | $20.04 | $20.58 | $19.62 | $19.63 | $19.40 | 3,337,120 |
| 2018-08-02 | $20.72 | $20.80 | $19.00 | $19.98 | $19.74 | 4,464,690 |
| 2018-08-01 | $21.80 | $21.90 | $20.92 | $20.96 | $20.71 | 3,098,080 |
| 2018-07-31 | $21.33 | $21.79 | $20.92 | $21.40 | $21.15 | 3,387,780 |
| 2018-07-30 | $22.85 | $23.15 | $21.00 | $21.53 | $21.28 | 4,754,760 |
| 2018-07-27 | $22.85 | $23.39 | $22.60 | $22.74 | $22.47 | 2,723,590 |
| 2018-07-26 | $24.33 | $24.98 | $22.80 | $22.83 | $22.56 | 5,395,020 |
| 2018-07-25 | $25.03 | $25.88 | $24.60 | $24.67 | $24.38 | 4,374,520 |
| 2018-07-24 | $24.66 | $25.15 | $24.56 | $25.15 | $24.85 | 3,374,930 |
| 2018-07-23 | $24.93 | $24.98 | $24.31 | $24.66 | $24.37 | 3,170,940 |
| 2018-07-20 | $24.38 | $25.24 | $24.06 | $24.85 | $24.56 | 3,868,150 |
| 2018-07-19 | $25.60 | $25.95 | $24.03 | $24.38 | $24.09 | 4,784,770 |
| 2018-07-18 | $26.47 | $26.68 | $25.51 | $25.60 | $25.30 | 4,083,710 |
| 2018-07-17 | $26.28 | $26.66 | $25.47 | $26.46 | $26.15 | 4,597,610 |
| 2018-07-16 | $26.88 | $26.88 | $26.06 | $26.28 | $25.97 | 5,707,870 |
| 2018-07-13 | $28.00 | $28.64 | $27.11 | $27.49 | $27.17 | 7,040,590 |
| 2018-07-12 | $27.48 | $28.60 | $27.48 | $28.03 | $27.70 | 8,073,340 |
| 2018-07-11 | $27.63 | $27.92 | $25.90 | $27.10 | $26.78 | 7,878,300 |
| 2018-07-10 | $27.69 | $29.15 | $27.60 | $28.59 | $28.25 | 9,234,530 |
| 2018-07-09 | $26.26 | $27.98 | $26.26 | $27.69 | $27.36 | 7,241,890 |
| 2018-07-06 | $26.50 | $27.34 | $26.09 | $26.42 | $26.11 | 6,594,040 |
| 2018-07-05 | $27.00 | $27.99 | $25.60 | $26.01 | $25.70 | 6,970,430 |
| 2018-07-04 | $29.30 | $29.80 | $26.88 | $27.36 | $27.04 | 8,836,030 |
| 2018-07-03 | $28.20 | $30.76 | $27.50 | $29.81 | $29.46 | 11,577,650 |
| 2018-07-02 | $29.08 | $29.29 | $27.31 | $28.42 | $28.08 | 9,471,600 |
| 2018-06-29 | $28.05 | $29.77 | $27.72 | $29.37 | $29.02 | 12,961,480 |
| 2018-06-28 | $27.00 | $29.92 | $26.92 | $28.78 | $28.44 | 13,976,820 |
| 2018-06-27 | $27.88 | $28.24 | $27.00 | $27.24 | $26.92 | 7,681,700 |
| 2018-06-26 | $25.79 | $27.70 | $25.50 | $27.64 | $27.31 | 9,340,850 |
| 2018-06-25 | $26.65 | $27.18 | $26.18 | $26.59 | $26.28 | 6,729,720 |
| 2018-06-22 | $25.20 | $26.78 | $24.85 | $26.42 | $26.11 | 7,507,570 |
| 2018-06-21 | $26.59 | $27.30 | $25.05 | $25.36 | $25.06 | 7,648,560 |
| 2018-06-20 | $25.09 | $27.77 | $24.68 | $27.02 | $26.70 | 9,017,880 |
| 2018-06-19 | $27.02 | $28.20 | $25.79 | $25.79 | $25.49 | 6,563,750 |
| 2018-06-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.31 | 0 |
| 2018-06-15 | $28.38 | $28.75 | $27.20 | $28.65 | $28.31 | 10,115,390 |
| 2018-06-14 | $27.52 | $28.95 | $27.27 | $27.68 | $27.35 | 12,551,190 |
| 2018-06-13 | $31.14 | $31.70 | $29.32 | $29.32 | $28.97 | 14,326,640 |
| 2018-06-12 | $32.00 | $34.38 | $31.00 | $32.58 | $32.20 | 23,037,440 |
| 2018-06-11 | $32.13 | $34.31 | $31.85 | $34.31 | $33.91 | 23,677,700 |
| 2018-06-08 | $29.61 | $32.98 | $29.10 | $31.19 | $30.82 | 19,821,440 |
| 2018-06-07 | $30.57 | $32.62 | $28.80 | $31.78 | $31.41 | 24,064,680 |
| 2018-06-06 | $47.05 | $52.00 | $47.00 | $50.50 | $29.30 | 10,760,280 |
| 2018-06-05 | $44.66 | $48.27 | $44.66 | $48.27 | $28.01 | 7,071,130 |
| 2018-06-04 | $43.64 | $44.98 | $43.00 | $43.88 | $25.46 | 4,020,720 |
| 2018-06-01 | $44.94 | $45.49 | $41.80 | $43.10 | $25.01 | 6,520,060 |
| 2018-05-31 | $46.38 | $47.60 | $45.11 | $45.92 | $26.64 | 8,164,500 |
| 2018-05-30 | $48.00 | $49.87 | $44.91 | $44.91 | $26.06 | 9,816,790 |
| 2018-05-29 | $59.30 | $59.30 | $49.00 | $49.90 | $28.95 | 10,652,200 |
| 2018-05-28 | $50.75 | $53.91 | $50.58 | $53.91 | $31.28 | 4,993,730 |
| 2018-05-25 | $48.50 | $51.80 | $48.50 | $49.01 | $28.43 | 8,771,940 |
| 2018-05-24 | $46.15 | $48.88 | $45.83 | $48.00 | $27.85 | 6,057,120 |
| 2018-05-23 | $50.00 | $51.88 | $46.00 | $46.70 | $27.09 | 11,737,060 |
| 2018-05-22 | $43.52 | $47.84 | $43.50 | $47.84 | $27.76 | 3,643,630 |
| 2018-05-21 | $42.22 | $43.68 | $41.55 | $43.49 | $25.23 | 4,507,230 |
| 2018-05-18 | $42.70 | $42.70 | $40.80 | $41.74 | $24.22 | 3,097,600 |
| 2018-05-17 | $41.50 | $42.60 | $41.07 | $42.50 | $24.66 | 3,682,240 |
| 2018-05-16 | $41.60 | $41.79 | $40.80 | $41.23 | $23.92 | 2,246,270 |
| 2018-05-15 | $41.01 | $42.44 | $41.00 | $42.04 | $24.39 | 3,242,120 |
| 2018-05-14 | $40.45 | $41.49 | $40.45 | $40.71 | $23.62 | 2,027,660 |
| 2018-05-11 | $41.76 | $41.78 | $40.51 | $40.56 | $23.53 | 2,062,540 |
| 2018-05-10 | $42.30 | $42.63 | $41.00 | $41.60 | $24.14 | 2,648,710 |
| 2018-05-09 | $41.75 | $42.57 | $41.20 | $42.13 | $24.44 | 3,128,870 |
| 2018-05-08 | $41.20 | $41.88 | $41.15 | $41.75 | $24.22 | 2,776,950 |
| 2018-05-07 | $40.41 | $41.94 | $40.41 | $41.40 | $24.02 | 2,759,360 |
| 2018-05-04 | $41.24 | $41.93 | $40.01 | $40.20 | $23.32 | 2,973,370 |
| 2018-05-03 | $39.94 | $42.09 | $39.12 | $41.70 | $24.19 | 3,692,320 |
| 2018-05-02 | $42.06 | $42.28 | $38.69 | $39.93 | $23.17 | 4,128,300 |
| 2018-05-01 | $41.73 | $41.73 | $41.73 | $41.73 | $24.21 | 0 |
| 2018-04-30 | $41.73 | $41.73 | $41.73 | $41.73 | $24.21 | 0 |
| 2018-04-27 | $44.12 | $45.05 | $41.68 | $41.73 | $24.21 | 5,608,710 |
| 2018-04-26 | $47.10 | $48.83 | $44.44 | $44.70 | $25.93 | 6,803,600 |
| 2018-04-25 | $45.28 | $48.88 | $45.17 | $47.40 | $27.50 | 9,731,280 |
| 2018-04-24 | $43.09 | $47.69 | $41.00 | $46.32 | $26.87 | 9,460,930 |
| 2018-04-23 | $43.61 | $45.50 | $43.05 | $43.97 | $25.51 | 7,963,580 |
| 2018-04-20 | $43.20 | $44.49 | $41.36 | $41.36 | $24.00 | 6,022,890 |
| 2018-04-19 | $44.12 | $47.05 | $43.40 | $45.96 | $26.67 | 7,732,500 |
| 2018-04-18 | $43.74 | $44.50 | $40.20 | $44.24 | $25.67 | 4,746,620 |
| 2018-04-17 | $45.98 | $46.28 | $42.86 | $43.30 | $25.12 | 4,531,530 |
| 2018-04-16 | $42.64 | $45.37 | $42.64 | $45.15 | $26.20 | 5,177,390 |
| 2018-04-13 | $44.30 | $45.44 | $43.12 | $43.59 | $25.29 | 3,873,490 |
| 2018-04-12 | $45.22 | $46.27 | $43.00 | $43.77 | $25.39 | 5,378,950 |
| 2018-04-11 | $45.12 | $47.01 | $44.49 | $45.90 | $26.63 | 6,256,110 |
| 2018-04-10 | $46.60 | $46.79 | $43.60 | $45.12 | $26.18 | 8,003,740 |
| 2018-04-09 | $46.76 | $48.98 | $44.61 | $48.44 | $28.10 | 6,215,590 |
| 2018-04-06 | $46.95 | $46.95 | $46.95 | $46.95 | $27.24 | 0 |
| 2018-04-05 | $46.95 | $46.95 | $46.95 | $46.95 | $27.24 | 0 |
| 2018-04-04 | $49.01 | $49.67 | $46.70 | $46.95 | $27.24 | 6,587,810 |
| 2018-04-03 | $47.70 | $49.78 | $46.87 | $48.42 | $28.09 | 8,167,650 |
| 2018-04-02 | $53.80 | $54.00 | $48.80 | $50.90 | $29.53 | 14,811,530 |
| 2018-03-30 | $46.10 | $50.85 | $46.10 | $50.85 | $29.50 | 13,768,220 |
| 2018-03-29 | $47.80 | $49.60 | $44.38 | $46.23 | $26.82 | 12,381,750 |
| 2018-03-28 | $43.35 | $48.79 | $43.25 | $48.79 | $28.31 | 14,882,570 |
| 2018-03-27 | $41.60 | $46.39 | $41.52 | $44.35 | $25.73 | 12,119,540 |
| 2018-03-26 | $37.65 | $43.58 | $35.66 | $42.17 | $24.47 | 9,319,640 |
| 2018-03-23 | $42.60 | $43.36 | $39.62 | $39.62 | $22.99 | 10,380,920 |
| 2018-03-22 | $40.00 | $44.02 | $38.90 | $44.02 | $25.54 | 9,660,460 |
| 2018-03-21 | $44.00 | $44.53 | $40.00 | $40.02 | $23.22 | 10,742,210 |
| 2018-03-20 | $38.85 | $43.13 | $38.01 | $43.13 | $25.02 | 8,634,180 |
| 2018-03-19 | $37.68 | $39.86 | $36.70 | $39.21 | $22.75 | 7,331,810 |
| 2018-03-16 | $38.65 | $39.63 | $38.30 | $38.40 | $22.28 | 6,984,040 |
| 2018-03-15 | $39.19 | $40.08 | $37.67 | $38.16 | $22.14 | 9,463,560 |
| 2018-03-14 | $42.50 | $45.30 | $41.60 | $41.85 | $24.28 | 10,289,480 |
| 2018-03-13 | $45.88 | $46.99 | $42.95 | $43.79 | $25.41 | 14,232,280 |
| 2018-03-12 | $44.97 | $44.97 | $43.51 | $44.97 | $26.09 | 5,976,470 |
| 2018-03-09 | $40.88 | $40.88 | $40.88 | $40.88 | $23.72 | 1,021,520 |
| 2018-03-08 | $34.01 | $37.16 | $34.01 | $37.16 | $21.56 | 4,119,980 |
| 2018-03-07 | $33.47 | $34.45 | $32.96 | $33.78 | $19.60 | 4,765,490 |
| 2018-03-06 | $33.51 | $35.35 | $32.70 | $33.00 | $19.15 | 6,187,000 |
| 2018-03-05 | $32.96 | $33.93 | $32.66 | $33.60 | $19.49 | 4,541,800 |
| 2018-03-02 | $32.41 | $33.40 | $31.90 | $32.60 | $18.91 | 5,849,040 |
| 2018-03-01 | $32.00 | $34.87 | $31.53 | $33.95 | $19.70 | 7,908,800 |
| 2018-02-28 | $32.60 | $33.00 | $31.30 | $31.96 | $18.54 | 6,002,210 |
| 2018-02-27 | $30.06 | $33.25 | $29.68 | $33.25 | $19.29 | 6,074,580 |
| 2018-02-26 | $30.14 | $30.95 | $29.55 | $30.23 | $17.54 | 5,247,700 |
| 2018-02-23 | $27.99 | $29.80 | $27.95 | $29.26 | $16.98 | 4,155,810 |
| 2018-02-22 | $27.69 | $28.40 | $27.20 | $28.12 | $16.31 | 2,589,370 |
| 2018-02-21 | $27.08 | $27.08 | $27.08 | $27.08 | $15.71 | 0 |
| 2018-02-20 | $27.08 | $27.08 | $27.08 | $27.08 | $15.71 | 0 |
| 2018-02-19 | $27.08 | $27.08 | $27.08 | $27.08 | $15.71 | 0 |
| 2018-02-16 | $27.08 | $27.08 | $27.08 | $27.08 | $15.71 | 0 |
| 2018-02-15 | $27.08 | $27.08 | $27.08 | $27.08 | $15.71 | 0 |
| 2018-02-14 | $27.98 | $28.60 | $26.72 | $27.08 | $15.71 | 3,080,550 |
| 2018-02-13 | $28.15 | $30.40 | $27.80 | $28.45 | $16.51 | 4,398,460 |
| 2018-02-12 | $27.90 | $29.03 | $27.80 | $28.42 | $16.49 | 3,347,970 |
| 2018-02-09 | $27.08 | $28.19 | $26.43 | $27.45 | $15.93 | 3,704,630 |
| 2018-02-08 | $27.64 | $28.92 | $27.62 | $28.25 | $16.39 | 4,159,650 |
| 2018-02-07 | $27.40 | $29.10 | $26.34 | $28.01 | $16.25 | 5,949,670 |
| 2018-02-06 | $28.00 | $28.52 | $26.38 | $26.49 | $15.37 | 4,388,650 |
| 2018-02-05 | $29.88 | $30.50 | $28.22 | $28.82 | $16.72 | 4,093,870 |
| 2018-02-02 | $32.36 | $32.72 | $30.57 | $30.98 | $17.97 | 4,207,970 |
| 2018-02-01 | $33.21 | $34.27 | $31.90 | $32.36 | $18.77 | 4,713,700 |
| 2018-01-31 | $36.80 | $36.80 | $34.08 | $34.08 | $19.77 | 7,194,980 |
| 2018-01-30 | $40.00 | $40.38 | $37.78 | $37.87 | $21.97 | 5,770,910 |
| 2018-01-29 | $38.31 | $40.55 | $37.30 | $40.07 | $23.25 | 8,043,610 |
| 2018-01-26 | $38.31 | $41.30 | $38.31 | $38.94 | $22.59 | 8,942,830 |
| 2018-01-25 | $36.21 | $40.57 | $36.21 | $40.57 | $23.54 | 11,821,180 |
| 2018-01-24 | $35.60 | $38.70 | $35.51 | $36.88 | $21.40 | 6,524,850 |
| 2018-01-23 | $35.50 | $36.49 | $34.79 | $36.00 | $20.89 | 5,194,400 |
| 2018-01-22 | $36.68 | $37.38 | $34.05 | $34.83 | $20.21 | 6,236,060 |
| 2018-01-19 | $36.40 | $39.50 | $36.21 | $37.76 | $21.91 | 6,272,230 |
| 2018-01-18 | $38.85 | $38.86 | $37.20 | $37.20 | $21.58 | 5,886,640 |
| 2018-01-17 | $38.10 | $40.00 | $37.10 | $39.20 | $22.74 | 7,479,870 |
| 2018-01-16 | $38.00 | $39.68 | $37.68 | $38.64 | $22.42 | 7,108,790 |
| 2018-01-15 | $39.45 | $40.38 | $38.15 | $38.15 | $22.13 | 8,965,130 |
| 2018-01-12 | $45.53 | $47.90 | $42.30 | $42.39 | $24.59 | 12,087,290 |
| 2018-01-11 | $46.39 | $49.25 | $44.18 | $47.00 | $27.27 | 12,299,820 |
| 2018-01-10 | $44.69 | $48.99 | $43.53 | $48.99 | $28.42 | 14,892,750 |
| 2018-01-09 | $43.12 | $45.88 | $42.60 | $44.54 | $25.84 | 10,160,840 |
| 2018-01-08 | $48.90 | $50.81 | $44.56 | $45.23 | $26.24 | 14,735,140 |
| 2018-01-05 | $42.88 | $46.19 | $42.80 | $46.19 | $26.80 | 8,838,300 |
| 2018-01-04 | $41.21 | $43.40 | $40.47 | $41.99 | $24.36 | 12,015,460 |
| 2018-01-03 | $47.00 | $48.50 | $44.67 | $44.68 | $25.92 | 16,409,310 |
| 2018-01-02 | $45.71 | $45.71 | $45.71 | $45.71 | $26.52 | 1,374,080 |
| 2018-01-01 | $41.55 | $41.55 | $41.55 | $41.55 | $24.11 | 0 |
| 2017-12-29 | $41.55 | $41.55 | $41.55 | $41.55 | $24.11 | 0 |
| 2017-12-28 | $41.55 | $41.55 | $41.55 | $41.55 | $24.11 | 0 |
| 2017-12-27 | $41.55 | $41.55 | $41.55 | $41.55 | $24.11 | 0 |
| 2017-12-26 | $41.55 | $41.55 | $41.55 | $41.55 | $24.11 | 0 |
| 2017-12-25 | $41.55 | $41.55 | $41.55 | $41.55 | $24.11 | 0 |
| 2017-12-22 | $41.55 | $41.55 | $41.47 | $41.55 | $24.11 | 6,023,430 |
| 2017-12-21 | $37.77 | $37.77 | $37.77 | $37.77 | $21.91 | 145,890 |
| 2017-12-20 | $34.34 | $34.34 | $34.34 | $34.34 | $19.92 | 137,160 |
| 2017-12-19 | $31.22 | $31.22 | $31.22 | $31.22 | $18.11 | 275,340 |
| 2017-12-18 | $28.38 | $28.38 | $28.38 | $28.38 | $16.47 | 196,490 |
| 2017-12-15 | $25.80 | $25.80 | $25.80 | $25.80 | $14.97 | 105,780 |
| 2017-12-14 | $23.45 | $23.45 | $23.45 | $23.45 | $13.61 | 43,190 |
| 2017-12-13 | $21.32 | $21.32 | $21.32 | $21.32 | $12.37 | 22,090 |
| 2017-12-12 | $19.38 | $19.38 | $19.38 | $19.38 | $11.24 | 23,480 |
| 2017-12-11 | $17.62 | $17.62 | $17.62 | $17.62 | $10.22 | 15,440 |
| 2017-12-08 | $16.02 | $16.02 | $16.02 | $16.02 | $9.29 | 4,500 |
| 2017-12-07 | $14.56 | $14.56 | $14.56 | $14.56 | $8.45 | 4,060 |
| 2017-12-06 | $13.24 | $13.24 | $13.24 | $13.24 | $7.68 | 7,160 |
| 2017-12-05 | $11.03 | $12.04 | $11.03 | $12.04 | $6.99 | 8,500 |
Hunan Creator Information Technologies Company Ltd (300730) News Headlines
Recent Hunan Creator Information Technologies Company Ltd (300730) News
Similar Companies to Hunan Creator Information Technologies Company Ltd (300730) 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 | -- | -- | -- |