IKD Company Ltd (600933) Exchange: SHG
Data as of July 9, 2025
$15.88 ($0.25) 1.60%
IKD Company Ltd - Daily Information
Click for more stock information on IKD Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $15.50 |
| Previous Close | $15.88 |
| High | $16.04 |
| Low | $15.50 |
| Adjusted Open | $15.50 |
| Previous Adjusted Close | $15.88 |
| Adjusted High | $16.04 |
| Adjusted Low | $15.50 |
About IKD Company Ltd (600933)
Invest in IKD Company Ltd (600933)
Historical Stock Data for IKD Company Ltd (600933)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $15.50 | $16.04 | $15.50 | $15.88 | $15.88 | 12,142,090 |
| 2025-07-07 | $15.51 | $15.69 | $15.31 | $15.63 | $15.63 | 7,364,420 |
| 2025-07-04 | $15.61 | $15.68 | $15.36 | $15.50 | $15.50 | 8,284,630 |
| 2025-07-03 | $15.58 | $15.80 | $15.58 | $15.66 | $15.66 | 6,711,000 |
| 2025-07-02 | $15.83 | $15.83 | $15.53 | $15.62 | $15.62 | 10,419,900 |
| 2025-06-30 | $15.91 | $16.02 | $15.78 | $16.01 | $16.01 | 10,440,670 |
| 2025-06-27 | $15.76 | $16.07 | $15.64 | $15.92 | $15.92 | 10,882,770 |
| 2025-06-26 | $15.80 | $15.98 | $15.68 | $15.74 | $15.74 | 12,083,150 |
| 2025-06-25 | $15.79 | $15.98 | $15.58 | $15.88 | $15.88 | 14,674,570 |
| 2025-06-24 | $15.59 | $16.10 | $15.54 | $15.98 | $15.98 | 16,503,320 |
| 2025-06-23 | $15.11 | $15.59 | $15.05 | $15.45 | $15.45 | 9,185,000 |
| 2025-06-20 | $15.70 | $15.75 | $15.30 | $15.32 | $15.32 | 13,190,500 |
| 2025-06-19 | $15.80 | $16.05 | $15.59 | $15.77 | $15.77 | 22,851,130 |
| 2025-06-18 | $15.50 | $15.79 | $15.41 | $15.53 | $15.53 | 9,007,370 |
| 2025-06-17 | $15.15 | $15.63 | $15.00 | $15.50 | $15.50 | 18,193,600 |
| 2025-06-13 | $15.25 | $15.35 | $15.00 | $15.04 | $15.04 | 11,003,900 |
| 2025-06-12 | $15.30 | $15.49 | $15.05 | $15.36 | $15.36 | 8,985,800 |
| 2025-06-11 | $15.07 | $15.80 | $15.07 | $15.31 | $15.31 | 19,480,030 |
| 2025-06-10 | $15.18 | $15.28 | $14.82 | $14.94 | $14.94 | 10,294,210 |
| 2025-06-09 | $15.26 | $15.26 | $15.08 | $15.18 | $15.18 | 8,519,070 |
| 2025-06-06 | $15.50 | $15.50 | $15.06 | $15.21 | $15.21 | 10,650,500 |
| 2025-06-05 | $15.35 | $15.61 | $15.22 | $15.55 | $15.55 | 8,241,600 |
| 2025-06-04 | $15.30 | $15.45 | $15.18 | $15.35 | $15.35 | 8,694,500 |
| 2025-06-03 | $15.31 | $15.53 | $15.12 | $15.17 | $15.17 | 10,981,340 |
| 2025-05-30 | $15.99 | $16.00 | $15.33 | $15.45 | $15.45 | 12,229,450 |
| 2025-05-29 | $15.68 | $16.25 | $15.67 | $15.99 | $15.99 | 10,726,870 |
| 2025-05-28 | $15.85 | $16.03 | $15.67 | $15.70 | $15.70 | 5,818,900 |
| 2025-05-27 | $16.10 | $16.16 | $15.66 | $15.84 | $15.84 | 11,703,470 |
| 2025-05-26 | $16.14 | $16.34 | $15.93 | $16.09 | $16.09 | 7,732,010 |
| 2025-05-23 | $16.30 | $16.64 | $16.16 | $16.16 | $16.16 | 10,314,040 |
| 2025-05-22 | $16.42 | $16.69 | $16.33 | $16.35 | $16.35 | 8,228,250 |
| 2025-05-21 | $16.60 | $16.86 | $16.29 | $16.49 | $16.49 | 11,821,700 |
| 2025-05-20 | $16.56 | $16.75 | $16.23 | $16.67 | $16.67 | 10,670,750 |
| 2025-05-19 | $16.79 | $16.79 | $16.30 | $16.53 | $16.53 | 12,634,200 |
| 2025-05-16 | $16.53 | $17.06 | $16.49 | $16.69 | $16.69 | 15,910,300 |
| 2025-05-15 | $16.86 | $16.90 | $16.29 | $16.55 | $16.55 | 14,701,600 |
| 2025-05-14 | $17.28 | $17.28 | $16.72 | $16.94 | $16.94 | 24,663,110 |
| 2025-05-13 | $17.67 | $17.98 | $17.25 | $17.34 | $17.34 | 20,022,880 |
| 2025-05-12 | $17.40 | $17.55 | $17.14 | $17.35 | $17.35 | 15,867,510 |
| 2025-05-09 | $17.81 | $17.83 | $16.93 | $17.12 | $17.12 | 20,955,550 |
| 2025-05-08 | $17.21 | $18.08 | $17.15 | $17.92 | $17.92 | 25,532,210 |
| 2025-05-07 | $17.55 | $17.69 | $17.01 | $17.15 | $17.15 | 21,518,310 |
| 2025-05-06 | $16.90 | $17.34 | $16.74 | $17.20 | $17.20 | 24,575,860 |
| 2025-04-30 | $15.90 | $16.74 | $15.79 | $16.61 | $16.61 | 23,841,370 |
| 2025-04-29 | $15.23 | $15.74 | $15.15 | $15.62 | $15.62 | 16,975,150 |
| 2025-04-28 | $15.42 | $15.53 | $15.12 | $15.23 | $15.23 | 11,424,510 |
| 2025-04-25 | $15.32 | $15.63 | $15.11 | $15.47 | $15.47 | 14,141,340 |
| 2025-04-24 | $15.14 | $15.77 | $15.02 | $15.16 | $15.16 | 21,191,060 |
| 2025-04-23 | $14.60 | $15.30 | $14.60 | $15.05 | $15.05 | 24,908,440 |
| 2025-04-22 | $14.52 | $14.58 | $14.31 | $14.31 | $14.31 | 11,383,230 |
| 2025-04-21 | $14.01 | $14.63 | $13.80 | $14.53 | $14.53 | 12,538,120 |
| 2025-04-18 | $13.91 | $14.10 | $13.78 | $14.04 | $14.04 | 7,240,100 |
| 2025-04-17 | $13.96 | $14.11 | $13.82 | $13.99 | $13.99 | 12,328,290 |
| 2025-04-16 | $14.44 | $14.45 | $13.86 | $14.04 | $14.04 | 12,930,200 |
| 2025-04-15 | $14.72 | $15.16 | $14.40 | $14.41 | $14.41 | 13,256,400 |
| 2025-04-14 | $14.69 | $14.86 | $14.46 | $14.53 | $14.53 | 16,633,740 |
| 2025-04-11 | $13.77 | $14.72 | $13.65 | $14.47 | $14.47 | 24,029,660 |
| 2025-04-10 | $13.74 | $14.27 | $13.67 | $13.83 | $13.83 | 25,934,660 |
| 2025-04-09 | $12.61 | $13.41 | $12.00 | $13.31 | $13.31 | 37,336,190 |
| 2025-04-08 | $13.76 | $13.93 | $13.01 | $13.01 | $13.01 | 39,221,500 |
| 2025-04-07 | $14.67 | $15.00 | $14.45 | $14.45 | $14.45 | 9,047,300 |
| 2025-04-03 | $16.40 | $16.80 | $16.04 | $16.05 | $16.05 | 17,623,490 |
| 2025-04-02 | $16.30 | $16.80 | $16.16 | $16.56 | $16.56 | 16,926,440 |
| 2025-04-01 | $16.45 | $16.64 | $16.30 | $16.35 | $16.35 | 17,136,370 |
| 2025-03-31 | $16.90 | $17.00 | $16.11 | $16.31 | $16.31 | 32,220,220 |
| 2025-03-28 | $17.81 | $17.81 | $16.86 | $17.44 | $17.44 | 22,864,560 |
| 2025-03-27 | $17.70 | $18.14 | $17.61 | $17.75 | $17.75 | 16,758,180 |
| 2025-03-26 | $17.41 | $18.32 | $17.41 | $17.88 | $17.88 | 28,564,240 |
| 2025-03-25 | $18.50 | $18.64 | $17.43 | $17.57 | $17.57 | 30,559,050 |
| 2025-03-24 | $18.81 | $19.12 | $17.96 | $18.50 | $18.50 | 23,748,480 |
| 2025-03-21 | $19.75 | $19.78 | $18.86 | $18.96 | $18.96 | 19,100,370 |
| 2025-03-20 | $20.00 | $20.30 | $19.71 | $19.89 | $19.89 | 13,773,890 |
| 2025-03-19 | $20.25 | $20.45 | $19.77 | $20.16 | $20.16 | 16,340,500 |
| 2025-03-18 | $20.49 | $20.68 | $19.82 | $20.40 | $20.40 | 20,999,250 |
| 2025-03-17 | $20.00 | $21.20 | $20.00 | $20.61 | $20.61 | 33,206,150 |
| 2025-03-14 | $19.47 | $20.33 | $18.90 | $20.15 | $20.15 | 26,120,200 |
| 2025-03-13 | $20.00 | $20.35 | $19.35 | $19.48 | $19.48 | 25,002,870 |
| 2025-03-12 | $19.61 | $21.00 | $19.61 | $20.11 | $20.11 | 34,810,840 |
| 2025-03-11 | $19.49 | $19.70 | $18.80 | $19.56 | $19.56 | 28,042,240 |
| 2025-03-10 | $19.85 | $20.34 | $19.41 | $19.75 | $19.75 | 22,620,190 |
| 2025-03-07 | $19.70 | $20.13 | $19.36 | $19.73 | $19.73 | 20,900,540 |
| 2025-03-06 | $19.49 | $19.98 | $19.30 | $19.70 | $19.70 | 23,060,510 |
| 2025-03-05 | $18.90 | $19.26 | $18.81 | $19.20 | $19.20 | 18,610,740 |
| 2025-03-04 | $18.51 | $19.45 | $18.36 | $18.90 | $18.90 | 21,689,020 |
| 2025-03-03 | $19.20 | $19.30 | $18.51 | $18.66 | $18.66 | 20,905,500 |
| 2025-02-28 | $20.79 | $20.95 | $18.80 | $19.00 | $19.00 | 32,828,990 |
| 2025-02-27 | $21.52 | $21.65 | $20.33 | $20.85 | $20.85 | 26,552,340 |
| 2025-02-26 | $21.13 | $22.70 | $20.90 | $21.52 | $21.52 | 40,237,500 |
| 2025-02-25 | $20.00 | $21.79 | $19.87 | $21.23 | $21.23 | 35,532,780 |
| 2025-02-24 | $20.95 | $21.25 | $20.20 | $20.36 | $20.36 | 32,265,000 |
| 2025-02-20 | $19.70 | $21.19 | $19.50 | $20.68 | $20.68 | 65,820,140 |
| 2025-02-19 | $17.50 | $19.35 | $17.46 | $19.35 | $19.35 | 36,519,300 |
| 2025-02-18 | $17.75 | $17.94 | $17.48 | $17.59 | $17.59 | 10,589,650 |
| 2025-02-17 | $17.59 | $17.88 | $16.94 | $17.75 | $17.75 | 13,359,790 |
| 2025-02-14 | $17.37 | $17.84 | $17.26 | $17.43 | $17.43 | 17,619,830 |
| 2025-02-13 | $17.57 | $18.03 | $17.41 | $17.43 | $17.43 | 15,925,610 |
| 2025-02-12 | $17.70 | $17.93 | $17.40 | $17.60 | $17.60 | 18,359,230 |
| 2025-02-11 | $17.80 | $17.98 | $17.36 | $17.70 | $17.70 | 25,158,160 |
| 2025-02-10 | $18.85 | $18.89 | $18.36 | $18.50 | $18.50 | 15,576,300 |
| 2025-02-07 | $18.80 | $19.15 | $18.46 | $18.79 | $18.79 | 23,631,600 |
| 2025-02-06 | $17.83 | $18.99 | $17.63 | $18.83 | $18.83 | 28,201,480 |
| 2025-02-05 | $17.72 | $17.95 | $17.37 | $17.83 | $17.83 | 14,854,300 |
| 2025-01-27 | $18.32 | $18.48 | $17.70 | $17.71 | $17.71 | 9,324,900 |
| 2025-01-24 | $17.73 | $18.85 | $17.51 | $18.29 | $18.29 | 22,789,410 |
| 2025-01-23 | $17.80 | $18.29 | $17.67 | $17.73 | $17.73 | 19,078,700 |
| 2025-01-22 | $18.43 | $18.60 | $17.51 | $17.68 | $17.68 | 33,166,950 |
| 2025-01-21 | $18.12 | $18.86 | $18.12 | $18.80 | $18.80 | 29,784,800 |
| 2025-01-20 | $17.20 | $18.29 | $17.19 | $18.10 | $18.10 | 33,507,400 |
| 2025-01-17 | $16.68 | $18.35 | $16.60 | $17.61 | $17.61 | 56,474,150 |
| 2025-01-16 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 8,052,840 |
| 2025-01-03 | $15.49 | $16.03 | $15.02 | $15.16 | $15.16 | 12,884,000 |
| 2025-01-02 | $16.18 | $16.29 | $15.22 | $15.41 | $15.41 | 13,501,720 |
| 2024-12-31 | $17.02 | $17.09 | $16.30 | $16.30 | $16.30 | 10,343,070 |
| 2024-12-30 | $17.48 | $17.48 | $16.66 | $17.01 | $17.01 | 13,391,260 |
| 2024-12-27 | $17.92 | $18.00 | $17.40 | $17.54 | $17.54 | 9,581,530 |
| 2024-12-26 | $17.35 | $17.92 | $17.03 | $17.91 | $17.91 | 12,866,400 |
| 2024-12-25 | $17.20 | $17.56 | $16.93 | $17.35 | $17.35 | 10,993,150 |
| 2024-12-24 | $16.93 | $17.40 | $16.79 | $17.29 | $17.29 | 15,143,680 |
| 2024-12-23 | $18.00 | $18.05 | $16.80 | $17.02 | $17.02 | 19,842,550 |
| 2024-12-20 | $18.08 | $18.42 | $17.77 | $18.13 | $18.13 | 16,429,840 |
| 2024-12-19 | $17.90 | $18.65 | $17.49 | $18.19 | $18.19 | 22,603,380 |
| 2024-12-18 | $17.70 | $18.22 | $17.60 | $18.22 | $18.22 | 25,789,080 |
| 2024-12-17 | $17.47 | $18.55 | $17.47 | $18.04 | $18.04 | 38,631,200 |
| 2024-12-16 | $17.71 | $17.71 | $17.07 | $17.47 | $17.47 | 36,885,980 |
| 2024-12-13 | $16.40 | $17.88 | $16.34 | $17.88 | $17.88 | 50,035,170 |
| 2024-12-12 | $16.10 | $16.60 | $15.93 | $16.25 | $16.25 | 10,526,910 |
| 2024-12-11 | $16.08 | $16.13 | $15.93 | $16.11 | $16.11 | 9,000,540 |
| 2024-12-10 | $16.45 | $16.59 | $16.03 | $16.08 | $16.08 | 11,641,500 |
| 2024-12-09 | $16.14 | $16.25 | $15.92 | $16.10 | $16.10 | 8,084,100 |
| 2024-12-06 | $16.22 | $16.30 | $15.89 | $16.19 | $16.19 | 11,672,600 |
| 2024-12-05 | $16.35 | $16.66 | $16.14 | $16.22 | $16.22 | 10,222,750 |
| 2024-12-04 | $16.66 | $16.89 | $16.35 | $16.45 | $16.45 | 13,514,600 |
| 2024-12-03 | $16.21 | $16.98 | $16.21 | $16.74 | $16.74 | 21,699,320 |
| 2024-12-02 | $16.07 | $16.47 | $15.92 | $16.21 | $16.21 | 18,464,880 |
| 2024-11-29 | $15.41 | $16.25 | $15.41 | $16.06 | $16.06 | 19,278,300 |
| 2024-11-28 | $15.55 | $15.94 | $15.40 | $15.43 | $15.43 | 10,643,800 |
| 2024-11-27 | $15.32 | $15.65 | $14.73 | $15.60 | $15.60 | 14,928,640 |
| 2024-11-26 | $16.20 | $16.20 | $15.38 | $15.54 | $15.54 | 22,703,740 |
| 2024-11-25 | $15.58 | $16.40 | $15.50 | $16.39 | $16.39 | 24,691,200 |
| 2024-11-22 | $16.00 | $16.58 | $15.42 | $15.44 | $15.44 | 23,164,420 |
| 2024-11-21 | $15.25 | $16.45 | $15.15 | $16.10 | $16.10 | 27,670,890 |
| 2024-11-20 | $15.32 | $15.35 | $15.08 | $15.21 | $15.21 | 9,443,230 |
| 2024-11-19 | $15.20 | $15.43 | $15.05 | $15.42 | $15.42 | 6,038,250 |
| 2024-11-18 | $15.46 | $15.62 | $14.99 | $15.10 | $15.10 | 12,058,350 |
| 2024-11-15 | $15.72 | $15.84 | $15.32 | $15.38 | $15.38 | 9,708,910 |
| 2024-11-14 | $15.92 | $16.11 | $15.70 | $15.76 | $15.76 | 9,572,430 |
| 2024-11-13 | $15.97 | $16.05 | $15.50 | $16.02 | $16.02 | 13,663,890 |
| 2024-11-12 | $16.13 | $16.81 | $15.94 | $16.09 | $16.09 | 21,210,790 |
| 2024-11-11 | $15.25 | $16.12 | $15.15 | $16.08 | $16.08 | 20,970,700 |
| 2024-11-08 | $15.48 | $15.68 | $15.31 | $15.37 | $15.37 | 17,051,450 |
| 2024-11-07 | $15.55 | $15.55 | $15.12 | $15.44 | $15.44 | 20,531,450 |
| 2024-11-06 | $16.34 | $16.54 | $15.05 | $15.69 | $15.69 | 36,612,630 |
| 2024-11-05 | $16.33 | $16.39 | $15.95 | $16.37 | $16.37 | 19,915,740 |
| 2024-11-04 | $15.51 | $16.48 | $15.51 | $16.40 | $16.40 | 26,834,520 |
| 2024-11-01 | $15.28 | $15.98 | $15.01 | $15.70 | $15.70 | 30,148,900 |
| 2024-10-31 | $15.42 | $15.65 | $14.95 | $15.36 | $15.36 | 34,510,520 |
| 2024-10-30 | $14.50 | $15.48 | $14.50 | $15.48 | $15.48 | 39,683,680 |
| 2024-10-29 | $14.42 | $14.60 | $14.00 | $14.07 | $14.07 | 12,581,800 |
| 2024-10-28 | $14.65 | $14.69 | $14.30 | $14.42 | $14.42 | 13,337,410 |
| 2024-10-25 | $14.08 | $14.91 | $13.97 | $14.65 | $14.65 | 18,883,930 |
| 2024-10-24 | $14.20 | $14.48 | $13.82 | $14.06 | $14.06 | 12,422,960 |
| 2024-10-23 | $14.02 | $14.19 | $13.88 | $14.05 | $14.05 | 8,602,100 |
| 2024-10-22 | $13.90 | $14.15 | $13.78 | $14.01 | $14.01 | 8,101,680 |
| 2024-10-21 | $14.11 | $14.25 | $13.62 | $13.98 | $13.98 | 13,141,400 |
| 2024-10-18 | $13.16 | $14.26 | $13.06 | $13.95 | $13.95 | 15,897,300 |
| 2024-10-17 | $13.32 | $13.49 | $13.13 | $13.14 | $13.14 | 9,259,240 |
| 2024-10-16 | $13.34 | $13.45 | $13.10 | $13.30 | $13.30 | 9,035,210 |
| 2024-10-15 | $14.01 | $14.06 | $13.48 | $13.50 | $13.50 | 11,838,510 |
| 2024-10-14 | $13.61 | $14.05 | $13.20 | $14.04 | $14.04 | 12,592,330 |
| 2024-10-11 | $14.82 | $14.82 | $13.49 | $13.60 | $13.60 | 15,535,810 |
| 2024-10-10 | $15.13 | $15.43 | $14.60 | $14.83 | $14.83 | 12,583,460 |
| 2024-10-09 | $15.99 | $15.99 | $14.55 | $15.00 | $15.00 | 16,519,070 |
| 2024-10-08 | $17.11 | $17.11 | $15.08 | $16.10 | $16.10 | 23,899,100 |
| 2024-09-30 | $15.18 | $15.69 | $14.70 | $15.55 | $15.55 | 21,115,410 |
| 2024-09-27 | $13.70 | $14.47 | $13.68 | $14.44 | $14.44 | 8,233,900 |
| 2024-09-26 | $12.48 | $13.63 | $12.46 | $13.60 | $13.60 | 16,435,710 |
| 2024-09-25 | $12.90 | $13.10 | $12.52 | $12.54 | $12.54 | 13,483,890 |
| 2024-09-24 | $12.36 | $12.77 | $12.11 | $12.77 | $12.77 | 8,878,470 |
| 2024-09-23 | $12.51 | $12.89 | $12.32 | $12.35 | $12.35 | 6,075,400 |
| 2024-09-20 | $12.76 | $13.04 | $12.36 | $12.56 | $12.56 | 7,247,070 |
| 2024-09-19 | $12.63 | $13.03 | $12.53 | $12.76 | $12.76 | 5,557,680 |
| 2024-09-18 | $12.55 | $12.63 | $12.35 | $12.58 | $12.58 | 3,329,600 |
| 2024-09-13 | $12.88 | $12.97 | $12.52 | $12.55 | $12.55 | 4,888,640 |
| 2024-09-12 | $13.27 | $13.42 | $12.92 | $12.95 | $12.95 | 4,999,610 |
| 2024-09-11 | $12.91 | $13.28 | $12.91 | $13.11 | $13.11 | 4,739,800 |
| 2024-09-10 | $13.20 | $13.29 | $12.90 | $13.08 | $13.08 | 5,243,140 |
| 2024-09-09 | $13.44 | $13.48 | $13.10 | $13.19 | $13.19 | 7,417,470 |
| 2024-09-06 | $13.79 | $13.96 | $13.40 | $13.44 | $13.44 | 7,607,110 |
| 2024-09-05 | $13.16 | $13.96 | $13.16 | $13.74 | $13.74 | 14,100,770 |
| 2024-09-04 | $13.07 | $13.28 | $12.81 | $13.17 | $13.17 | 9,590,690 |
| 2024-09-03 | $12.38 | $13.23 | $12.30 | $13.04 | $13.04 | 15,091,090 |
| 2024-09-02 | $12.31 | $12.73 | $12.06 | $12.38 | $12.38 | 12,926,890 |
| 2024-08-30 | $12.23 | $12.50 | $11.84 | $12.30 | $12.30 | 7,022,700 |
| 2024-08-29 | $11.71 | $12.36 | $11.64 | $12.25 | $12.25 | 6,191,500 |
| 2024-08-28 | $11.75 | $11.84 | $11.60 | $11.71 | $11.71 | 3,491,710 |
| 2024-08-27 | $11.72 | $11.92 | $11.60 | $11.79 | $11.79 | 3,472,900 |
| 2024-08-26 | $11.87 | $12.09 | $11.72 | $11.84 | $11.84 | 4,640,360 |
| 2024-08-23 | $11.60 | $11.87 | $11.59 | $11.86 | $11.86 | 4,222,060 |
| 2024-08-22 | $11.84 | $11.90 | $11.63 | $11.65 | $11.65 | 3,378,440 |
| 2024-08-21 | $11.95 | $12.09 | $11.76 | $11.87 | $11.87 | 5,137,150 |
| 2024-08-20 | $12.35 | $12.41 | $11.92 | $12.01 | $12.01 | 6,139,630 |
| 2024-08-19 | $12.39 | $12.57 | $12.29 | $12.35 | $12.35 | 4,129,490 |
| 2024-08-16 | $12.52 | $12.60 | $12.28 | $12.38 | $12.38 | 3,866,300 |
| 2024-08-15 | $12.50 | $12.80 | $12.30 | $12.51 | $12.51 | 7,001,140 |
| 2024-08-14 | $12.65 | $12.69 | $12.44 | $12.53 | $12.53 | 3,110,930 |
| 2024-08-13 | $12.65 | $12.80 | $12.48 | $12.64 | $12.64 | 3,836,510 |
| 2024-08-12 | $12.71 | $12.77 | $12.61 | $12.76 | $12.76 | 3,486,820 |
| 2024-08-09 | $12.97 | $13.13 | $12.71 | $12.71 | $12.71 | 3,463,910 |
| 2024-08-08 | $12.83 | $13.00 | $12.55 | $12.93 | $12.93 | 5,181,790 |
| 2024-08-07 | $12.96 | $13.03 | $12.83 | $12.89 | $12.89 | 4,538,020 |
| 2024-08-06 | $12.93 | $13.19 | $12.88 | $13.00 | $13.00 | 4,974,710 |
| 2024-08-05 | $12.93 | $13.40 | $12.83 | $12.87 | $12.87 | 7,289,510 |
| 2024-08-02 | $13.23 | $13.30 | $12.92 | $12.98 | $12.98 | 6,851,670 |
| 2024-08-01 | $13.85 | $13.92 | $13.25 | $13.33 | $13.33 | 8,971,680 |
| 2024-07-31 | $13.07 | $13.85 | $13.03 | $13.84 | $13.84 | 6,694,860 |
| 2024-07-30 | $13.02 | $13.20 | $12.90 | $13.07 | $13.07 | 4,159,160 |
| 2024-07-29 | $13.52 | $13.56 | $13.01 | $13.11 | $13.11 | 5,045,960 |
| 2024-07-26 | $13.33 | $13.58 | $13.29 | $13.50 | $13.50 | 4,751,530 |
| 2024-07-25 | $13.01 | $13.18 | $12.80 | $13.10 | $13.10 | 4,308,700 |
| 2024-07-24 | $13.46 | $13.52 | $12.95 | $13.01 | $13.01 | 7,951,240 |
| 2024-07-23 | $14.21 | $14.21 | $13.48 | $13.48 | $13.48 | 5,694,800 |
| 2024-07-22 | $13.98 | $14.65 | $13.91 | $14.13 | $14.13 | 8,207,880 |
| 2024-07-19 | $13.71 | $14.04 | $13.62 | $13.97 | $13.97 | 5,504,900 |
| 2024-07-18 | $13.73 | $13.84 | $13.52 | $13.78 | $13.78 | 3,758,150 |
| 2024-07-17 | $13.98 | $13.99 | $13.61 | $13.78 | $13.78 | 4,927,750 |
| 2024-07-16 | $13.93 | $14.10 | $13.70 | $13.79 | $13.79 | 7,596,200 |
| 2024-07-15 | $14.34 | $14.34 | $13.98 | $14.03 | $14.03 | 5,186,580 |
| 2024-07-12 | $14.14 | $14.43 | $13.94 | $14.40 | $14.40 | 6,441,990 |
| 2024-07-11 | $14.25 | $14.47 | $13.98 | $14.24 | $14.24 | 9,502,060 |
| 2024-07-10 | $13.54 | $14.43 | $13.43 | $14.11 | $14.11 | 9,248,800 |
| 2024-07-09 | $13.40 | $13.88 | $13.28 | $13.82 | $13.82 | 6,797,420 |
| 2024-07-08 | $13.80 | $13.81 | $13.38 | $13.44 | $13.44 | 4,777,250 |
| 2024-07-05 | $13.79 | $13.83 | $13.56 | $13.78 | $13.78 | 5,113,550 |
| 2024-07-04 | $14.00 | $14.24 | $13.66 | $13.79 | $13.79 | 9,434,000 |
| 2024-07-03 | $14.20 | $14.46 | $13.92 | $13.99 | $13.99 | 5,653,600 |
| 2024-07-02 | $14.88 | $14.88 | $14.11 | $14.22 | $14.22 | 8,028,000 |
| 2024-07-01 | $14.87 | $15.00 | $14.51 | $14.74 | $14.74 | 6,584,060 |
| 2024-06-28 | $14.95 | $15.22 | $14.69 | $14.79 | $14.79 | 6,347,020 |
| 2024-06-27 | $15.48 | $15.48 | $14.81 | $14.89 | $14.89 | 9,380,670 |
| 2024-06-26 | $15.45 | $15.50 | $15.16 | $15.47 | $15.47 | 4,855,470 |
| 2024-06-25 | $15.48 | $15.86 | $15.40 | $15.51 | $15.51 | 5,318,830 |
| 2024-06-24 | $15.78 | $15.90 | $15.31 | $15.35 | $15.35 | 6,542,160 |
| 2024-06-21 | $15.78 | $16.14 | $15.58 | $15.99 | $15.99 | 7,469,490 |
| 2024-06-20 | $16.22 | $16.31 | $15.84 | $15.89 | $15.89 | 6,042,420 |
| 2024-06-19 | $17.10 | $17.10 | $16.21 | $16.21 | $16.21 | 7,668,740 |
| 2024-06-18 | $16.84 | $17.05 | $16.84 | $16.99 | $16.99 | 4,493,400 |
| 2024-06-17 | $16.50 | $17.01 | $16.50 | $16.83 | $16.83 | 5,673,720 |
| 2024-06-14 | $16.96 | $16.96 | $16.47 | $16.66 | $16.66 | 10,750,940 |
| 2024-06-13 | $16.95 | $17.07 | $16.63 | $16.98 | $16.98 | 5,354,350 |
| 2024-06-12 | $16.69 | $17.22 | $16.65 | $16.86 | $16.86 | 9,227,820 |
| 2024-06-11 | $16.90 | $16.90 | $16.55 | $16.71 | $16.71 | 5,155,160 |
| 2024-06-07 | $17.50 | $17.60 | $16.84 | $16.93 | $16.93 | 6,948,740 |
| 2024-06-06 | $17.40 | $17.62 | $17.18 | $17.50 | $17.50 | 6,326,590 |
| 2024-06-05 | $17.03 | $17.92 | $16.83 | $17.50 | $17.50 | 9,699,740 |
| 2024-06-04 | $17.19 | $17.30 | $16.90 | $17.03 | $17.03 | 5,535,660 |
| 2024-06-03 | $17.32 | $17.45 | $16.96 | $17.11 | $17.11 | 4,962,400 |
| 2024-05-31 | $17.40 | $17.75 | $17.34 | $17.37 | $17.37 | 3,624,210 |
| 2024-05-30 | $17.28 | $17.46 | $17.16 | $17.32 | $17.32 | 4,077,210 |
| 2024-05-29 | $17.29 | $17.55 | $17.09 | $17.38 | $17.38 | 4,219,900 |
| 2024-05-28 | $17.35 | $17.48 | $17.15 | $17.20 | $17.20 | 5,898,180 |
| 2024-05-27 | $17.59 | $17.74 | $17.23 | $17.44 | $17.44 | 6,097,580 |
| 2024-05-24 | $17.71 | $18.19 | $17.58 | $17.59 | $17.59 | 5,990,580 |
| 2024-05-23 | $18.15 | $18.20 | $17.71 | $17.78 | $17.78 | 4,929,460 |
| 2024-05-22 | $18.19 | $18.46 | $18.10 | $18.22 | $18.22 | 4,746,990 |
| 2024-05-21 | $18.30 | $18.52 | $17.70 | $18.24 | $18.24 | 5,910,260 |
| 2024-05-20 | $18.30 | $18.62 | $18.30 | $18.50 | $18.50 | 3,270,900 |
| 2024-05-17 | $18.58 | $18.58 | $18.18 | $18.50 | $18.50 | 3,793,300 |
| 2024-05-16 | $18.80 | $18.84 | $18.21 | $18.27 | $18.27 | 4,794,300 |
| 2024-05-15 | $19.33 | $19.45 | $18.75 | $18.77 | $18.77 | 4,601,600 |
| 2024-05-14 | $19.14 | $19.48 | $19.02 | $19.02 | $19.02 | 2,685,400 |
| 2024-05-13 | $19.12 | $19.36 | $18.85 | $19.14 | $19.14 | 3,861,000 |
| 2024-05-10 | $19.21 | $19.37 | $19.00 | $19.12 | $19.12 | 4,616,300 |
| 2024-05-09 | $18.82 | $19.34 | $18.82 | $19.17 | $19.17 | 4,400,270 |
| 2024-05-08 | $19.08 | $19.40 | $18.81 | $18.90 | $18.90 | 4,842,560 |
| 2024-05-07 | $19.45 | $19.45 | $19.05 | $19.16 | $19.16 | 5,466,240 |
| 2024-05-06 | $19.51 | $20.06 | $19.42 | $19.51 | $19.51 | 7,289,400 |
| 2024-04-30 | $19.68 | $19.83 | $19.24 | $19.26 | $19.26 | 6,629,600 |
| 2024-04-29 | $19.20 | $19.98 | $19.07 | $19.78 | $19.78 | 12,056,100 |
| 2024-04-26 | $18.12 | $18.77 | $18.12 | $18.69 | $18.69 | 4,557,110 |
| 2024-04-25 | $18.98 | $18.98 | $18.21 | $18.23 | $18.23 | 4,098,260 |
| 2024-04-24 | $18.12 | $18.93 | $18.12 | $18.75 | $18.75 | 6,208,360 |
| 2024-04-23 | $17.82 | $18.10 | $17.72 | $17.96 | $17.96 | 4,102,680 |
| 2024-04-22 | $17.88 | $18.12 | $17.46 | $17.85 | $17.85 | 4,920,960 |
| 2024-04-19 | $18.46 | $18.60 | $18.00 | $18.07 | $18.07 | 5,331,000 |
| 2024-04-18 | $18.24 | $19.02 | $17.90 | $18.74 | $18.74 | 6,731,270 |
| 2024-04-17 | $18.35 | $18.78 | $18.03 | $18.35 | $18.35 | 5,518,890 |
| 2024-04-16 | $18.52 | $18.65 | $17.95 | $18.35 | $18.35 | 6,066,540 |
| 2024-04-15 | $18.75 | $19.06 | $18.30 | $18.48 | $18.48 | 5,090,660 |
| 2024-04-12 | $18.74 | $19.18 | $18.73 | $18.79 | $18.79 | 4,364,490 |
| 2024-04-11 | $18.89 | $18.98 | $18.60 | $18.78 | $18.78 | 3,233,810 |
| 2024-04-10 | $19.07 | $19.07 | $18.75 | $18.89 | $18.89 | 2,246,650 |
| 2024-04-09 | $18.74 | $19.14 | $18.71 | $19.08 | $19.08 | 2,606,170 |
| 2024-04-08 | $18.85 | $19.23 | $18.60 | $18.85 | $18.85 | 5,587,350 |
| 2024-04-03 | $19.20 | $19.28 | $18.84 | $18.85 | $18.85 | 4,349,800 |
| 2024-04-02 | $19.50 | $19.55 | $18.85 | $19.30 | $19.30 | 4,495,350 |
| 2024-04-01 | $19.43 | $19.75 | $19.31 | $19.47 | $19.47 | 4,055,900 |
| 2024-03-29 | $19.17 | $19.40 | $19.06 | $19.33 | $19.33 | 6,296,800 |
| 2024-03-28 | $18.96 | $19.27 | $18.92 | $19.05 | $19.05 | 3,705,450 |
| 2024-03-27 | $19.41 | $19.52 | $19.05 | $19.09 | $19.09 | 3,216,900 |
| 2024-03-26 | $19.19 | $19.73 | $19.19 | $19.50 | $19.50 | 3,699,240 |
| 2024-03-25 | $19.13 | $19.62 | $19.08 | $19.24 | $19.24 | 5,385,550 |
| 2024-03-22 | $19.55 | $19.65 | $19.12 | $19.31 | $19.31 | 4,237,280 |
| 2024-03-21 | $19.40 | $19.96 | $19.30 | $19.69 | $19.69 | 8,508,600 |
| 2024-03-20 | $19.77 | $19.86 | $19.40 | $19.45 | $19.45 | 5,627,250 |
| 2024-03-19 | $19.78 | $19.95 | $18.95 | $19.80 | $19.80 | 13,089,300 |
| 2024-03-18 | $20.51 | $20.66 | $19.65 | $19.88 | $19.88 | 11,922,870 |
| 2024-03-15 | $19.69 | $20.51 | $19.46 | $20.45 | $20.45 | 7,102,160 |
| 2024-03-14 | $20.68 | $20.68 | $19.53 | $19.83 | $19.83 | 7,049,500 |
| 2024-03-13 | $20.50 | $20.80 | $20.41 | $20.52 | $20.52 | 4,035,040 |
| 2024-03-12 | $20.82 | $20.91 | $20.49 | $20.61 | $20.61 | 3,313,660 |
| 2024-03-11 | $19.82 | $20.91 | $19.67 | $20.73 | $20.73 | 6,029,940 |
| 2024-03-08 | $20.02 | $20.16 | $19.66 | $19.84 | $19.84 | 3,158,810 |
| 2024-03-07 | $20.44 | $20.69 | $20.06 | $20.09 | $20.09 | 4,283,600 |
| 2024-03-06 | $20.30 | $20.75 | $20.00 | $20.51 | $20.51 | 3,642,000 |
| 2024-03-05 | $20.22 | $20.56 | $19.97 | $20.31 | $20.31 | 4,207,100 |
| 2024-03-04 | $20.37 | $20.51 | $19.92 | $20.40 | $20.40 | 5,173,980 |
| 2024-03-01 | $20.69 | $20.69 | $20.10 | $20.65 | $20.65 | 5,030,100 |
| 2024-02-29 | $19.95 | $20.61 | $19.86 | $20.61 | $20.61 | 5,226,160 |
| 2024-02-28 | $21.11 | $21.24 | $20.13 | $20.13 | $20.13 | 6,056,780 |
| 2024-02-27 | $20.98 | $21.55 | $20.90 | $21.24 | $21.24 | 6,625,390 |
| 2024-02-26 | $20.43 | $21.79 | $20.33 | $21.13 | $21.13 | 9,073,990 |
| 2024-02-23 | $19.90 | $20.41 | $19.61 | $20.40 | $20.40 | 5,067,490 |
| 2024-02-22 | $19.90 | $20.19 | $19.59 | $19.88 | $19.88 | 6,218,430 |
| 2024-02-21 | $19.53 | $20.57 | $19.33 | $19.89 | $19.89 | 6,997,460 |
| 2024-02-20 | $20.13 | $20.13 | $19.01 | $19.85 | $19.85 | 9,473,150 |
| 2024-02-19 | $20.97 | $21.19 | $19.98 | $20.30 | $20.30 | 7,062,000 |
| 2024-02-08 | $20.98 | $21.90 | $20.70 | $21.01 | $21.01 | 6,992,400 |
| 2024-02-07 | $20.10 | $21.13 | $19.79 | $20.65 | $20.65 | 7,388,770 |
| 2024-02-06 | $18.02 | $20.15 | $17.80 | $19.78 | $19.78 | 6,152,910 |
| 2024-02-05 | $18.37 | $18.79 | $17.13 | $18.43 | $18.43 | 6,300,750 |
| 2024-02-02 | $19.08 | $19.48 | $18.01 | $18.47 | $18.47 | 4,799,230 |
| 2024-02-01 | $18.64 | $19.80 | $18.31 | $19.23 | $19.23 | 5,903,750 |
| 2024-01-31 | $18.40 | $19.33 | $18.40 | $18.60 | $18.60 | 4,989,230 |
| 2024-01-30 | $18.73 | $19.33 | $18.65 | $18.74 | $18.74 | 3,321,880 |
| 2024-01-29 | $19.15 | $19.40 | $18.66 | $18.92 | $18.92 | 4,659,480 |
| 2024-01-26 | $20.10 | $20.17 | $19.16 | $19.23 | $19.23 | 4,115,260 |
| 2024-01-25 | $19.55 | $20.20 | $18.99 | $19.90 | $19.90 | 8,086,690 |
| 2024-01-24 | $19.55 | $20.24 | $18.82 | $19.36 | $19.36 | 8,638,640 |
| 2024-01-23 | $17.91 | $18.58 | $17.75 | $18.40 | $18.40 | 5,102,600 |
| 2024-01-22 | $19.01 | $19.22 | $17.88 | $18.05 | $18.05 | 4,469,810 |
| 2024-01-19 | $19.08 | $19.36 | $18.80 | $18.86 | $18.86 | 3,816,200 |
| 2024-01-18 | $19.33 | $19.62 | $18.80 | $19.38 | $19.38 | 6,011,980 |
| 2024-01-17 | $20.23 | $20.23 | $19.43 | $19.43 | $19.43 | 3,258,400 |
| 2024-01-16 | $20.17 | $20.49 | $19.86 | $20.22 | $20.22 | 3,345,420 |
| 2024-01-15 | $20.30 | $20.44 | $19.90 | $19.93 | $19.93 | 5,514,000 |
| 2024-01-12 | $19.96 | $20.53 | $19.96 | $20.33 | $20.33 | 6,746,700 |
| 2024-01-11 | $19.96 | $20.20 | $19.65 | $20.03 | $20.03 | 3,485,450 |
| 2024-01-10 | $20.08 | $20.18 | $19.57 | $19.98 | $19.98 | 6,187,890 |
| 2024-01-09 | $19.98 | $20.56 | $19.80 | $19.99 | $19.99 | 10,557,420 |
| 2024-01-08 | $20.50 | $20.51 | $19.80 | $19.90 | $19.90 | 6,769,370 |
| 2024-01-05 | $21.26 | $21.48 | $20.45 | $20.59 | $20.59 | 7,538,560 |
| 2024-01-04 | $21.65 | $21.65 | $21.08 | $21.31 | $21.31 | 2,948,690 |
| 2024-01-03 | $21.62 | $21.66 | $21.26 | $21.50 | $21.50 | 4,909,920 |
| 2024-01-02 | $22.02 | $22.17 | $21.63 | $21.65 | $21.65 | 2,397,230 |
| 2024-01-01 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2023-12-29 | $21.69 | $22.04 | $21.41 | $21.94 | $21.94 | 3,592,930 |
| 2023-12-28 | $20.90 | $21.80 | $20.90 | $21.62 | $21.62 | 4,389,050 |
| 2023-12-27 | $20.54 | $21.25 | $20.50 | $21.10 | $21.10 | 3,111,800 |
| 2023-12-26 | $21.10 | $21.16 | $20.40 | $20.54 | $20.54 | 3,214,400 |
| 2023-12-25 | $20.53 | $21.00 | $19.62 | $20.90 | $20.90 | 7,132,870 |
| 2023-12-22 | $20.85 | $20.85 | $20.14 | $20.61 | $20.61 | 4,923,000 |
| 2023-12-21 | $20.30 | $21.10 | $20.20 | $20.86 | $20.86 | 5,867,000 |
| 2023-12-20 | $21.50 | $21.59 | $20.23 | $20.30 | $20.30 | 7,248,450 |
| 2023-12-19 | $21.70 | $21.71 | $21.28 | $21.49 | $21.49 | 1,686,690 |
| 2023-12-18 | $21.57 | $22.01 | $21.50 | $21.70 | $21.70 | 1,470,200 |
| 2023-12-15 | $22.05 | $22.29 | $21.56 | $21.61 | $21.61 | 2,494,070 |
| 2023-12-14 | $22.19 | $22.35 | $21.95 | $22.08 | $22.08 | 2,403,300 |
| 2023-12-13 | $22.28 | $22.31 | $21.73 | $22.05 | $22.05 | 2,133,030 |
| 2023-12-12 | $22.28 | $22.45 | $21.90 | $22.24 | $22.24 | 1,641,720 |
| 2023-12-11 | $21.40 | $22.30 | $21.20 | $22.18 | $22.18 | 4,761,320 |
| 2023-12-08 | $22.08 | $22.18 | $21.41 | $21.56 | $21.56 | 4,728,380 |
| 2023-12-07 | $22.47 | $22.47 | $21.95 | $22.07 | $22.07 | 2,050,530 |
| 2023-12-06 | $22.48 | $22.97 | $22.30 | $22.34 | $22.34 | 2,613,900 |
| 2023-12-05 | $22.70 | $22.80 | $22.22 | $22.47 | $22.47 | 3,224,600 |
| 2023-12-04 | $22.78 | $22.98 | $22.50 | $22.72 | $22.72 | 1,575,060 |
| 2023-12-01 | $23.08 | $23.31 | $22.58 | $22.87 | $22.87 | 2,758,970 |
| 2023-11-30 | $23.59 | $23.59 | $22.81 | $23.08 | $23.08 | 2,651,990 |
| 2023-11-29 | $23.25 | $23.63 | $23.01 | $23.50 | $23.50 | 3,792,720 |
| 2023-11-28 | $22.55 | $23.42 | $22.55 | $23.30 | $23.30 | 6,099,520 |
| 2023-11-27 | $22.55 | $23.05 | $22.51 | $22.79 | $22.79 | 4,931,570 |
| 2023-11-24 | $22.88 | $22.91 | $22.46 | $22.69 | $22.69 | 4,412,620 |
| 2023-11-23 | $22.12 | $23.20 | $22.09 | $22.93 | $22.93 | 6,042,730 |
| 2023-11-22 | $22.66 | $22.72 | $22.13 | $22.13 | $22.13 | 3,337,860 |
| 2023-11-21 | $22.82 | $23.00 | $22.52 | $22.66 | $22.66 | 3,585,170 |
| 2023-11-20 | $22.82 | $22.96 | $22.38 | $22.82 | $22.82 | 4,671,980 |
| 2023-11-17 | $22.01 | $22.95 | $21.81 | $22.78 | $22.78 | 7,915,710 |
| 2023-11-16 | $22.34 | $22.34 | $21.70 | $22.13 | $22.13 | 5,200,560 |
| 2023-11-15 | $21.12 | $22.49 | $21.10 | $22.41 | $22.41 | 13,349,980 |
| 2023-11-14 | $21.10 | $21.28 | $20.80 | $20.98 | $20.98 | 6,531,790 |
| 2023-11-13 | $21.40 | $21.48 | $20.78 | $21.09 | $21.09 | 7,283,820 |
| 2023-11-10 | $21.36 | $21.46 | $21.06 | $21.30 | $21.30 | 3,471,560 |
| 2023-11-09 | $21.46 | $21.52 | $21.06 | $21.40 | $21.40 | 5,760,940 |
| 2023-11-08 | $22.06 | $22.06 | $21.24 | $21.50 | $21.50 | 7,307,870 |
| 2023-11-07 | $22.19 | $22.75 | $22.04 | $22.07 | $22.07 | 6,369,290 |
| 2023-11-06 | $21.97 | $22.31 | $21.76 | $22.14 | $22.14 | 3,731,800 |
| 2023-11-03 | $21.36 | $22.05 | $21.21 | $21.87 | $21.87 | 6,140,790 |
| 2023-11-02 | $21.80 | $22.02 | $21.19 | $21.36 | $21.36 | 5,132,570 |
| 2023-11-01 | $21.26 | $22.20 | $21.15 | $21.80 | $21.80 | 7,620,280 |
| 2023-10-31 | $21.82 | $22.05 | $21.07 | $21.27 | $21.27 | 10,654,530 |
| 2023-10-30 | $22.22 | $22.36 | $21.80 | $21.91 | $21.91 | 7,712,710 |
| 2023-10-27 | $22.80 | $23.67 | $22.20 | $22.42 | $22.42 | 8,272,630 |
| 2023-10-26 | $22.22 | $23.07 | $22.02 | $23.03 | $23.03 | 6,481,790 |
| 2023-10-25 | $21.99 | $22.70 | $21.92 | $22.30 | $22.30 | 5,300,060 |
| 2023-10-24 | $21.21 | $22.05 | $21.09 | $21.86 | $21.86 | 5,943,110 |
| 2023-10-23 | $22.11 | $22.20 | $20.98 | $21.30 | $21.30 | 6,313,760 |
| 2023-10-20 | $22.27 | $22.61 | $22.00 | $22.13 | $22.13 | 3,000,910 |
| 2023-10-19 | $23.33 | $23.37 | $22.35 | $22.41 | $22.41 | 5,192,350 |
| 2023-10-18 | $23.48 | $23.80 | $23.32 | $23.48 | $23.48 | 2,290,910 |
| 2023-10-17 | $24.16 | $24.18 | $23.17 | $23.54 | $23.54 | 3,701,380 |
| 2023-10-16 | $24.07 | $24.30 | $23.70 | $23.92 | $23.92 | 2,628,200 |
| 2023-10-13 | $24.20 | $24.55 | $23.90 | $24.02 | $24.02 | 3,080,590 |
| 2023-10-12 | $24.35 | $24.70 | $23.97 | $24.30 | $24.30 | 2,783,010 |
| 2023-10-11 | $24.79 | $24.91 | $24.00 | $24.26 | $24.26 | 3,730,500 |
| 2023-10-10 | $25.25 | $25.32 | $24.43 | $24.79 | $24.79 | 3,913,050 |
| 2023-10-09 | $24.49 | $25.80 | $24.45 | $25.26 | $25.26 | 6,101,290 |
| 2023-09-28 | $24.25 | $24.65 | $23.91 | $24.49 | $24.49 | 3,591,320 |
| 2023-09-27 | $24.00 | $24.13 | $23.50 | $24.01 | $24.01 | 3,534,540 |
| 2023-09-26 | $23.90 | $24.10 | $23.48 | $23.88 | $23.88 | 2,134,230 |
| 2023-09-25 | $23.93 | $24.19 | $23.55 | $23.80 | $23.80 | 2,379,900 |
| 2023-09-22 | $23.76 | $23.96 | $23.50 | $23.90 | $23.90 | 3,178,620 |
| 2023-09-21 | $24.01 | $24.24 | $23.70 | $23.76 | $23.76 | 2,341,920 |
| 2023-09-20 | $24.22 | $25.00 | $24.05 | $24.17 | $24.17 | 3,414,780 |
| 2023-09-19 | $24.01 | $24.57 | $23.80 | $24.22 | $24.22 | 3,448,650 |
| 2023-09-18 | $23.70 | $24.60 | $23.53 | $24.17 | $24.17 | 3,373,890 |
| 2023-09-15 | $23.60 | $23.87 | $23.14 | $23.73 | $23.73 | 3,754,240 |
| 2023-09-14 | $24.14 | $24.29 | $23.38 | $23.60 | $23.60 | 6,073,960 |
| 2023-09-13 | $24.73 | $24.73 | $23.90 | $24.22 | $24.22 | 4,046,850 |
| 2023-09-12 | $24.48 | $25.08 | $24.30 | $24.72 | $24.72 | 4,115,520 |
| 2023-09-11 | $23.81 | $24.80 | $23.65 | $24.54 | $24.54 | 5,830,780 |
| 2023-09-08 | $24.23 | $24.31 | $23.70 | $23.98 | $23.98 | 4,170,540 |
| 2023-09-07 | $24.99 | $24.99 | $24.08 | $24.25 | $24.25 | 3,993,080 |
| 2023-09-06 | $24.28 | $24.99 | $24.26 | $24.93 | $24.93 | 5,352,100 |
| 2023-09-05 | $24.57 | $25.05 | $24.35 | $24.45 | $24.45 | 4,028,100 |
| 2023-09-04 | $24.97 | $25.43 | $24.35 | $24.69 | $24.69 | 5,421,730 |
| 2023-09-01 | $24.85 | $25.02 | $24.26 | $24.76 | $24.76 | 3,968,170 |
| 2023-08-31 | $24.03 | $25.08 | $24.03 | $24.75 | $24.75 | 10,297,580 |
| 2023-08-30 | $23.90 | $24.50 | $23.76 | $24.00 | $24.00 | 11,203,150 |
| 2023-08-29 | $22.05 | $24.10 | $21.93 | $23.87 | $23.87 | 12,844,600 |
| 2023-08-28 | $22.48 | $22.71 | $21.56 | $22.16 | $22.16 | 7,829,300 |
| 2023-08-25 | $21.88 | $21.94 | $21.33 | $21.58 | $21.58 | 4,254,450 |
| 2023-08-24 | $21.72 | $22.34 | $21.52 | $22.00 | $22.00 | 4,939,080 |
| 2023-08-23 | $22.18 | $22.20 | $21.65 | $21.71 | $21.71 | 2,645,990 |
| 2023-08-22 | $22.30 | $22.75 | $21.79 | $22.24 | $22.24 | 2,809,310 |
| 2023-08-21 | $22.13 | $22.62 | $22.00 | $22.17 | $22.17 | 3,059,510 |
| 2023-08-18 | $22.70 | $22.82 | $22.17 | $22.20 | $22.20 | 2,678,480 |
| 2023-08-17 | $21.50 | $22.80 | $21.28 | $22.70 | $22.70 | 5,212,000 |
| 2023-08-16 | $22.01 | $22.18 | $21.45 | $21.55 | $21.55 | 2,520,800 |
| 2023-08-15 | $22.60 | $22.70 | $22.00 | $22.13 | $22.13 | 2,771,760 |
| 2023-08-14 | $22.70 | $22.76 | $22.00 | $22.65 | $22.65 | 3,665,350 |
| 2023-08-11 | $23.14 | $23.19 | $22.71 | $22.71 | $22.71 | 2,229,700 |
| 2023-08-10 | $23.36 | $23.36 | $22.97 | $23.00 | $23.00 | 3,478,410 |
| 2023-08-09 | $23.38 | $23.65 | $22.85 | $23.44 | $23.44 | 3,814,640 |
| 2023-08-08 | $23.12 | $23.65 | $23.01 | $23.38 | $23.38 | 3,350,330 |
| 2023-08-07 | $23.03 | $23.33 | $22.82 | $23.07 | $23.07 | 3,032,550 |
| 2023-08-04 | $22.69 | $23.30 | $22.37 | $23.09 | $23.09 | 5,179,410 |
| 2023-08-03 | $23.17 | $23.17 | $22.68 | $22.79 | $22.79 | 4,346,990 |
| 2023-08-02 | $22.91 | $23.85 | $22.65 | $23.30 | $23.30 | 6,160,270 |
| 2023-08-01 | $22.91 | $23.75 | $22.86 | $22.98 | $22.98 | 4,955,450 |
| 2023-07-31 | $23.32 | $23.92 | $22.83 | $23.22 | $23.22 | 5,204,400 |
| 2023-07-28 | $22.63 | $23.90 | $22.32 | $23.32 | $23.32 | 6,076,150 |
| 2023-07-27 | $23.02 | $23.74 | $22.76 | $22.92 | $22.92 | 5,823,160 |
| 2023-07-26 | $23.68 | $23.68 | $22.76 | $22.85 | $22.85 | 5,516,510 |
| 2023-07-25 | $22.52 | $24.00 | $22.37 | $23.75 | $23.75 | 13,807,240 |
| 2023-07-24 | $21.92 | $22.87 | $21.87 | $22.46 | $22.46 | 6,605,970 |
| 2023-07-21 | $22.37 | $22.50 | $21.47 | $21.90 | $21.90 | 10,353,810 |
| 2023-07-20 | $23.34 | $23.50 | $22.54 | $22.60 | $22.60 | 4,378,010 |
| 2023-07-19 | $23.56 | $23.66 | $23.11 | $23.29 | $23.29 | 4,631,490 |
| 2023-07-18 | $23.20 | $24.15 | $22.61 | $23.85 | $23.85 | 12,891,400 |
| 2023-07-17 | $23.00 | $23.40 | $22.57 | $23.23 | $23.23 | 6,176,640 |
| 2023-07-14 | $23.21 | $23.60 | $22.60 | $22.89 | $22.89 | 7,796,390 |
| 2023-07-13 | $23.30 | $23.79 | $22.80 | $23.65 | $23.65 | 6,371,380 |
| 2023-07-12 | $23.62 | $24.40 | $23.50 | $23.67 | $23.67 | 8,074,890 |
| 2023-07-11 | $22.28 | $23.93 | $22.03 | $23.55 | $23.55 | 11,627,390 |
| 2023-07-10 | $22.80 | $23.13 | $21.92 | $22.17 | $22.17 | 9,840,780 |
| 2023-07-07 | $23.16 | $23.56 | $22.86 | $22.91 | $22.91 | 4,634,730 |
| 2023-07-06 | $23.08 | $23.35 | $22.60 | $23.25 | $23.25 | 4,499,870 |
| 2023-07-05 | $23.91 | $23.91 | $23.05 | $23.08 | $23.08 | 5,812,510 |
| 2023-07-04 | $22.98 | $24.15 | $22.63 | $23.92 | $23.92 | 15,464,470 |
| 2023-07-03 | $23.16 | $24.20 | $22.60 | $22.74 | $22.74 | 6,714,530 |
| 2023-06-30 | $22.48 | $23.77 | $22.23 | $23.29 | $23.29 | 10,083,250 |
| 2023-06-29 | $22.43 | $23.10 | $22.24 | $22.52 | $22.52 | 5,581,680 |
| 2023-06-28 | $22.21 | $22.67 | $21.66 | $22.43 | $22.43 | 5,270,090 |
| 2023-06-27 | $22.53 | $22.54 | $21.70 | $22.12 | $22.12 | 5,850,130 |
| 2023-06-26 | $21.98 | $23.03 | $21.98 | $22.57 | $22.57 | 6,889,220 |
| 2023-06-21 | $22.92 | $23.08 | $22.27 | $22.30 | $22.30 | 3,864,450 |
| 2023-06-20 | $22.33 | $23.19 | $22.20 | $22.89 | $22.89 | 5,983,560 |
| 2023-06-19 | $22.30 | $22.78 | $22.03 | $22.28 | $22.28 | 5,309,600 |
| 2023-06-16 | $22.40 | $22.80 | $22.00 | $22.34 | $22.34 | 4,430,770 |
| 2023-06-15 | $21.98 | $23.20 | $21.88 | $22.49 | $22.49 | 9,427,650 |
| 2023-06-14 | $22.22 | $22.46 | $21.65 | $22.20 | $22.20 | 7,429,260 |
| 2023-06-13 | $22.41 | $22.65 | $21.97 | $22.30 | $22.30 | 5,906,030 |
| 2023-06-12 | $21.27 | $22.60 | $21.19 | $22.35 | $22.35 | 9,567,160 |
| 2023-06-09 | $20.50 | $21.38 | $20.50 | $21.25 | $21.25 | 7,124,330 |
| 2023-06-08 | $20.61 | $20.93 | $20.29 | $20.37 | $20.37 | 3,018,910 |
| 2023-06-07 | $21.20 | $21.37 | $20.66 | $20.72 | $20.72 | 2,644,750 |
| 2023-06-06 | $21.65 | $21.65 | $21.24 | $21.30 | $21.30 | 3,756,580 |
| 2023-06-05 | $21.50 | $21.96 | $21.00 | $21.63 | $21.63 | 5,452,560 |
| 2023-06-02 | $20.71 | $21.65 | $20.71 | $21.41 | $21.41 | 6,742,150 |
| 2023-06-01 | $21.14 | $21.33 | $20.55 | $20.67 | $20.67 | 4,084,730 |
| 2023-05-31 | $21.67 | $21.72 | $21.04 | $21.13 | $21.13 | 4,382,390 |
| 2023-05-30 | $21.90 | $22.44 | $21.53 | $21.73 | $21.73 | 6,572,110 |
| 2023-05-29 | $22.10 | $22.10 | $20.97 | $21.50 | $21.50 | 7,698,920 |
| 2023-05-26 | $20.79 | $22.50 | $20.42 | $22.01 | $22.01 | 13,082,140 |
| 2023-05-25 | $20.82 | $21.04 | $20.45 | $20.65 | $20.65 | 4,216,620 |
| 2023-05-24 | $20.56 | $21.30 | $20.40 | $20.88 | $20.88 | 6,070,570 |
| 2023-05-23 | $20.18 | $21.44 | $19.91 | $20.61 | $20.61 | 10,435,440 |
| 2023-05-22 | $19.98 | $20.38 | $19.67 | $20.18 | $20.18 | 4,581,630 |
| 2023-05-19 | $19.77 | $20.07 | $19.66 | $19.89 | $19.89 | 3,694,400 |
| 2023-05-18 | $20.30 | $20.45 | $19.84 | $20.05 | $19.82 | 5,058,370 |
| 2023-05-17 | $19.91 | $20.34 | $19.80 | $20.19 | $19.96 | 4,637,750 |
| 2023-05-16 | $20.05 | $20.41 | $19.80 | $19.99 | $19.76 | 5,796,400 |
| 2023-05-15 | $19.51 | $20.30 | $19.10 | $20.15 | $19.92 | 7,583,620 |
| 2023-05-12 | $19.38 | $20.14 | $19.38 | $19.56 | $19.56 | 6,009,460 |
| 2023-05-11 | $19.62 | $20.08 | $19.27 | $19.68 | $19.68 | 8,685,220 |
| 2023-05-10 | $18.18 | $19.70 | $18.04 | $19.55 | $19.55 | 12,791,650 |
| 2023-05-09 | $18.62 | $18.64 | $18.09 | $18.15 | $18.15 | 8,382,600 |
| 2023-05-08 | $18.70 | $19.04 | $18.55 | $18.59 | $18.59 | 7,040,370 |
| 2023-05-05 | $19.01 | $19.15 | $18.60 | $18.72 | $18.72 | 7,389,000 |
| 2023-05-04 | $19.28 | $19.64 | $18.93 | $19.08 | $19.08 | 9,788,010 |
| 2023-05-03 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2023-05-02 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2023-04-28 | $21.15 | $21.16 | $18.95 | $19.13 | $19.13 | 18,319,800 |
| 2023-04-27 | $20.80 | $21.38 | $20.52 | $21.04 | $21.04 | 6,787,840 |
| 2023-04-26 | $20.21 | $21.34 | $20.21 | $20.85 | $20.85 | 5,991,210 |
| 2023-04-25 | $21.01 | $21.08 | $20.16 | $20.42 | $20.42 | 8,027,720 |
| 2023-04-24 | $21.00 | $21.72 | $20.42 | $21.10 | $21.10 | 6,112,420 |
| 2023-04-21 | $21.08 | $21.25 | $20.56 | $20.81 | $20.81 | 6,006,380 |
| 2023-04-20 | $21.47 | $21.48 | $20.86 | $21.05 | $21.05 | 6,127,480 |
| 2023-04-19 | $22.27 | $22.27 | $21.40 | $21.50 | $21.50 | 7,204,880 |
| 2023-04-18 | $22.43 | $22.60 | $22.00 | $22.24 | $22.24 | 3,571,290 |
| 2023-04-17 | $22.39 | $23.20 | $22.31 | $22.48 | $22.48 | 4,698,000 |
| 2023-04-14 | $21.93 | $23.00 | $21.80 | $22.37 | $22.37 | 6,829,830 |
| 2023-04-13 | $22.05 | $22.32 | $21.83 | $21.93 | $21.93 | 4,130,580 |
| 2023-04-12 | $22.57 | $22.74 | $22.00 | $22.09 | $22.09 | 4,975,700 |
| 2023-04-11 | $22.73 | $22.90 | $22.16 | $22.55 | $22.55 | 5,862,750 |
| 2023-04-10 | $22.62 | $23.08 | $22.53 | $22.89 | $22.89 | 4,901,390 |
| 2023-04-07 | $22.48 | $22.92 | $22.36 | $22.70 | $22.70 | 7,024,300 |
| 2023-04-06 | $22.90 | $22.93 | $22.39 | $22.48 | $22.48 | 8,817,350 |
| 2023-04-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-04-04 | $23.36 | $23.47 | $22.35 | $22.90 | $22.90 | 11,529,110 |
| 2023-04-03 | $24.18 | $24.21 | $23.40 | $23.47 | $23.47 | 8,093,470 |
| 2023-03-31 | $24.21 | $24.86 | $24.00 | $24.18 | $24.18 | 5,119,070 |
| 2023-03-30 | $24.70 | $24.82 | $23.95 | $24.60 | $24.60 | 7,819,570 |
| 2023-03-29 | $22.78 | $24.97 | $22.78 | $24.71 | $24.71 | 14,546,590 |
| 2023-03-28 | $21.99 | $23.15 | $21.71 | $22.96 | $22.96 | 12,117,890 |
| 2023-03-27 | $21.64 | $22.70 | $21.31 | $22.00 | $22.00 | 9,034,930 |
| 2023-03-24 | $21.94 | $22.35 | $21.26 | $21.68 | $21.68 | 8,443,200 |
| 2023-03-23 | $22.65 | $22.92 | $21.65 | $21.88 | $21.88 | 15,756,350 |
| 2023-03-22 | $24.50 | $24.50 | $22.74 | $22.89 | $22.89 | 13,428,780 |
| 2023-03-21 | $22.66 | $24.42 | $22.46 | $24.30 | $24.30 | 14,121,600 |
| 2023-03-20 | $22.64 | $22.85 | $21.57 | $22.68 | $22.68 | 9,460,560 |
| 2023-03-17 | $22.67 | $23.05 | $22.59 | $22.78 | $22.78 | 5,366,890 |
| 2023-03-16 | $22.55 | $23.20 | $22.48 | $22.53 | $22.53 | 5,518,730 |
| 2023-03-15 | $23.32 | $23.88 | $22.80 | $22.94 | $22.94 | 6,943,160 |
| 2023-03-14 | $23.01 | $23.69 | $22.55 | $23.43 | $23.43 | 8,341,250 |
| 2023-03-13 | $23.16 | $23.25 | $22.65 | $23.13 | $23.13 | 7,873,960 |
| 2023-03-10 | $23.66 | $23.70 | $22.70 | $23.10 | $23.10 | 10,210,810 |
| 2023-03-09 | $23.56 | $23.99 | $23.33 | $23.58 | $23.58 | 4,326,440 |
| 2023-03-08 | $23.91 | $24.18 | $23.41 | $23.80 | $23.80 | 4,533,320 |
| 2023-03-07 | $24.31 | $24.40 | $23.92 | $24.00 | $24.00 | 5,306,750 |
| 2023-03-06 | $23.90 | $24.60 | $23.65 | $24.40 | $24.40 | 8,882,070 |
| 2023-03-03 | $24.26 | $24.31 | $23.56 | $23.85 | $23.85 | 8,307,600 |
| 2023-03-02 | $24.88 | $25.13 | $23.91 | $24.23 | $24.23 | 10,962,050 |
| 2023-03-01 | $25.91 | $25.99 | $24.50 | $24.94 | $24.94 | 6,347,350 |
| 2023-02-28 | $24.98 | $25.52 | $24.83 | $25.38 | $25.38 | 4,387,120 |
| 2023-02-27 | $24.69 | $25.64 | $24.52 | $24.95 | $24.95 | 6,008,220 |
| 2023-02-24 | $25.10 | $25.30 | $24.50 | $24.83 | $24.83 | 4,568,860 |
| 2023-02-23 | $24.62 | $25.24 | $24.61 | $24.86 | $24.86 | 5,313,450 |
| 2023-02-22 | $24.67 | $25.09 | $24.43 | $24.74 | $24.74 | 4,084,270 |
| 2023-02-21 | $24.00 | $25.57 | $23.84 | $24.62 | $24.62 | 9,423,560 |
| 2023-02-20 | $24.24 | $24.35 | $23.66 | $24.08 | $24.08 | 8,024,270 |
| 2023-02-17 | $24.40 | $24.75 | $24.06 | $24.25 | $24.25 | 5,852,740 |
| 2023-02-16 | $25.24 | $25.37 | $24.30 | $24.40 | $24.40 | 6,322,620 |
| 2023-02-15 | $25.08 | $25.76 | $24.93 | $25.24 | $25.24 | 6,730,940 |
| 2023-02-14 | $25.03 | $25.16 | $24.77 | $25.00 | $25.00 | 7,061,160 |
| 2023-02-13 | $25.02 | $25.45 | $24.80 | $25.03 | $25.03 | 7,466,980 |
| 2023-02-10 | $25.57 | $25.73 | $24.75 | $25.02 | $25.02 | 10,012,520 |
| 2023-02-09 | $25.20 | $26.42 | $24.97 | $25.62 | $25.62 | 10,763,630 |
| 2023-02-08 | $25.73 | $25.73 | $24.53 | $24.96 | $24.96 | 11,910,230 |
| 2023-02-07 | $24.94 | $25.75 | $24.80 | $25.72 | $25.72 | 6,992,660 |
| 2023-02-06 | $25.12 | $25.48 | $24.73 | $24.94 | $24.94 | 7,298,690 |
| 2023-02-03 | $25.01 | $25.36 | $24.70 | $25.12 | $25.12 | 8,951,180 |
| 2023-02-02 | $25.07 | $25.58 | $24.51 | $25.30 | $25.30 | 9,415,120 |
| 2023-02-01 | $23.79 | $25.39 | $23.60 | $24.94 | $24.94 | 17,558,470 |
| 2023-01-31 | $23.60 | $24.33 | $23.11 | $23.76 | $23.76 | 17,007,080 |
| 2023-01-30 | $23.57 | $23.67 | $23.00 | $23.67 | $23.67 | 11,961,870 |
| 2023-01-20 | $21.31 | $21.87 | $21.15 | $21.52 | $21.52 | 5,755,540 |
| 2023-01-19 | $22.15 | $22.15 | $21.27 | $21.29 | $21.29 | 6,814,220 |
| 2023-01-18 | $21.87 | $22.35 | $21.50 | $22.12 | $22.12 | 6,986,050 |
| 2023-01-17 | $21.49 | $21.77 | $21.02 | $21.67 | $21.67 | 7,650,590 |
| 2023-01-16 | $20.65 | $21.78 | $20.36 | $21.37 | $21.37 | 12,732,450 |
| 2023-01-13 | $20.60 | $20.85 | $20.40 | $20.65 | $20.65 | 6,277,630 |
| 2023-01-12 | $20.80 | $21.25 | $20.52 | $20.59 | $20.59 | 6,677,370 |
| 2023-01-11 | $20.55 | $21.30 | $20.50 | $20.75 | $20.75 | 13,653,820 |
| 2023-01-10 | $20.33 | $20.85 | $20.04 | $20.75 | $20.75 | 14,103,290 |
| 2023-01-09 | $19.81 | $20.40 | $19.80 | $20.26 | $20.26 | 14,516,140 |
| 2023-01-06 | $18.20 | $19.88 | $18.20 | $19.77 | $19.77 | 20,922,700 |
| 2023-01-05 | $18.18 | $18.78 | $18.01 | $18.55 | $18.55 | 12,019,970 |
| 2023-01-04 | $18.00 | $18.55 | $17.75 | $18.05 | $18.05 | 12,617,590 |
| 2023-01-03 | $18.17 | $18.50 | $17.03 | $18.45 | $18.45 | 13,861,330 |
| 2023-01-02 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-12-30 | $18.40 | $18.84 | $18.00 | $18.21 | $18.21 | 9,349,530 |
| 2022-12-29 | $18.35 | $18.60 | $18.03 | $18.26 | $18.26 | 5,002,240 |
| 2022-12-28 | $19.38 | $19.38 | $18.00 | $18.26 | $18.26 | 11,437,970 |
| 2022-12-27 | $19.02 | $19.48 | $18.93 | $19.40 | $19.40 | 5,171,600 |
| 2022-12-26 | $18.28 | $19.10 | $18.20 | $19.02 | $19.02 | 4,890,790 |
| 2022-12-23 | $18.59 | $18.59 | $18.13 | $18.27 | $18.27 | 4,687,850 |
| 2022-12-22 | $18.71 | $18.93 | $18.24 | $18.52 | $18.52 | 5,917,450 |
| 2022-12-21 | $19.35 | $19.60 | $18.53 | $18.68 | $18.68 | 6,051,830 |
| 2022-12-20 | $19.68 | $19.78 | $18.95 | $19.39 | $19.39 | 7,219,550 |
| 2022-12-19 | $18.87 | $19.86 | $18.79 | $19.56 | $19.56 | 11,080,510 |
| 2022-12-16 | $19.17 | $19.21 | $18.70 | $18.91 | $18.91 | 6,342,980 |
| 2022-12-15 | $18.64 | $19.48 | $18.36 | $19.33 | $19.33 | 8,715,240 |
| 2022-12-14 | $18.17 | $18.77 | $18.10 | $18.54 | $18.54 | 5,176,760 |
| 2022-12-13 | $18.92 | $19.10 | $18.20 | $18.21 | $18.21 | 7,638,000 |
| 2022-12-12 | $18.88 | $19.08 | $18.50 | $19.00 | $19.00 | 6,029,190 |
| 2022-12-09 | $18.71 | $18.95 | $18.61 | $18.91 | $18.91 | 5,690,750 |
| 2022-12-08 | $18.80 | $19.26 | $18.73 | $18.76 | $18.76 | 5,676,310 |
| 2022-12-07 | $19.10 | $19.49 | $18.82 | $18.97 | $18.97 | 11,203,730 |
| 2022-12-06 | $18.86 | $19.38 | $18.51 | $19.21 | $19.21 | 7,653,510 |
| 2022-12-05 | $19.67 | $19.78 | $18.89 | $18.98 | $18.98 | 10,196,070 |
| 2022-12-01 | $20.19 | $20.51 | $19.81 | $20.09 | $20.09 | 13,324,560 |
| 2022-11-30 | $18.70 | $20.31 | $18.36 | $19.77 | $19.77 | 21,567,170 |
| 2022-11-29 | $18.75 | $18.88 | $17.91 | $18.79 | $18.79 | 13,666,500 |
| 2022-11-28 | $18.74 | $19.06 | $18.12 | $18.61 | $18.61 | 15,427,700 |
| 2022-11-25 | $19.68 | $20.25 | $19.09 | $19.10 | $19.10 | 10,368,370 |
| 2022-11-24 | $20.06 | $20.35 | $19.75 | $19.85 | $19.85 | 5,727,700 |
| 2022-11-23 | $19.90 | $20.28 | $19.17 | $20.14 | $20.14 | 8,370,510 |
| 2022-11-22 | $20.97 | $20.97 | $19.79 | $19.92 | $19.92 | 9,733,220 |
| 2022-11-21 | $20.36 | $20.88 | $20.02 | $20.79 | $20.79 | 10,408,260 |
| 2022-11-18 | $20.11 | $20.74 | $19.55 | $20.38 | $20.38 | 14,112,250 |
| 2022-11-17 | $20.90 | $20.90 | $19.90 | $20.26 | $20.26 | 12,014,000 |
| 2022-11-16 | $21.69 | $21.90 | $20.94 | $21.12 | $21.12 | 8,309,240 |
| 2022-11-15 | $21.01 | $21.85 | $20.54 | $21.79 | $21.79 | 12,896,320 |
| 2022-11-14 | $21.05 | $22.23 | $20.86 | $21.17 | $21.17 | 14,852,750 |
| 2022-11-11 | $23.00 | $23.25 | $20.91 | $21.45 | $21.45 | 19,434,320 |
| 2022-11-10 | $22.15 | $22.85 | $22.05 | $22.46 | $22.46 | 11,758,990 |
| 2022-11-09 | $22.76 | $23.06 | $22.28 | $22.38 | $22.38 | 14,594,180 |
| 2022-11-08 | $23.05 | $23.25 | $21.98 | $22.73 | $22.73 | 18,747,710 |
| 2022-11-07 | $23.00 | $23.50 | $22.40 | $23.15 | $23.15 | 26,554,430 |
| 2022-11-04 | $19.87 | $21.99 | $19.81 | $21.99 | $21.99 | 12,783,480 |
| 2022-11-03 | $19.66 | $20.29 | $19.50 | $19.99 | $19.99 | 9,549,150 |
| 2022-11-02 | $19.06 | $20.25 | $18.75 | $19.86 | $19.86 | 15,175,450 |
| 2022-11-01 | $18.85 | $19.51 | $18.59 | $19.33 | $19.33 | 11,787,230 |
| 2022-10-31 | $18.55 | $19.30 | $18.30 | $18.95 | $18.95 | 11,193,550 |
| 2022-10-28 | $19.55 | $20.20 | $18.57 | $18.77 | $18.77 | 12,541,860 |
| 2022-10-27 | $20.17 | $20.34 | $19.50 | $19.55 | $19.55 | 9,557,730 |
| 2022-10-26 | $20.85 | $20.85 | $19.85 | $20.21 | $20.21 | 14,796,440 |
| 2022-10-25 | $19.09 | $20.93 | $18.64 | $20.93 | $20.93 | 18,308,440 |
| 2022-10-24 | $18.80 | $19.47 | $18.64 | $19.08 | $19.08 | 9,502,020 |
| 2022-10-21 | $19.00 | $19.65 | $18.46 | $18.61 | $18.61 | 11,195,750 |
| 2022-10-20 | $19.66 | $20.00 | $18.21 | $19.09 | $19.09 | 12,677,950 |
| 2022-10-19 | $20.00 | $20.42 | $19.56 | $20.13 | $20.13 | 9,483,280 |
| 2022-10-18 | $19.58 | $20.63 | $19.15 | $20.38 | $20.38 | 11,170,260 |
| 2022-10-17 | $19.91 | $20.39 | $18.90 | $19.35 | $19.35 | 13,365,590 |
| 2022-10-14 | $19.80 | $20.26 | $19.20 | $20.24 | $20.24 | 11,292,520 |
| 2022-10-13 | $19.36 | $20.17 | $19.30 | $19.60 | $19.60 | 12,557,370 |
| 2022-10-12 | $17.44 | $19.20 | $17.30 | $19.20 | $19.20 | 11,475,500 |
| 2022-10-11 | $17.64 | $17.68 | $17.18 | $17.45 | $17.45 | 4,460,040 |
| 2022-10-10 | $18.13 | $18.32 | $17.09 | $17.43 | $17.43 | 7,726,910 |
| 2022-09-30 | $19.02 | $19.17 | $18.05 | $18.18 | $18.18 | 8,607,050 |
| 2022-09-29 | $18.35 | $19.43 | $18.03 | $19.17 | $19.17 | 9,771,690 |
| 2022-09-28 | $19.09 | $19.55 | $18.09 | $18.22 | $18.22 | 6,751,930 |
| 2022-09-27 | $19.40 | $19.73 | $18.67 | $19.01 | $19.01 | 8,346,780 |
| 2022-09-26 | $18.55 | $19.48 | $18.06 | $19.13 | $19.13 | 11,565,890 |
| 2022-09-23 | $18.73 | $19.15 | $18.27 | $18.31 | $18.31 | 12,326,650 |
| 2022-09-22 | $18.59 | $19.59 | $17.93 | $19.32 | $19.32 | 14,514,850 |
| 2022-09-21 | $19.37 | $19.48 | $18.38 | $18.55 | $18.55 | 16,250,460 |
| 2022-09-20 | $17.75 | $19.28 | $17.75 | $19.28 | $19.28 | 10,789,620 |
| 2022-09-19 | $17.71 | $18.25 | $17.31 | $17.53 | $17.53 | 6,569,660 |
| 2022-09-16 | $17.86 | $18.68 | $17.51 | $17.76 | $17.76 | 9,557,900 |
| 2022-09-15 | $18.91 | $18.99 | $17.41 | $17.84 | $17.84 | 11,082,660 |
| 2022-09-14 | $19.63 | $19.86 | $18.71 | $18.89 | $18.89 | 5,876,450 |
| 2022-09-13 | $19.87 | $19.99 | $19.40 | $19.69 | $19.69 | 4,647,900 |
| 2022-09-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2022-09-09 | $20.36 | $20.44 | $19.62 | $19.85 | $19.85 | 8,459,350 |
| 2022-09-08 | $20.19 | $20.69 | $19.69 | $20.31 | $20.31 | 15,544,090 |
| 2022-09-07 | $19.20 | $20.19 | $19.13 | $19.99 | $19.99 | 22,218,960 |
| 2022-09-06 | $17.82 | $19.08 | $17.70 | $18.92 | $18.92 | 14,028,990 |
| 2022-09-05 | $17.74 | $18.50 | $17.60 | $17.75 | $17.75 | 8,695,040 |
| 2022-09-02 | $17.03 | $18.28 | $17.03 | $17.93 | $17.93 | 12,735,680 |
| 2022-09-01 | $16.85 | $17.15 | $16.48 | $17.01 | $17.01 | 7,876,090 |
| 2022-08-31 | $18.40 | $18.41 | $16.62 | $16.76 | $16.76 | 12,612,260 |
| 2022-08-30 | $18.70 | $18.92 | $18.06 | $18.23 | $18.23 | 7,355,490 |
| 2022-08-29 | $18.57 | $19.32 | $18.50 | $18.78 | $18.78 | 8,441,690 |
| 2022-08-26 | $19.13 | $19.68 | $18.88 | $19.15 | $19.15 | 9,783,760 |
| 2022-08-25 | $18.92 | $20.15 | $18.90 | $19.47 | $19.47 | 18,454,420 |
| 2022-08-24 | $20.23 | $20.40 | $18.83 | $18.88 | $18.88 | 12,853,300 |
| 2022-08-23 | $20.13 | $20.67 | $19.80 | $20.21 | $20.21 | 16,716,170 |
| 2022-08-22 | $21.10 | $21.15 | $19.60 | $19.95 | $19.95 | 25,831,640 |
| 2022-08-19 | $20.34 | $21.21 | $19.95 | $20.92 | $20.92 | 38,900,960 |
| 2022-08-18 | $19.85 | $19.95 | $18.92 | $19.95 | $19.95 | 14,583,250 |
| 2022-08-17 | $18.01 | $18.80 | $17.72 | $18.14 | $18.14 | 15,612,900 |
| 2022-08-16 | $17.21 | $18.76 | $17.21 | $18.14 | $18.14 | 20,803,920 |
| 2022-08-15 | $18.39 | $18.65 | $17.11 | $17.20 | $17.20 | 21,945,200 |
| 2022-08-12 | $18.78 | $19.27 | $18.46 | $18.55 | $18.55 | 4,454,770 |
| 2022-08-11 | $19.10 | $19.15 | $18.39 | $18.87 | $18.87 | 6,485,870 |
| 2022-08-10 | $18.66 | $19.38 | $18.51 | $18.82 | $18.82 | 8,501,050 |
| 2022-08-09 | $18.74 | $19.32 | $18.52 | $18.67 | $18.67 | 9,448,210 |
| 2022-08-08 | $18.50 | $18.78 | $17.68 | $18.63 | $18.63 | 7,840,820 |
| 2022-08-05 | $17.95 | $18.66 | $17.93 | $18.23 | $18.23 | 11,638,650 |
| 2022-08-04 | $18.59 | $18.68 | $17.33 | $18.14 | $18.14 | 20,672,560 |
| 2022-08-03 | $20.23 | $20.76 | $18.80 | $19.24 | $19.24 | 14,331,080 |
| 2022-08-02 | $19.49 | $20.58 | $18.70 | $20.28 | $20.28 | 17,252,730 |
| 2022-08-01 | $19.47 | $20.60 | $19.16 | $19.97 | $19.97 | 19,261,970 |
| 2022-07-29 | $19.70 | $20.48 | $19.21 | $19.60 | $19.60 | 18,476,320 |
| 2022-07-28 | $19.80 | $19.80 | $18.80 | $19.70 | $19.70 | 16,366,510 |
| 2022-07-27 | $17.74 | $19.46 | $17.70 | $19.46 | $19.46 | 16,595,500 |
| 2022-07-26 | $17.50 | $18.00 | $16.99 | $17.69 | $17.69 | 9,311,740 |
| 2022-07-25 | $18.19 | $18.68 | $17.49 | $17.68 | $17.68 | 7,351,040 |
| 2022-07-22 | $18.44 | $18.92 | $17.90 | $18.16 | $18.16 | 7,232,900 |
| 2022-07-21 | $17.81 | $19.12 | $17.68 | $18.45 | $18.45 | 11,692,230 |
| 2022-07-20 | $18.28 | $18.41 | $17.40 | $17.96 | $17.96 | 9,063,660 |
| 2022-07-19 | $19.13 | $20.30 | $17.80 | $18.32 | $18.32 | 20,598,970 |
| 2022-07-18 | $18.45 | $19.60 | $17.76 | $19.39 | $19.39 | 19,910,030 |
| 2022-07-15 | $17.00 | $18.53 | $16.98 | $18.02 | $18.02 | 17,631,170 |
| 2022-07-14 | $16.88 | $17.95 | $16.55 | $17.32 | $17.32 | 11,476,500 |
| 2022-07-13 | $16.39 | $17.13 | $16.11 | $16.80 | $16.80 | 8,937,520 |
| 2022-07-12 | $16.08 | $17.00 | $16.01 | $16.48 | $16.48 | 9,286,960 |
| 2022-07-11 | $16.02 | $16.36 | $15.71 | $16.14 | $16.14 | 7,993,430 |
| 2022-07-08 | $17.52 | $17.80 | $16.16 | $16.45 | $16.45 | 14,737,290 |
| 2022-07-07 | $16.93 | $18.10 | $16.31 | $17.75 | $17.75 | 16,669,550 |
| 2022-07-06 | $16.23 | $17.62 | $15.92 | $16.80 | $16.80 | 15,612,850 |
| 2022-07-05 | $16.79 | $17.10 | $15.90 | $16.25 | $16.25 | 9,405,390 |
| 2022-07-04 | $17.09 | $17.48 | $16.10 | $16.81 | $16.81 | 11,199,760 |
| 2022-07-01 | $16.37 | $17.35 | $16.16 | $16.83 | $16.83 | 11,084,560 |
| 2022-06-30 | $16.15 | $16.94 | $15.56 | $16.38 | $16.38 | 15,254,250 |
| 2022-06-29 | $18.59 | $18.65 | $16.67 | $16.67 | $16.67 | 16,574,960 |
| 2022-06-28 | $19.42 | $19.42 | $18.42 | $18.52 | $18.52 | 12,850,550 |
| 2022-06-27 | $18.82 | $20.05 | $17.88 | $19.80 | $19.80 | 12,462,770 |
| 2022-06-24 | $17.79 | $19.27 | $17.55 | $18.70 | $18.70 | 19,352,140 |
| 2022-06-23 | $16.10 | $17.52 | $16.01 | $17.52 | $17.52 | 11,277,730 |
| 2022-06-22 | $16.01 | $16.50 | $15.81 | $15.93 | $15.93 | 5,969,620 |
| 2022-06-21 | $16.47 | $16.49 | $15.80 | $16.01 | $16.01 | 6,453,440 |
| 2022-06-20 | $16.80 | $16.90 | $16.22 | $16.47 | $16.47 | 5,559,480 |
| 2022-06-17 | $16.34 | $16.86 | $16.01 | $16.85 | $16.85 | 7,531,830 |
| 2022-06-16 | $16.28 | $16.91 | $15.92 | $16.59 | $16.59 | 8,586,870 |
| 2022-06-15 | $16.47 | $16.88 | $16.01 | $16.24 | $16.24 | 10,285,470 |
| 2022-06-14 | $15.70 | $16.93 | $14.71 | $16.48 | $16.48 | 13,634,820 |
| 2022-06-13 | $15.69 | $16.87 | $15.69 | $15.99 | $15.79 | 15,729,130 |
| 2022-06-10 | $14.25 | $15.77 | $13.93 | $15.77 | $15.57 | 14,905,580 |
| 2022-06-09 | $15.00 | $15.06 | $14.06 | $14.34 | $14.16 | 8,859,310 |
| 2022-06-08 | $15.20 | $15.80 | $14.90 | $14.99 | $14.80 | 10,532,070 |
| 2022-06-07 | $15.15 | $15.28 | $14.88 | $15.19 | $15.00 | 6,434,730 |
| 2022-06-06 | $15.01 | $15.40 | $14.71 | $15.03 | $14.84 | 12,555,150 |
| 2022-06-02 | $14.09 | $15.45 | $14.03 | $15.11 | $14.92 | 16,787,950 |
| 2022-06-01 | $13.99 | $15.06 | $13.80 | $14.18 | $14.00 | 11,900,040 |
| 2022-05-31 | $13.30 | $13.90 | $13.17 | $13.76 | $13.59 | 6,528,000 |
| 2022-05-30 | $13.25 | $13.40 | $13.05 | $13.30 | $13.13 | 3,030,170 |
| 2022-05-27 | $13.30 | $13.55 | $13.02 | $13.15 | $12.98 | 4,219,760 |
| 2022-05-26 | $13.32 | $13.75 | $13.02 | $13.30 | $13.13 | 5,889,400 |
| 2022-05-25 | $13.20 | $13.52 | $12.77 | $13.32 | $13.15 | 6,817,170 |
| 2022-05-24 | $13.90 | $14.36 | $13.19 | $13.20 | $13.03 | 16,556,730 |
| 2022-05-23 | $13.41 | $13.63 | $13.02 | $13.38 | $13.21 | 6,791,610 |
| 2022-05-20 | $12.73 | $13.16 | $12.62 | $13.08 | $12.92 | 6,887,770 |
| 2022-05-19 | $12.68 | $12.84 | $12.46 | $12.75 | $12.59 | 5,685,790 |
| 2022-05-18 | $13.07 | $13.38 | $12.76 | $12.89 | $12.73 | 6,621,400 |
| 2022-05-17 | $12.50 | $13.03 | $12.21 | $12.95 | $12.79 | 9,018,360 |
| 2022-05-16 | $12.75 | $12.87 | $12.40 | $12.42 | $12.26 | 7,278,040 |
| 2022-05-13 | $12.59 | $12.99 | $12.38 | $12.88 | $12.72 | 11,301,210 |
| 2022-05-12 | $13.00 | $13.00 | $12.00 | $12.54 | $12.38 | 17,814,940 |
| 2022-05-11 | $11.68 | $12.83 | $11.67 | $12.83 | $12.67 | 10,444,310 |
| 2022-05-10 | $10.77 | $12.12 | $10.71 | $11.66 | $11.51 | 14,236,010 |
| 2022-05-09 | $10.73 | $11.65 | $10.63 | $11.05 | $10.91 | 9,788,780 |
| 2022-05-06 | $11.01 | $11.01 | $10.56 | $10.78 | $10.64 | 5,216,600 |
| 2022-05-05 | $10.87 | $11.54 | $10.80 | $11.20 | $11.06 | 9,081,660 |
| 2022-05-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.54 | 0 |
| 2022-05-03 | $10.67 | $10.67 | $10.67 | $10.67 | $10.54 | 0 |
| 2022-04-29 | $9.77 | $10.67 | $9.77 | $10.67 | $10.54 | 7,091,380 |
| 2022-04-28 | $9.71 | $10.05 | $9.62 | $9.70 | $9.58 | 5,999,360 |
| 2022-04-27 | $9.12 | $10.08 | $8.95 | $9.97 | $9.84 | 5,264,520 |
| 2022-04-26 | $9.65 | $9.82 | $9.16 | $9.19 | $9.07 | 5,053,090 |
| 2022-04-25 | $10.28 | $10.30 | $9.51 | $9.52 | $9.40 | 7,558,900 |
| 2022-04-22 | $10.53 | $10.66 | $10.31 | $10.37 | $10.24 | 4,268,880 |
| 2022-04-21 | $10.80 | $11.11 | $10.55 | $10.57 | $10.44 | 7,859,500 |
| 2022-04-20 | $10.74 | $11.33 | $10.74 | $10.90 | $10.76 | 8,836,080 |
| 2022-04-19 | $11.28 | $11.69 | $10.71 | $10.81 | $10.67 | 11,902,140 |
| 2022-04-18 | $11.28 | $11.79 | $10.99 | $11.28 | $11.14 | 10,822,620 |
| 2022-04-15 | $10.47 | $11.35 | $10.10 | $11.25 | $11.11 | 10,712,630 |
| 2022-04-14 | $10.01 | $10.62 | $9.97 | $10.51 | $10.38 | 7,528,250 |
| 2022-04-13 | $10.37 | $10.37 | $9.93 | $9.97 | $9.84 | 6,521,290 |
| 2022-04-12 | $10.29 | $10.53 | $10.15 | $10.43 | $10.30 | 6,238,850 |
| 2022-04-11 | $10.87 | $10.87 | $10.25 | $10.35 | $10.22 | 6,489,090 |
| 2022-04-08 | $11.00 | $11.19 | $10.61 | $10.93 | $10.79 | 7,030,030 |
| 2022-04-07 | $11.68 | $11.68 | $10.99 | $11.11 | $10.97 | 6,743,650 |
| 2022-04-06 | $11.72 | $11.78 | $11.39 | $11.59 | $11.44 | 5,018,770 |
| 2022-04-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2022-04-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 0 |
| 2022-04-01 | $11.75 | $11.90 | $11.57 | $11.70 | $11.55 | 4,591,940 |
| 2022-03-31 | $12.01 | $12.03 | $11.54 | $11.77 | $11.62 | 6,126,570 |
| 2022-03-30 | $11.76 | $12.15 | $11.76 | $12.02 | $11.87 | 7,039,320 |
| 2022-03-29 | $11.97 | $11.98 | $11.47 | $11.72 | $11.57 | 6,992,460 |
| 2022-03-28 | $12.19 | $12.19 | $11.80 | $11.91 | $11.76 | 6,020,510 |
| 2022-03-25 | $12.54 | $12.75 | $12.18 | $12.26 | $12.11 | 5,304,490 |
| 2022-03-24 | $12.90 | $12.90 | $12.37 | $12.45 | $12.29 | 4,878,590 |
| 2022-03-23 | $13.11 | $13.13 | $12.78 | $12.91 | $12.75 | 3,198,400 |
| 2022-03-22 | $12.91 | $13.08 | $12.70 | $12.98 | $12.82 | 3,650,700 |
| 2022-03-21 | $13.45 | $13.46 | $12.87 | $13.00 | $12.84 | 6,862,590 |
| 2022-03-18 | $13.44 | $13.68 | $12.90 | $13.31 | $13.14 | 11,801,110 |
| 2022-03-17 | $13.16 | $14.03 | $13.16 | $13.64 | $13.47 | 9,290,470 |
| 2022-03-16 | $12.75 | $13.18 | $12.21 | $12.96 | $12.80 | 6,658,590 |
| 2022-03-15 | $13.03 | $13.30 | $12.55 | $12.55 | $12.39 | 5,898,780 |
| 2022-03-14 | $13.50 | $13.57 | $13.13 | $13.17 | $13.00 | 3,834,070 |
| 2022-03-11 | $13.50 | $13.75 | $13.28 | $13.57 | $13.40 | 6,501,850 |
| 2022-03-10 | $13.68 | $13.91 | $13.52 | $13.74 | $13.57 | 5,660,420 |
| 2022-03-09 | $13.50 | $13.67 | $12.81 | $13.30 | $13.13 | 5,998,330 |
| 2022-03-08 | $14.07 | $14.08 | $13.29 | $13.41 | $13.24 | 6,254,980 |
| 2022-03-07 | $14.55 | $14.70 | $13.71 | $13.94 | $13.76 | 7,587,080 |
| 2022-03-04 | $15.30 | $15.36 | $14.40 | $14.72 | $14.53 | 13,486,530 |
| 2022-03-03 | $16.32 | $16.49 | $15.36 | $15.52 | $15.32 | 7,750,150 |
| 2022-03-02 | $16.71 | $16.84 | $16.24 | $16.36 | $16.15 | 3,312,740 |
| 2022-03-01 | $16.65 | $17.01 | $16.40 | $16.87 | $16.66 | 3,222,560 |
| 2022-02-28 | $16.36 | $16.67 | $16.07 | $16.59 | $16.38 | 2,750,230 |
| 2022-02-25 | $16.39 | $16.81 | $16.37 | $16.52 | $16.31 | 3,273,320 |
| 2022-02-24 | $16.75 | $17.17 | $16.16 | $16.43 | $16.22 | 4,989,000 |
| 2022-02-23 | $16.38 | $17.09 | $16.36 | $16.85 | $16.64 | 5,251,150 |
| 2022-02-22 | $16.83 | $16.85 | $16.08 | $16.34 | $16.13 | 5,618,810 |
| 2022-02-21 | $16.86 | $17.10 | $16.70 | $16.88 | $16.67 | 3,933,890 |
| 2022-02-18 | $16.70 | $17.08 | $16.27 | $16.93 | $16.72 | 4,508,760 |
| 2022-02-17 | $16.75 | $17.09 | $16.23 | $16.86 | $16.65 | 5,297,570 |
| 2022-02-16 | $17.53 | $17.53 | $16.70 | $16.75 | $16.54 | 4,063,050 |
| 2022-02-15 | $16.58 | $17.57 | $16.41 | $17.28 | $17.06 | 7,493,110 |
| 2022-02-14 | $16.65 | $17.18 | $16.18 | $16.58 | $16.37 | 5,153,150 |
| 2022-02-11 | $18.55 | $18.55 | $16.70 | $16.71 | $16.50 | 9,318,970 |
| 2022-02-10 | $18.56 | $18.75 | $17.87 | $18.55 | $18.32 | 6,426,330 |
| 2022-02-09 | $17.17 | $18.98 | $16.90 | $18.57 | $18.34 | 10,276,520 |
| 2022-02-08 | $17.90 | $17.93 | $16.67 | $17.25 | $17.03 | 5,099,650 |
| 2022-02-07 | $19.00 | $19.22 | $17.55 | $17.90 | $17.67 | 6,397,520 |
| 2022-02-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 0 |
| 2022-02-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 0 |
| 2022-02-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 0 |
| 2022-02-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 0 |
| 2022-01-28 | $19.02 | $19.33 | $18.03 | $18.50 | $18.27 | 5,236,460 |
| 2022-01-27 | $19.46 | $20.04 | $18.80 | $18.93 | $18.69 | 4,571,880 |
| 2022-01-26 | $18.84 | $20.08 | $18.47 | $19.57 | $19.32 | 8,561,800 |
| 2022-01-25 | $19.61 | $19.89 | $18.51 | $18.52 | $18.29 | 5,245,950 |
| 2022-01-24 | $19.54 | $20.46 | $19.28 | $19.61 | $19.36 | 4,349,840 |
| 2022-01-21 | $20.19 | $20.20 | $19.44 | $19.62 | $19.37 | 5,030,960 |
| 2022-01-20 | $21.00 | $21.00 | $20.02 | $20.21 | $19.96 | 5,059,270 |
| 2022-01-19 | $21.57 | $21.86 | $20.60 | $20.90 | $20.64 | 4,572,140 |
| 2022-01-18 | $21.53 | $22.53 | $21.00 | $21.95 | $21.67 | 10,542,480 |
| 2022-01-17 | $21.10 | $23.22 | $21.01 | $22.00 | $21.72 | 17,323,220 |
| 2022-01-14 | $19.31 | $21.24 | $19.13 | $21.24 | $20.97 | 11,744,690 |
| 2022-01-13 | $19.11 | $19.97 | $18.53 | $19.31 | $19.07 | 10,852,360 |
| 2022-01-12 | $17.40 | $18.96 | $17.26 | $18.51 | $18.28 | 5,529,840 |
| 2022-01-11 | $17.61 | $17.90 | $17.09 | $17.43 | $17.21 | 3,239,980 |
| 2022-01-10 | $17.46 | $17.96 | $16.90 | $17.71 | $17.49 | 5,273,690 |
| 2022-01-07 | $17.18 | $17.63 | $16.93 | $17.31 | $17.09 | 4,718,300 |
| 2022-01-06 | $17.66 | $17.66 | $16.96 | $17.38 | $17.16 | 5,238,410 |
| 2022-01-05 | $18.86 | $18.93 | $17.30 | $17.70 | $17.48 | 8,804,420 |
| 2022-01-04 | $19.24 | $19.58 | $18.55 | $18.94 | $18.70 | 2,459,570 |
| 2022-01-03 | $19.28 | $19.28 | $19.28 | $19.28 | $19.04 | 0 |
| 2021-12-31 | $19.30 | $19.46 | $18.80 | $19.28 | $19.04 | 3,702,450 |
| 2021-12-30 | $19.75 | $19.75 | $18.75 | $19.22 | $18.98 | 6,836,130 |
| 2021-12-29 | $20.35 | $20.50 | $19.13 | $19.58 | $19.33 | 7,199,330 |
| 2021-12-28 | $20.46 | $20.76 | $19.62 | $20.75 | $20.49 | 7,510,050 |
| 2021-12-27 | $20.30 | $21.12 | $20.10 | $20.75 | $20.49 | 4,356,730 |
| 2021-12-24 | $20.65 | $21.05 | $20.20 | $20.77 | $20.51 | 6,372,660 |
| 2021-12-23 | $19.34 | $20.88 | $18.93 | $20.64 | $20.38 | 8,715,440 |
| 2021-12-22 | $19.50 | $19.88 | $18.53 | $19.32 | $19.08 | 6,499,320 |
| 2021-12-21 | $18.15 | $19.77 | $17.91 | $19.27 | $19.03 | 10,794,690 |
| 2021-12-20 | $18.29 | $18.65 | $17.98 | $18.12 | $17.89 | 6,464,140 |
| 2021-12-17 | $18.82 | $18.97 | $17.73 | $18.39 | $18.16 | 15,369,900 |
| 2021-12-16 | $18.30 | $19.55 | $18.30 | $18.80 | $18.56 | 20,861,420 |
| 2021-12-15 | $16.96 | $18.00 | $16.62 | $17.77 | $17.55 | 14,633,440 |
| 2021-12-14 | $15.95 | $16.92 | $15.80 | $16.80 | $16.59 | 10,627,300 |
| 2021-12-13 | $15.59 | $16.28 | $15.50 | $15.83 | $15.63 | 5,540,410 |
| 2021-12-10 | $15.27 | $15.75 | $15.10 | $15.62 | $15.42 | 4,468,080 |
| 2021-12-09 | $15.12 | $15.44 | $15.00 | $15.16 | $14.97 | 4,443,590 |
| 2021-12-08 | $14.96 | $15.49 | $14.87 | $15.22 | $15.03 | 3,879,410 |
| 2021-12-07 | $15.60 | $15.96 | $14.73 | $14.86 | $14.67 | 6,257,530 |
| 2021-12-06 | $16.29 | $16.34 | $15.54 | $15.59 | $15.39 | 4,994,390 |
| 2021-12-03 | $16.34 | $16.34 | $16.34 | $16.34 | $16.13 | 3,477,050 |
| 2021-12-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.55 | 5,304,570 |
| 2021-12-01 | $16.26 | $16.36 | $15.70 | $16.20 | $16.00 | 4,381,830 |
| 2021-11-30 | $15.56 | $16.45 | $15.44 | $16.16 | $15.96 | 4,704,080 |
| 2021-11-29 | $15.20 | $15.83 | $15.13 | $15.66 | $15.46 | 3,606,410 |
| 2021-11-26 | $15.71 | $15.87 | $15.37 | $15.42 | $15.23 | 2,104,700 |
| 2021-11-25 | $15.94 | $16.27 | $15.63 | $15.70 | $15.50 | 2,297,130 |
| 2021-11-24 | $16.15 | $16.15 | $15.77 | $15.94 | $15.74 | 1,613,200 |
| 2021-11-23 | $16.35 | $16.36 | $15.71 | $16.11 | $15.91 | 2,928,890 |
| 2021-11-22 | $16.10 | $16.63 | $16.00 | $16.28 | $16.08 | 3,475,610 |
| 2021-11-19 | $15.87 | $16.22 | $15.51 | $15.97 | $15.77 | 3,208,820 |
| 2021-11-18 | $16.53 | $16.60 | $15.71 | $15.83 | $15.63 | 4,781,290 |
| 2021-11-17 | $16.60 | $16.85 | $16.30 | $16.60 | $16.39 | 4,576,600 |
| 2021-11-16 | $17.32 | $17.38 | $16.46 | $16.55 | $16.34 | 6,149,000 |
| 2021-11-15 | $17.00 | $17.65 | $16.83 | $17.44 | $17.22 | 5,848,250 |
| 2021-11-12 | $16.95 | $17.23 | $16.61 | $17.00 | $16.79 | 4,011,480 |
| 2021-11-11 | $17.03 | $17.10 | $16.45 | $16.95 | $16.74 | 4,969,390 |
| 2021-11-10 | $15.75 | $17.00 | $15.63 | $16.99 | $16.78 | 12,757,320 |
| 2021-11-09 | $14.55 | $16.00 | $14.55 | $15.70 | $15.50 | 5,736,490 |
| 2021-11-08 | $15.19 | $15.30 | $14.76 | $14.90 | $14.71 | 3,980,550 |
| 2021-11-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.56 | 12,236,430 |
| 2021-11-04 | $14.28 | $14.94 | $14.08 | $14.75 | $14.56 | 8,647,280 |
| 2021-11-03 | $14.30 | $14.50 | $13.81 | $14.19 | $14.01 | 5,980,010 |
| 2021-11-02 | $13.84 | $14.77 | $13.84 | $14.30 | $14.12 | 12,390,030 |
| 2021-11-01 | $13.75 | $13.83 | $13.42 | $13.70 | $13.53 | 2,683,510 |
| 2021-10-29 | $13.69 | $13.82 | $13.23 | $13.66 | $13.49 | 3,604,950 |
| 2021-10-28 | $13.40 | $13.95 | $13.05 | $13.70 | $13.53 | 4,754,530 |
| 2021-10-27 | $13.72 | $13.85 | $13.43 | $13.49 | $13.32 | 1,269,300 |
| 2021-10-26 | $13.65 | $13.86 | $13.51 | $13.72 | $13.55 | 2,566,050 |
| 2021-10-25 | $13.60 | $13.85 | $13.30 | $13.69 | $13.52 | 2,874,920 |
| 2021-10-22 | $13.57 | $13.74 | $13.50 | $13.60 | $13.43 | 1,797,800 |
| 2021-10-21 | $13.60 | $13.78 | $13.42 | $13.58 | $13.41 | 2,483,450 |
| 2021-10-20 | $13.76 | $13.83 | $13.52 | $13.66 | $13.49 | 1,563,030 |
| 2021-10-19 | $13.80 | $13.87 | $13.56 | $13.76 | $13.59 | 2,174,500 |
| 2021-10-18 | $13.49 | $13.81 | $13.24 | $13.73 | $13.56 | 3,563,750 |
| 2021-10-15 | $13.39 | $13.48 | $13.20 | $13.25 | $13.08 | 3,118,370 |
| 2021-10-14 | $12.89 | $13.58 | $12.70 | $13.38 | $13.21 | 4,582,090 |
| 2021-10-13 | $12.54 | $12.98 | $12.54 | $12.88 | $12.72 | 2,870,310 |
| 2021-10-12 | $12.61 | $12.95 | $12.34 | $12.58 | $12.42 | 4,520,240 |
| 2021-10-11 | $12.31 | $12.81 | $12.19 | $12.42 | $12.26 | 2,532,900 |
| 2021-10-08 | $11.92 | $12.20 | $11.90 | $12.19 | $12.04 | 1,773,540 |
| 2021-10-07 | $11.92 | $11.92 | $11.92 | $11.92 | $11.77 | 0 |
| 2021-10-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.77 | 0 |
| 2021-09-30 | $11.75 | $11.94 | $11.71 | $11.92 | $11.77 | 1,289,950 |
| 2021-09-29 | $11.65 | $11.88 | $11.64 | $11.76 | $11.61 | 1,105,380 |
| 2021-09-28 | $11.64 | $11.80 | $11.64 | $11.74 | $11.59 | 812,500 |
| 2021-09-27 | $11.83 | $11.83 | $11.50 | $11.64 | $11.49 | 1,239,380 |
| 2021-09-24 | $11.75 | $11.96 | $11.48 | $11.74 | $11.59 | 3,539,520 |
| 2021-09-23 | $11.76 | $11.83 | $11.66 | $11.73 | $11.58 | 1,874,460 |
| 2021-09-22 | $11.76 | $11.85 | $11.65 | $11.72 | $11.57 | 2,247,790 |
| 2021-09-21 | $11.76 | $11.76 | $11.76 | $11.76 | $11.61 | 0 |
| 2021-09-20 | $11.76 | $11.76 | $11.76 | $11.76 | $11.61 | 0 |
| 2021-09-17 | $12.06 | $12.15 | $11.40 | $11.76 | $11.61 | 3,795,400 |
| 2021-09-16 | $12.41 | $12.59 | $12.10 | $12.11 | $11.96 | 3,226,130 |
| 2021-09-15 | $12.62 | $12.62 | $12.36 | $12.41 | $12.25 | 2,299,820 |
| 2021-09-14 | $12.92 | $12.95 | $12.54 | $12.61 | $12.45 | 2,683,400 |
| 2021-09-13 | $12.89 | $13.15 | $12.70 | $12.90 | $12.74 | 2,055,250 |
| 2021-09-10 | $12.85 | $13.09 | $12.75 | $12.87 | $12.71 | 1,834,380 |
| 2021-09-09 | $12.90 | $13.00 | $12.76 | $12.86 | $12.70 | 1,542,500 |
| 2021-09-08 | $13.01 | $13.19 | $12.72 | $12.99 | $12.83 | 2,351,050 |
| 2021-09-07 | $12.91 | $13.11 | $12.83 | $13.05 | $12.89 | 2,080,000 |
| 2021-09-06 | $12.56 | $12.99 | $12.56 | $12.95 | $12.79 | 2,921,580 |
| 2021-09-03 | $13.00 | $13.08 | $12.50 | $12.57 | $12.41 | 3,863,560 |
| 2021-09-02 | $12.90 | $13.07 | $12.77 | $13.00 | $12.84 | 1,367,330 |
| 2021-09-01 | $13.16 | $13.31 | $12.82 | $12.90 | $12.74 | 3,159,020 |
| 2021-08-31 | $13.68 | $13.71 | $13.10 | $13.15 | $12.98 | 3,377,660 |
| 2021-08-30 | $13.48 | $13.81 | $13.26 | $13.71 | $13.54 | 3,030,250 |
| 2021-08-27 | $13.65 | $13.75 | $13.27 | $13.45 | $13.28 | 2,671,070 |
| 2021-08-26 | $13.56 | $13.78 | $13.40 | $13.60 | $13.43 | 2,208,220 |
| 2021-08-25 | $13.33 | $13.97 | $13.33 | $13.65 | $13.48 | 2,279,110 |
| 2021-08-24 | $13.70 | $14.07 | $13.44 | $13.51 | $13.34 | 3,697,810 |
| 2021-08-23 | $12.96 | $13.79 | $12.93 | $13.68 | $13.51 | 3,435,660 |
| 2021-08-20 | $13.64 | $13.65 | $12.96 | $13.01 | $12.85 | 5,784,320 |
| 2021-08-19 | $14.00 | $14.36 | $13.51 | $13.54 | $13.37 | 4,251,800 |
| 2021-08-18 | $14.17 | $14.36 | $13.71 | $13.91 | $13.73 | 3,133,180 |
| 2021-08-17 | $14.99 | $14.99 | $13.99 | $14.31 | $14.13 | 4,090,840 |
| 2021-08-16 | $15.06 | $15.15 | $14.80 | $14.88 | $14.69 | 1,033,060 |
| 2021-08-13 | $15.01 | $15.07 | $14.76 | $14.98 | $14.79 | 2,115,180 |
| 2021-08-12 | $15.26 | $15.26 | $14.81 | $15.00 | $14.81 | 2,828,860 |
| 2021-08-11 | $15.07 | $15.32 | $14.66 | $15.25 | $15.06 | 5,316,610 |
| 2021-08-10 | $14.84 | $15.19 | $14.74 | $15.09 | $14.90 | 3,347,260 |
| 2021-08-09 | $15.18 | $15.45 | $14.72 | $14.89 | $14.70 | 5,587,210 |
| 2021-08-06 | $14.28 | $15.55 | $14.15 | $15.20 | $15.01 | 9,334,790 |
| 2021-08-05 | $14.05 | $14.50 | $13.71 | $14.25 | $14.07 | 2,996,940 |
| 2021-08-04 | $14.14 | $14.39 | $13.99 | $14.13 | $13.95 | 2,332,000 |
| 2021-08-03 | $14.21 | $14.63 | $13.93 | $14.17 | $13.99 | 3,155,000 |
| 2021-08-02 | $13.33 | $14.20 | $13.33 | $14.20 | $14.02 | 3,577,480 |
| 2021-07-30 | $13.16 | $13.37 | $12.98 | $13.33 | $13.16 | 1,437,710 |
| 2021-07-29 | $13.05 | $13.41 | $12.91 | $13.16 | $12.99 | 2,041,800 |
| 2021-07-28 | $12.94 | $13.17 | $12.58 | $12.84 | $12.68 | 1,961,160 |
| 2021-07-27 | $13.51 | $13.75 | $12.91 | $12.92 | $12.76 | 3,027,530 |
| 2021-07-26 | $13.47 | $13.86 | $13.33 | $13.48 | $13.31 | 1,935,300 |
| 2021-07-23 | $13.99 | $14.21 | $13.48 | $13.65 | $13.48 | 3,271,580 |
| 2021-07-22 | $14.08 | $14.16 | $13.84 | $13.93 | $13.75 | 1,539,490 |
| 2021-07-21 | $13.87 | $14.24 | $13.87 | $14.18 | $14.00 | 2,095,070 |
| 2021-07-20 | $13.90 | $14.01 | $13.71 | $13.84 | $13.67 | 1,624,820 |
| 2021-07-19 | $13.91 | $14.01 | $13.70 | $13.99 | $13.81 | 2,248,770 |
| 2021-07-16 | $14.03 | $14.26 | $13.87 | $13.91 | $13.73 | 2,441,110 |
| 2021-07-15 | $13.83 | $14.17 | $13.62 | $13.96 | $13.78 | 3,758,260 |
| 2021-07-14 | $14.10 | $14.12 | $13.81 | $13.95 | $13.77 | 2,361,160 |
| 2021-07-13 | $14.07 | $14.26 | $13.84 | $14.05 | $13.87 | 3,165,120 |
| 2021-07-12 | $14.17 | $14.38 | $13.56 | $14.30 | $14.12 | 7,095,910 |
| 2021-07-09 | $12.93 | $13.97 | $12.64 | $13.97 | $13.79 | 6,252,670 |
| 2021-07-08 | $12.85 | $13.56 | $12.45 | $12.70 | $12.54 | 6,383,690 |
| 2021-07-07 | $12.51 | $12.85 | $12.22 | $12.78 | $12.62 | 2,749,190 |
| 2021-07-06 | $12.53 | $12.65 | $12.36 | $12.50 | $12.34 | 2,177,630 |
| 2021-07-05 | $12.92 | $13.07 | $12.49 | $12.53 | $12.37 | 2,341,600 |
| 2021-07-02 | $13.08 | $13.30 | $12.77 | $12.91 | $12.75 | 2,147,000 |
| 2021-07-01 | $13.05 | $13.35 | $12.88 | $13.09 | $12.93 | 1,448,500 |
| 2021-06-30 | $13.08 | $13.18 | $12.95 | $13.04 | $12.88 | 1,486,650 |
| 2021-06-29 | $13.48 | $13.57 | $12.98 | $13.10 | $12.94 | 2,858,630 |
| 2021-06-28 | $13.71 | $13.86 | $13.19 | $13.47 | $13.30 | 2,445,960 |
| 2021-06-25 | $13.75 | $13.95 | $13.37 | $13.71 | $13.54 | 2,639,560 |
| 2021-06-24 | $14.07 | $14.08 | $13.71 | $13.82 | $13.65 | 2,555,370 |
| 2021-06-23 | $14.08 | $14.38 | $13.93 | $14.06 | $13.88 | 1,501,180 |
| 2021-06-22 | $14.02 | $14.20 | $13.95 | $14.06 | $13.88 | 1,029,490 |
| 2021-06-21 | $13.91 | $14.20 | $13.84 | $14.07 | $13.89 | 1,366,800 |
| 2021-06-18 | $14.28 | $14.28 | $13.73 | $14.21 | $13.79 | 2,447,660 |
| 2021-06-17 | $13.99 | $14.29 | $13.89 | $14.28 | $13.85 | 1,536,390 |
| 2021-06-16 | $14.42 | $14.50 | $13.95 | $13.98 | $13.56 | 1,932,990 |
| 2021-06-15 | $14.67 | $14.89 | $14.28 | $14.41 | $13.98 | 1,964,300 |
| 2021-06-14 | $14.71 | $14.71 | $14.71 | $14.71 | $14.27 | 0 |
| 2021-06-11 | $14.85 | $14.92 | $14.61 | $14.71 | $14.27 | 1,381,510 |
| 2021-06-10 | $14.61 | $14.96 | $14.47 | $14.85 | $14.41 | 3,017,550 |
| 2021-06-09 | $14.74 | $14.96 | $14.55 | $14.61 | $14.17 | 1,499,790 |
| 2021-06-08 | $14.65 | $14.82 | $14.49 | $14.72 | $14.28 | 2,860,500 |
| 2021-06-07 | $13.99 | $14.77 | $13.99 | $14.65 | $14.21 | 4,934,960 |
| 2021-06-04 | $14.03 | $14.17 | $13.89 | $13.99 | $13.57 | 2,140,590 |
| 2021-06-03 | $14.02 | $14.15 | $13.83 | $14.03 | $13.61 | 2,080,900 |
| 2021-06-02 | $13.72 | $14.18 | $13.70 | $14.00 | $13.58 | 3,547,620 |
| 2021-06-01 | $13.47 | $13.84 | $13.37 | $13.73 | $13.32 | 3,466,220 |
| 2021-05-31 | $13.20 | $13.53 | $13.12 | $13.45 | $13.05 | 2,094,780 |
| 2021-05-28 | $13.25 | $13.52 | $13.12 | $13.27 | $12.87 | 2,961,900 |
| 2021-05-27 | $13.13 | $13.22 | $13.05 | $13.18 | $12.79 | 1,776,260 |
| 2021-05-26 | $13.38 | $13.47 | $13.04 | $13.08 | $12.69 | 2,835,340 |
| 2021-05-25 | $13.30 | $13.99 | $13.30 | $13.49 | $13.09 | 3,893,720 |
| 2021-05-24 | $13.25 | $13.36 | $13.08 | $13.19 | $12.80 | 2,248,200 |
| 2021-05-21 | $13.64 | $13.74 | $13.12 | $13.18 | $12.79 | 3,614,950 |
| 2021-05-20 | $13.27 | $13.72 | $13.16 | $13.50 | $13.10 | 4,717,080 |
| 2021-05-19 | $12.80 | $13.18 | $12.80 | $13.14 | $12.75 | 2,779,030 |
| 2021-05-18 | $12.86 | $13.03 | $12.73 | $12.87 | $12.49 | 2,848,700 |
| 2021-05-17 | $12.85 | $13.37 | $12.72 | $12.85 | $12.47 | 4,983,590 |
| 2021-05-14 | $12.67 | $12.92 | $12.52 | $12.81 | $12.43 | 3,502,580 |
| 2021-05-13 | $12.85 | $12.98 | $12.53 | $12.64 | $12.26 | 4,912,180 |
| 2021-05-12 | $13.10 | $13.22 | $12.85 | $12.96 | $12.57 | 3,675,460 |
| 2021-05-11 | $13.03 | $13.26 | $12.73 | $13.12 | $12.73 | 4,693,590 |
| 2021-05-10 | $13.44 | $13.44 | $12.80 | $13.03 | $12.64 | 5,675,090 |
| 2021-05-07 | $13.63 | $14.01 | $13.19 | $13.24 | $12.85 | 5,374,310 |
| 2021-05-06 | $14.20 | $14.34 | $12.86 | $13.64 | $13.23 | 8,481,510 |
| 2021-05-05 | $14.29 | $14.29 | $14.29 | $14.29 | $13.86 | 0 |
| 2021-05-04 | $14.29 | $14.29 | $14.29 | $14.29 | $13.86 | 0 |
| 2021-04-30 | $14.73 | $14.86 | $14.25 | $14.29 | $13.86 | 3,695,580 |
| 2021-04-29 | $14.48 | $14.81 | $14.25 | $14.64 | $14.20 | 5,765,310 |
| 2021-04-28 | $14.94 | $14.94 | $14.22 | $14.50 | $14.07 | 7,985,120 |
| 2021-04-27 | $14.89 | $15.23 | $14.85 | $14.99 | $14.54 | 2,389,400 |
| 2021-04-26 | $15.20 | $15.29 | $14.86 | $14.93 | $14.48 | 2,481,530 |
| 2021-04-23 | $15.29 | $15.44 | $15.04 | $15.15 | $14.70 | 2,366,700 |
| 2021-04-22 | $15.55 | $15.58 | $15.17 | $15.40 | $14.94 | 1,627,650 |
| 2021-04-21 | $15.66 | $15.68 | $15.19 | $15.31 | $14.85 | 2,695,030 |
| 2021-04-20 | $15.40 | $15.87 | $15.40 | $15.68 | $15.21 | 3,295,310 |
| 2021-04-19 | $15.31 | $15.99 | $15.31 | $15.40 | $14.94 | 4,866,520 |
| 2021-04-16 | $14.87 | $15.29 | $14.83 | $15.22 | $14.77 | 1,912,050 |
| 2021-04-15 | $14.85 | $15.15 | $14.77 | $14.87 | $14.43 | 2,364,380 |
| 2021-04-14 | $15.02 | $15.19 | $14.91 | $15.08 | $14.63 | 2,080,990 |
| 2021-04-13 | $15.09 | $15.25 | $14.92 | $15.03 | $14.58 | 2,225,800 |
| 2021-04-12 | $15.78 | $15.84 | $15.02 | $15.09 | $14.64 | 3,731,580 |
| 2021-04-09 | $16.18 | $16.25 | $15.60 | $15.68 | $15.21 | 4,049,250 |
| 2021-04-08 | $16.32 | $16.55 | $16.05 | $16.11 | $15.63 | 2,835,620 |
| 2021-04-07 | $16.79 | $16.79 | $16.23 | $16.39 | $15.90 | 3,310,970 |
| 2021-04-06 | $17.10 | $17.19 | $16.60 | $16.79 | $16.29 | 2,614,710 |
| 2021-04-05 | $17.01 | $17.01 | $17.01 | $17.01 | $16.50 | 0 |
| 2021-04-02 | $17.40 | $17.50 | $16.90 | $17.01 | $16.50 | 2,401,770 |
| 2021-04-01 | $17.25 | $17.55 | $17.08 | $17.35 | $16.83 | 2,087,970 |
| 2021-03-31 | $17.00 | $17.70 | $16.92 | $17.40 | $16.88 | 3,181,360 |
| 2021-03-30 | $17.05 | $17.77 | $17.05 | $17.50 | $16.98 | 5,648,400 |
| 2021-03-29 | $16.22 | $17.25 | $16.12 | $17.25 | $16.74 | 4,559,320 |
| 2021-03-26 | $16.35 | $16.43 | $15.38 | $15.68 | $15.21 | 3,789,440 |
| 2021-03-25 | $15.60 | $16.51 | $15.21 | $16.15 | $15.67 | 3,300,390 |
| 2021-03-24 | $16.31 | $16.53 | $15.47 | $15.58 | $15.12 | 2,681,390 |
| 2021-03-23 | $16.36 | $16.55 | $16.23 | $16.47 | $15.98 | 784,660 |
| 2021-03-22 | $16.21 | $16.67 | $16.14 | $16.54 | $16.05 | 962,390 |
| 2021-03-19 | $16.47 | $16.72 | $16.22 | $16.35 | $15.86 | 1,179,700 |
| 2021-03-18 | $16.03 | $16.62 | $16.02 | $16.53 | $16.04 | 1,692,680 |
| 2021-03-17 | $16.01 | $16.19 | $15.79 | $16.01 | $15.53 | 914,560 |
| 2021-03-16 | $16.19 | $16.59 | $15.98 | $16.05 | $15.57 | 2,035,700 |
| 2021-03-15 | $16.01 | $16.19 | $15.81 | $16.02 | $15.54 | 1,100,530 |
| 2021-03-12 | $16.24 | $16.29 | $15.93 | $16.07 | $15.59 | 1,755,710 |
| 2021-03-11 | $16.55 | $16.55 | $16.11 | $16.27 | $15.78 | 1,906,180 |
| 2021-03-10 | $16.71 | $17.12 | $16.11 | $16.40 | $15.91 | 2,449,140 |
| 2021-03-09 | $17.77 | $17.77 | $16.25 | $16.70 | $16.20 | 4,580,140 |
| 2021-03-08 | $17.87 | $18.28 | $17.74 | $17.93 | $17.40 | 3,751,390 |
| 2021-03-05 | $16.93 | $17.88 | $16.79 | $17.88 | $17.35 | 3,249,510 |
| 2021-03-04 | $17.25 | $17.50 | $16.93 | $17.02 | $16.51 | 1,758,100 |
| 2021-03-03 | $17.31 | $17.51 | $17.15 | $17.37 | $16.85 | 1,709,730 |
| 2021-03-02 | $17.28 | $17.54 | $16.90 | $17.52 | $17.00 | 2,535,840 |
| 2021-03-01 | $16.56 | $17.31 | $16.56 | $17.28 | $16.76 | 2,664,510 |
| 2021-02-26 | $16.62 | $16.81 | $16.30 | $16.56 | $16.07 | 2,685,690 |
| 2021-02-25 | $17.12 | $17.56 | $16.81 | $16.88 | $16.38 | 2,577,900 |
| 2021-02-24 | $17.42 | $17.57 | $16.78 | $17.00 | $16.49 | 3,988,630 |
| 2021-02-23 | $18.22 | $18.22 | $17.36 | $17.58 | $17.06 | 5,640,020 |
| 2021-02-22 | $17.67 | $19.12 | $17.40 | $18.36 | $17.81 | 8,870,860 |
| 2021-02-19 | $16.56 | $17.97 | $16.25 | $17.63 | $17.10 | 5,711,460 |
| 2021-02-18 | $16.25 | $16.85 | $16.04 | $16.63 | $16.13 | 3,569,340 |
| 2021-02-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.62 | 0 |
| 2021-02-16 | $16.10 | $16.10 | $16.10 | $16.10 | $15.62 | 0 |
| 2021-02-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.62 | 0 |
| 2021-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.62 | 0 |
| 2021-02-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.62 | 0 |
| 2021-02-10 | $15.59 | $16.32 | $15.31 | $16.10 | $15.62 | 3,036,880 |
| 2021-02-09 | $15.38 | $15.91 | $15.17 | $15.79 | $15.32 | 1,845,650 |
| 2021-02-08 | $15.69 | $15.90 | $15.32 | $15.45 | $14.99 | 1,894,730 |
| 2021-02-05 | $16.13 | $16.34 | $15.47 | $15.60 | $15.13 | 3,775,760 |
| 2021-02-04 | $16.06 | $16.52 | $16.00 | $16.36 | $15.87 | 3,496,710 |
| 2021-02-03 | $16.85 | $17.10 | $16.12 | $16.29 | $15.80 | 2,767,990 |
| 2021-02-02 | $15.64 | $16.96 | $15.45 | $16.85 | $16.35 | 4,818,900 |
| 2021-02-01 | $14.41 | $15.80 | $14.28 | $15.52 | $15.06 | 5,213,080 |
| 2021-01-29 | $15.26 | $15.50 | $14.15 | $14.44 | $14.01 | 4,958,640 |
| 2021-01-28 | $15.51 | $15.80 | $15.13 | $15.15 | $14.70 | 2,763,880 |
| 2021-01-27 | $16.62 | $16.87 | $15.67 | $15.79 | $15.32 | 4,620,190 |
| 2021-01-26 | $16.40 | $16.86 | $16.19 | $16.53 | $16.04 | 5,206,590 |
| 2021-01-25 | $15.60 | $16.55 | $15.60 | $16.22 | $15.74 | 5,116,650 |
| 2021-01-22 | $15.58 | $15.67 | $14.98 | $15.57 | $15.11 | 2,407,230 |
| 2021-01-21 | $15.77 | $15.96 | $15.40 | $15.58 | $15.12 | 1,693,000 |
| 2021-01-20 | $15.28 | $15.72 | $15.16 | $15.63 | $15.16 | 1,995,710 |
| 2021-01-19 | $15.08 | $15.43 | $15.02 | $15.31 | $14.85 | 2,170,300 |
| 2021-01-18 | $14.66 | $15.25 | $14.58 | $15.08 | $14.63 | 1,507,360 |
| 2021-01-15 | $14.84 | $15.30 | $14.84 | $14.92 | $14.48 | 2,332,770 |
| 2021-01-14 | $15.15 | $15.45 | $15.12 | $15.15 | $14.70 | 1,725,000 |
| 2021-01-13 | $15.40 | $15.72 | $15.22 | $15.33 | $14.87 | 3,340,950 |
| 2021-01-12 | $15.28 | $15.79 | $14.97 | $15.45 | $14.99 | 3,494,140 |
| 2021-01-11 | $15.45 | $15.69 | $15.13 | $15.21 | $14.76 | 2,828,250 |
| 2021-01-08 | $14.98 | $15.63 | $14.92 | $15.46 | $15.00 | 5,474,510 |
| 2021-01-07 | $14.67 | $15.07 | $14.41 | $14.88 | $14.44 | 4,925,800 |
| 2021-01-06 | $14.98 | $15.03 | $14.35 | $14.57 | $14.14 | 4,247,140 |
| 2021-01-05 | $15.19 | $15.27 | $14.81 | $14.99 | $14.54 | 4,999,620 |
| 2021-01-04 | $15.68 | $16.04 | $15.16 | $15.26 | $14.80 | 9,131,750 |
| 2021-01-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.13 | 0 |
| 2020-12-31 | $15.79 | $16.01 | $15.46 | $15.60 | $15.13 | 3,714,820 |
| 2020-12-30 | $15.60 | $15.78 | $15.40 | $15.64 | $15.17 | 2,725,560 |
| 2020-12-29 | $16.01 | $16.15 | $15.48 | $15.52 | $15.06 | 2,916,570 |
| 2020-12-28 | $16.31 | $16.31 | $15.91 | $16.02 | $15.54 | 2,260,510 |
| 2020-12-25 | $16.38 | $16.48 | $15.65 | $16.18 | $15.70 | 2,947,460 |
| 2020-12-24 | $16.16 | $16.48 | $15.38 | $16.21 | $15.73 | 5,315,540 |
| 2020-12-23 | $16.06 | $16.30 | $15.59 | $16.10 | $15.62 | 3,653,000 |
| 2020-12-22 | $16.38 | $16.43 | $15.97 | $15.97 | $15.49 | 2,905,850 |
| 2020-12-21 | $16.25 | $16.52 | $15.95 | $16.38 | $15.89 | 3,427,270 |
| 2020-12-18 | $16.28 | $16.66 | $16.20 | $16.26 | $15.78 | 2,258,050 |
| 2020-12-17 | $15.81 | $16.45 | $15.73 | $16.28 | $15.79 | 3,297,850 |
| 2020-12-16 | $15.98 | $16.19 | $15.71 | $15.95 | $15.47 | 2,626,890 |
| 2020-12-15 | $15.16 | $16.32 | $14.94 | $16.10 | $15.62 | 5,960,840 |
| 2020-12-14 | $15.12 | $15.21 | $14.76 | $15.13 | $14.68 | 3,515,990 |
| 2020-12-11 | $15.33 | $15.59 | $14.98 | $15.13 | $14.68 | 2,412,920 |
| 2020-12-10 | $15.18 | $15.65 | $15.08 | $15.33 | $14.87 | 2,551,270 |
| 2020-12-09 | $15.58 | $15.82 | $15.19 | $15.35 | $14.89 | 5,939,840 |
| 2020-12-08 | $15.83 | $15.91 | $15.42 | $15.72 | $15.25 | 3,179,130 |
| 2020-12-07 | $16.14 | $16.19 | $15.81 | $15.83 | $15.36 | 2,599,060 |
| 2020-12-04 | $16.16 | $16.43 | $15.91 | $16.10 | $15.62 | 3,375,880 |
| 2020-12-03 | $16.45 | $16.45 | $15.85 | $16.06 | $15.58 | 3,428,160 |
| 2020-12-02 | $16.87 | $16.87 | $15.50 | $16.30 | $15.81 | 10,647,390 |
| 2020-12-01 | $16.41 | $17.18 | $16.30 | $17.15 | $16.64 | 4,722,830 |
| 2020-11-30 | $16.75 | $17.00 | $16.20 | $16.41 | $15.92 | 4,610,200 |
| 2020-11-27 | $16.40 | $17.19 | $16.18 | $16.79 | $16.29 | 6,250,160 |
| 2020-11-26 | $16.10 | $16.50 | $16.05 | $16.29 | $15.80 | 3,863,450 |
| 2020-11-25 | $16.79 | $16.85 | $16.10 | $16.12 | $15.64 | 6,939,810 |
| 2020-11-24 | $16.82 | $17.05 | $16.52 | $16.56 | $16.07 | 5,680,130 |
| 2020-11-23 | $16.70 | $16.85 | $16.35 | $16.80 | $16.30 | 7,837,540 |
| 2020-11-20 | $16.56 | $17.26 | $16.10 | $16.94 | $16.43 | 14,250,980 |
| 2020-11-19 | $15.10 | $16.60 | $15.09 | $16.60 | $16.10 | 10,782,590 |
| 2020-11-18 | $15.29 | $15.33 | $14.81 | $15.09 | $14.64 | 4,671,760 |
| 2020-11-17 | $15.27 | $15.67 | $15.17 | $15.39 | $14.93 | 5,700,670 |
| 2020-11-16 | $14.68 | $15.44 | $14.62 | $15.23 | $14.78 | 7,054,120 |
| 2020-11-13 | $14.56 | $14.86 | $14.40 | $14.70 | $14.26 | 2,835,290 |
| 2020-11-12 | $14.48 | $14.70 | $14.32 | $14.56 | $14.13 | 2,936,740 |
| 2020-11-11 | $14.55 | $14.83 | $14.15 | $14.27 | $13.84 | 3,953,010 |
| 2020-11-10 | $14.45 | $14.80 | $14.20 | $14.64 | $14.20 | 3,418,910 |
| 2020-11-09 | $14.50 | $14.70 | $14.33 | $14.45 | $14.02 | 3,398,340 |
| 2020-11-06 | $14.33 | $14.60 | $14.23 | $14.36 | $13.93 | 3,030,680 |
| 2020-11-05 | $14.11 | $14.42 | $14.02 | $14.31 | $13.88 | 3,696,480 |
| 2020-11-04 | $13.74 | $14.14 | $13.71 | $14.07 | $13.65 | 2,777,030 |
| 2020-11-03 | $13.96 | $14.07 | $13.73 | $13.80 | $13.39 | 2,574,500 |
| 2020-11-02 | $13.53 | $13.95 | $13.41 | $13.83 | $13.42 | 2,323,840 |
| 2020-10-30 | $13.63 | $14.12 | $13.37 | $13.55 | $13.15 | 4,116,210 |
| 2020-10-29 | $13.55 | $13.77 | $13.21 | $13.60 | $13.19 | 4,064,100 |
| 2020-10-28 | $13.68 | $13.78 | $13.07 | $13.48 | $13.08 | 5,754,100 |
| 2020-10-27 | $13.98 | $13.98 | $13.66 | $13.80 | $13.39 | 1,379,280 |
| 2020-10-26 | $13.88 | $14.10 | $13.51 | $13.99 | $13.57 | 1,727,470 |
| 2020-10-23 | $14.14 | $14.33 | $13.94 | $13.94 | $13.52 | 2,031,520 |
| 2020-10-22 | $14.19 | $14.42 | $14.01 | $14.22 | $13.80 | 1,532,130 |
| 2020-10-21 | $14.45 | $14.65 | $14.13 | $14.24 | $13.82 | 2,756,020 |
| 2020-10-20 | $14.29 | $14.62 | $14.11 | $14.60 | $14.16 | 1,548,800 |
| 2020-10-19 | $14.68 | $14.78 | $14.16 | $14.29 | $13.86 | 3,458,410 |
| 2020-10-16 | $14.52 | $14.98 | $14.37 | $14.68 | $14.24 | 3,267,500 |
| 2020-10-15 | $15.08 | $15.60 | $14.54 | $14.60 | $14.16 | 5,021,400 |
| 2020-10-14 | $15.14 | $15.31 | $14.80 | $15.15 | $14.70 | 2,557,000 |
| 2020-10-13 | $14.84 | $15.28 | $14.54 | $15.00 | $14.55 | 4,432,670 |
| 2020-10-12 | $14.63 | $14.83 | $14.44 | $14.70 | $14.26 | 3,874,400 |
| 2020-10-09 | $14.29 | $14.66 | $14.25 | $14.44 | $14.01 | 2,145,150 |
| 2020-10-08 | $14.11 | $14.11 | $14.11 | $14.11 | $13.69 | 0 |
| 2020-10-07 | $14.11 | $14.11 | $14.11 | $14.11 | $13.69 | 0 |
| 2020-10-06 | $14.11 | $14.11 | $14.11 | $14.11 | $13.69 | 0 |
| 2020-10-05 | $14.11 | $14.11 | $14.11 | $14.11 | $13.69 | 0 |
| 2020-10-02 | $14.11 | $14.11 | $14.11 | $14.11 | $13.69 | 0 |
| 2020-10-01 | $14.11 | $14.11 | $14.11 | $14.11 | $13.69 | 0 |
| 2020-09-30 | $14.30 | $14.37 | $13.94 | $14.11 | $13.69 | 2,621,930 |
| 2020-09-29 | $14.23 | $14.75 | $14.06 | $14.20 | $13.78 | 3,477,100 |
| 2020-09-28 | $14.31 | $15.04 | $14.03 | $14.06 | $13.64 | 4,279,470 |
| 2020-09-25 | $14.54 | $14.65 | $14.19 | $14.35 | $13.92 | 1,451,650 |
| 2020-09-24 | $14.68 | $14.73 | $14.33 | $14.39 | $13.96 | 2,382,270 |
| 2020-09-23 | $14.77 | $14.99 | $14.68 | $14.74 | $14.30 | 1,482,200 |
| 2020-09-22 | $14.80 | $14.98 | $14.59 | $14.76 | $14.32 | 2,579,310 |
| 2020-09-21 | $15.09 | $15.12 | $14.82 | $14.91 | $14.47 | 3,104,250 |
| 2020-09-18 | $15.02 | $15.37 | $14.85 | $15.10 | $14.65 | 4,579,290 |
| 2020-09-17 | $14.53 | $15.17 | $14.53 | $14.98 | $14.53 | 10,877,460 |
| 2020-09-16 | $14.71 | $14.88 | $14.51 | $14.64 | $14.20 | 3,206,250 |
| 2020-09-15 | $13.76 | $14.77 | $13.68 | $14.63 | $14.19 | 6,490,960 |
| 2020-09-14 | $13.99 | $14.09 | $13.61 | $13.76 | $13.35 | 4,294,820 |
| 2020-09-11 | $13.60 | $14.21 | $13.60 | $14.05 | $13.63 | 3,349,540 |
| 2020-09-10 | $13.92 | $14.09 | $13.60 | $13.69 | $13.28 | 3,928,600 |
| 2020-09-09 | $14.15 | $14.28 | $13.70 | $13.84 | $13.43 | 4,845,070 |
| 2020-09-08 | $14.40 | $14.60 | $14.21 | $14.35 | $13.92 | 3,959,430 |
| 2020-09-07 | $14.81 | $15.07 | $14.41 | $14.49 | $14.06 | 9,222,150 |
| 2020-09-04 | $14.07 | $15.36 | $14.07 | $15.15 | $14.70 | 12,279,240 |
| 2020-09-03 | $14.28 | $14.55 | $13.98 | $14.24 | $13.82 | 8,588,250 |
| 2020-09-02 | $13.31 | $14.25 | $13.24 | $14.20 | $13.78 | 10,625,790 |
| 2020-09-01 | $13.10 | $13.39 | $12.86 | $13.28 | $12.88 | 3,800,120 |
| 2020-08-31 | $13.47 | $13.64 | $13.03 | $13.03 | $12.64 | 5,219,100 |
| 2020-08-28 | $13.33 | $13.51 | $13.23 | $13.49 | $13.09 | 2,871,500 |
| 2020-08-27 | $13.48 | $13.63 | $13.28 | $13.49 | $13.09 | 3,323,380 |
| 2020-08-26 | $13.65 | $14.17 | $13.54 | $13.64 | $13.23 | 5,879,470 |
| 2020-08-25 | $13.55 | $13.74 | $13.47 | $13.60 | $13.19 | 2,444,200 |
| 2020-08-24 | $13.42 | $13.67 | $13.37 | $13.55 | $13.15 | 2,734,130 |
| 2020-08-21 | $13.53 | $13.74 | $13.45 | $13.53 | $13.13 | 2,374,830 |
| 2020-08-20 | $14.09 | $14.09 | $13.41 | $13.43 | $13.03 | 5,079,010 |
| 2020-08-19 | $13.91 | $14.30 | $13.77 | $13.90 | $13.49 | 7,776,480 |
| 2020-08-18 | $13.89 | $14.48 | $13.76 | $14.34 | $13.91 | 6,381,130 |
| 2020-08-17 | $13.94 | $13.96 | $13.65 | $13.82 | $13.41 | 4,035,160 |
| 2020-08-14 | $13.73 | $13.81 | $13.51 | $13.80 | $13.39 | 3,890,190 |
| 2020-08-13 | $13.14 | $13.96 | $13.14 | $13.82 | $13.41 | 8,010,510 |
| 2020-08-12 | $13.16 | $13.21 | $12.71 | $13.10 | $12.71 | 5,520,070 |
| 2020-08-11 | $13.45 | $14.08 | $13.12 | $13.16 | $12.77 | 8,154,180 |
| 2020-08-10 | $13.35 | $13.55 | $13.20 | $13.33 | $12.93 | 4,157,110 |
| 2020-08-07 | $13.40 | $13.61 | $13.12 | $13.35 | $12.95 | 3,203,390 |
| 2020-08-06 | $13.74 | $13.74 | $13.10 | $13.48 | $13.08 | 4,312,620 |
| 2020-08-05 | $13.44 | $13.79 | $13.29 | $13.59 | $13.18 | 3,223,210 |
| 2020-08-04 | $13.46 | $13.58 | $13.19 | $13.49 | $13.09 | 3,605,750 |
| 2020-08-03 | $13.15 | $13.49 | $13.04 | $13.44 | $13.04 | 3,547,530 |
| 2020-07-31 | $13.05 | $13.27 | $12.82 | $13.13 | $12.74 | 3,461,530 |
| 2020-07-30 | $13.04 | $13.27 | $12.87 | $13.00 | $12.61 | 2,797,850 |
| 2020-07-29 | $12.24 | $13.03 | $12.24 | $12.96 | $12.57 | 3,861,400 |
| 2020-07-28 | $12.51 | $12.57 | $12.12 | $12.44 | $12.07 | 3,542,390 |
| 2020-07-27 | $12.57 | $12.90 | $12.21 | $12.32 | $11.95 | 3,915,490 |
| 2020-07-24 | $13.25 | $13.88 | $12.70 | $12.70 | $12.32 | 7,203,620 |
| 2020-07-23 | $13.25 | $13.59 | $13.02 | $13.32 | $12.92 | 3,366,010 |
| 2020-07-22 | $13.27 | $13.68 | $13.09 | $13.37 | $12.97 | 4,634,300 |
| 2020-07-21 | $13.30 | $13.40 | $13.04 | $13.14 | $12.75 | 3,794,280 |
| 2020-07-20 | $13.19 | $13.36 | $13.03 | $13.30 | $12.90 | 5,188,950 |
| 2020-07-17 | $13.03 | $13.38 | $12.83 | $13.03 | $12.64 | 3,924,210 |
| 2020-07-16 | $13.71 | $13.94 | $13.01 | $13.01 | $12.62 | 6,110,770 |
| 2020-07-15 | $13.99 | $14.35 | $13.66 | $13.71 | $13.30 | 6,729,800 |
| 2020-07-14 | $14.22 | $14.33 | $13.62 | $13.88 | $13.47 | 9,201,360 |
| 2020-07-13 | $14.08 | $14.50 | $14.08 | $14.34 | $13.91 | 5,150,850 |
| 2020-07-10 | $14.30 | $14.45 | $14.03 | $14.08 | $13.66 | 5,405,430 |
| 2020-07-09 | $14.35 | $14.61 | $14.12 | $14.36 | $13.93 | 6,254,610 |
| 2020-07-08 | $14.06 | $14.44 | $13.81 | $14.36 | $13.93 | 5,659,180 |
| 2020-07-07 | $13.84 | $14.17 | $13.80 | $13.84 | $13.43 | 6,255,100 |
| 2020-07-06 | $13.81 | $14.09 | $13.68 | $13.84 | $13.43 | 5,453,550 |
| 2020-07-03 | $13.61 | $13.84 | $13.41 | $13.80 | $13.39 | 4,355,140 |
| 2020-07-02 | $13.70 | $13.80 | $13.50 | $13.65 | $13.24 | 4,538,390 |
| 2020-07-01 | $14.04 | $14.18 | $13.48 | $13.81 | $13.40 | 5,183,260 |
| 2020-06-30 | $13.21 | $14.13 | $13.05 | $13.92 | $13.50 | 7,149,720 |
| 2020-06-29 | $13.20 | $13.43 | $13.00 | $13.22 | $12.83 | 2,414,660 |
| 2020-06-26 | $13.21 | $13.21 | $13.21 | $13.21 | $12.82 | 0 |
| 2020-06-25 | $13.21 | $13.21 | $13.21 | $13.21 | $12.82 | 0 |
| 2020-06-24 | $13.20 | $13.37 | $13.05 | $13.21 | $12.82 | 2,664,970 |
| 2020-06-23 | $13.12 | $13.35 | $12.85 | $13.17 | $12.78 | 3,672,480 |
| 2020-06-22 | $13.49 | $13.56 | $13.10 | $13.16 | $12.77 | 2,935,960 |
| 2020-06-19 | $13.30 | $13.63 | $13.22 | $13.34 | $12.94 | 4,153,460 |
| 2020-06-18 | $13.21 | $13.30 | $13.02 | $13.21 | $12.82 | 2,186,850 |
| 2020-06-17 | $13.31 | $13.31 | $12.94 | $13.14 | $12.75 | 2,608,100 |
| 2020-06-16 | $13.10 | $13.40 | $13.00 | $13.10 | $12.71 | 3,577,230 |
| 2020-06-15 | $13.68 | $13.68 | $12.89 | $12.93 | $12.54 | 6,018,140 |
| 2020-06-12 | $13.22 | $13.68 | $13.10 | $13.56 | $13.16 | 5,684,350 |
| 2020-06-11 | $13.19 | $13.65 | $13.19 | $13.52 | $13.12 | 6,821,820 |
| 2020-06-10 | $13.00 | $13.35 | $12.96 | $13.24 | $12.85 | 6,200,120 |
| 2020-06-09 | $12.40 | $13.27 | $12.29 | $13.21 | $12.82 | 9,148,740 |
| 2020-06-08 | $12.10 | $12.80 | $12.10 | $12.27 | $11.90 | 6,460,680 |
| 2020-06-05 | $12.06 | $12.18 | $11.84 | $12.02 | $11.66 | 3,617,080 |
| 2020-06-04 | $12.12 | $12.55 | $11.92 | $12.05 | $11.69 | 5,520,970 |
| 2020-06-03 | $12.21 | $12.32 | $12.09 | $12.12 | $11.76 | 3,045,250 |
| 2020-06-02 | $12.17 | $12.27 | $11.98 | $12.22 | $11.86 | 3,333,660 |
| 2020-06-01 | $11.80 | $12.28 | $11.77 | $12.19 | $11.83 | 4,783,300 |
| 2020-05-29 | $11.70 | $11.85 | $11.60 | $11.80 | $11.45 | 3,298,910 |
| 2020-05-28 | $11.58 | $11.99 | $11.48 | $11.77 | $11.42 | 4,002,210 |
| 2020-05-27 | $11.72 | $11.91 | $11.53 | $11.61 | $11.26 | 3,883,270 |
| 2020-05-26 | $10.89 | $11.75 | $10.87 | $11.71 | $11.36 | 5,907,930 |
| 2020-05-25 | $11.09 | $11.21 | $10.78 | $10.82 | $10.50 | 3,539,990 |
| 2020-05-22 | $11.33 | $11.58 | $10.99 | $11.08 | $10.75 | 4,129,610 |
| 2020-05-21 | $11.48 | $11.65 | $11.26 | $11.46 | $11.12 | 3,663,920 |
| 2020-05-20 | $11.80 | $11.95 | $11.58 | $11.68 | $11.09 | 4,528,280 |
| 2020-05-19 | $11.50 | $11.88 | $11.50 | $11.77 | $11.18 | 3,939,770 |
| 2020-05-18 | $11.29 | $11.65 | $11.14 | $11.45 | $10.87 | 3,689,530 |
| 2020-05-15 | $11.46 | $11.64 | $11.22 | $11.30 | $10.73 | 3,558,030 |
| 2020-05-14 | $11.38 | $11.45 | $11.25 | $11.32 | $10.75 | 2,669,450 |
| 2020-05-13 | $11.49 | $11.64 | $11.44 | $11.48 | $10.90 | 2,526,230 |
| 2020-05-12 | $11.53 | $11.77 | $11.27 | $11.55 | $10.97 | 3,972,250 |
| 2020-05-11 | $11.85 | $12.25 | $11.39 | $11.50 | $10.92 | 6,773,170 |
| 2020-05-08 | $11.46 | $11.84 | $11.28 | $11.84 | $11.24 | 6,239,400 |
| 2020-05-07 | $11.51 | $11.58 | $11.24 | $11.33 | $10.76 | 4,899,430 |
| 2020-05-06 | $11.44 | $11.66 | $11.25 | $11.51 | $10.93 | 6,640,130 |
| 2020-05-05 | $11.48 | $11.48 | $11.48 | $11.48 | $10.90 | 0 |
| 2020-05-04 | $11.48 | $11.48 | $11.48 | $11.48 | $10.90 | 0 |
| 2020-05-01 | $11.48 | $11.48 | $11.48 | $11.48 | $10.90 | 0 |
| 2020-04-30 | $10.97 | $11.85 | $10.84 | $11.48 | $10.90 | 10,501,240 |
| 2020-04-29 | $10.31 | $10.87 | $10.22 | $10.85 | $10.30 | 7,725,030 |
| 2020-04-28 | $10.19 | $10.53 | $9.60 | $10.32 | $9.80 | 6,524,230 |
| 2020-04-27 | $10.28 | $10.53 | $10.11 | $10.11 | $9.60 | 3,621,700 |
| 2020-04-24 | $10.14 | $10.62 | $10.11 | $10.34 | $9.82 | 7,766,790 |
| 2020-04-23 | $10.35 | $10.35 | $10.07 | $10.11 | $9.60 | 3,643,630 |
| 2020-04-22 | $10.15 | $10.31 | $10.10 | $10.27 | $9.75 | 3,680,100 |
| 2020-04-21 | $10.30 | $10.36 | $10.07 | $10.22 | $9.70 | 4,727,310 |
| 2020-04-20 | $10.29 | $10.41 | $10.14 | $10.37 | $9.85 | 4,955,280 |
| 2020-04-17 | $10.42 | $10.52 | $10.20 | $10.28 | $9.76 | 8,030,290 |
| 2020-04-16 | $10.38 | $10.65 | $10.20 | $10.37 | $9.85 | 8,789,330 |
| 2020-04-15 | $9.99 | $10.88 | $9.96 | $10.55 | $10.02 | 12,902,600 |
| 2020-04-14 | $9.35 | $10.06 | $9.35 | $9.97 | $9.47 | 8,178,040 |
| 2020-04-13 | $9.69 | $9.70 | $9.26 | $9.35 | $8.88 | 3,222,490 |
| 2020-04-10 | $9.90 | $9.92 | $9.46 | $9.55 | $9.07 | 4,017,650 |
| 2020-04-09 | $10.04 | $10.04 | $9.84 | $9.88 | $9.38 | 3,494,520 |
| 2020-04-08 | $9.80 | $10.05 | $9.75 | $9.91 | $9.41 | 5,237,230 |
| 2020-04-07 | $9.79 | $10.08 | $9.73 | $9.84 | $9.34 | 7,775,160 |
| 2020-04-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.12 | 0 |
| 2020-04-03 | $9.85 | $9.88 | $9.43 | $9.61 | $9.12 | 3,358,720 |
| 2020-04-02 | $9.45 | $9.85 | $9.18 | $9.83 | $9.33 | 4,255,010 |
| 2020-04-01 | $9.59 | $9.86 | $9.42 | $9.43 | $8.95 | 4,373,250 |
| 2020-03-31 | $9.58 | $9.84 | $9.43 | $9.45 | $8.97 | 5,600,530 |
| 2020-03-30 | $9.69 | $9.75 | $9.08 | $9.50 | $9.02 | 7,333,530 |
| 2020-03-27 | $11.04 | $11.04 | $9.86 | $9.97 | $9.47 | 9,607,130 |
| 2020-03-26 | $10.45 | $10.45 | $10.12 | $10.18 | $9.67 | 4,217,950 |
| 2020-03-25 | $10.28 | $10.65 | $10.22 | $10.43 | $9.90 | 6,755,110 |
| 2020-03-24 | $10.24 | $10.52 | $9.72 | $10.03 | $9.52 | 9,348,150 |
| 2020-03-23 | $10.50 | $10.59 | $9.90 | $10.07 | $9.56 | 6,369,970 |
| 2020-03-20 | $10.96 | $11.27 | $10.50 | $10.76 | $10.22 | 9,043,790 |
| 2020-03-19 | $10.90 | $11.10 | $10.60 | $10.82 | $10.27 | 9,853,700 |
| 2020-03-18 | $11.55 | $11.57 | $10.96 | $11.00 | $10.44 | 9,761,570 |
| 2020-03-17 | $11.95 | $12.15 | $11.13 | $11.51 | $10.93 | 7,484,330 |
| 2020-03-16 | $13.16 | $13.17 | $11.78 | $11.90 | $11.30 | 5,818,090 |
| 2020-03-13 | $12.61 | $13.21 | $12.58 | $12.99 | $12.33 | 4,917,600 |
| 2020-03-12 | $13.75 | $13.92 | $13.17 | $13.36 | $12.68 | 4,521,750 |
| 2020-03-11 | $14.50 | $14.55 | $13.88 | $13.94 | $13.24 | 4,064,380 |
| 2020-03-10 | $14.30 | $14.61 | $13.64 | $14.39 | $13.66 | 6,285,910 |
| 2020-03-09 | $15.02 | $15.25 | $14.38 | $14.40 | $13.67 | 3,882,210 |
| 2020-03-06 | $15.00 | $15.59 | $15.00 | $15.28 | $14.51 | 2,782,360 |
| 2020-03-05 | $15.28 | $15.35 | $15.01 | $15.19 | $14.42 | 3,322,240 |
| 2020-03-04 | $15.03 | $15.47 | $14.83 | $15.12 | $14.36 | 4,626,270 |
| 2020-03-03 | $14.80 | $15.85 | $14.73 | $15.17 | $14.40 | 7,288,630 |
| 2020-03-02 | $14.20 | $14.70 | $13.98 | $14.50 | $13.77 | 5,143,070 |
| 2020-02-28 | $14.87 | $15.19 | $14.03 | $14.18 | $13.46 | 6,663,120 |
| 2020-02-27 | $15.32 | $15.47 | $14.92 | $15.41 | $14.63 | 4,053,930 |
| 2020-02-26 | $15.61 | $16.27 | $15.16 | $15.25 | $14.48 | 6,874,110 |
| 2020-02-25 | $14.60 | $15.86 | $14.50 | $15.82 | $15.02 | 8,401,180 |
| 2020-02-24 | $14.58 | $15.10 | $14.58 | $14.87 | $14.12 | 6,302,030 |
| 2020-02-21 | $14.55 | $14.76 | $14.42 | $14.56 | $13.82 | 4,424,110 |
| 2020-02-20 | $14.56 | $14.83 | $14.43 | $14.54 | $13.81 | 6,711,110 |
| 2020-02-19 | $14.48 | $14.85 | $14.01 | $14.43 | $13.70 | 7,163,890 |
| 2020-02-18 | $13.06 | $14.43 | $13.00 | $14.43 | $13.70 | 9,237,060 |
| 2020-02-17 | $12.80 | $13.16 | $12.63 | $13.12 | $12.46 | 4,983,960 |
| 2020-02-14 | $12.71 | $13.05 | $12.46 | $12.80 | $12.15 | 4,948,520 |
| 2020-02-13 | $13.00 | $13.28 | $12.65 | $12.67 | $12.03 | 5,810,520 |
| 2020-02-12 | $13.31 | $13.31 | $12.83 | $13.07 | $12.41 | 7,156,490 |
| 2020-02-11 | $13.49 | $13.49 | $13.15 | $13.22 | $12.55 | 2,977,070 |
| 2020-02-10 | $13.39 | $13.46 | $13.15 | $13.43 | $12.75 | 3,346,600 |
| 2020-02-07 | $13.58 | $13.58 | $12.95 | $13.35 | $12.68 | 5,369,100 |
| 2020-02-06 | $13.20 | $13.57 | $12.93 | $13.55 | $12.87 | 4,380,120 |
| 2020-02-05 | $12.99 | $13.48 | $12.89 | $13.11 | $12.45 | 4,324,760 |
| 2020-02-04 | $12.01 | $13.07 | $12.01 | $12.93 | $12.28 | 5,355,660 |
| 2020-02-03 | $12.60 | $12.81 | $12.60 | $12.60 | $11.96 | 2,243,750 |
| 2020-01-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.29 | 0 |
| 2020-01-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.29 | 0 |
| 2020-01-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.29 | 0 |
| 2020-01-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.29 | 0 |
| 2020-01-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.29 | 0 |
| 2020-01-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.29 | 0 |
| 2020-01-23 | $14.18 | $14.42 | $13.55 | $14.00 | $13.29 | 4,204,120 |
| 2020-01-22 | $14.01 | $14.39 | $13.85 | $14.36 | $13.63 | 3,297,330 |
| 2020-01-21 | $14.05 | $14.24 | $13.83 | $14.02 | $13.31 | 3,300,000 |
| 2020-01-20 | $14.02 | $14.15 | $13.95 | $14.10 | $13.39 | 2,222,600 |
| 2020-01-17 | $14.22 | $14.45 | $14.00 | $14.02 | $13.31 | 3,675,790 |
| 2020-01-16 | $14.19 | $14.43 | $14.00 | $14.04 | $13.33 | 3,709,300 |
| 2020-01-15 | $14.10 | $14.29 | $14.03 | $14.15 | $13.43 | 3,168,400 |
| 2020-01-14 | $14.73 | $14.96 | $14.16 | $14.20 | $13.48 | 8,532,530 |
| 2020-01-13 | $14.93 | $14.93 | $14.50 | $14.73 | $13.99 | 5,295,250 |
| 2020-01-10 | $14.95 | $15.04 | $14.70 | $14.76 | $14.01 | 3,755,130 |
| 2020-01-09 | $15.01 | $15.22 | $14.90 | $14.99 | $14.23 | 3,844,470 |
| 2020-01-08 | $14.81 | $15.08 | $14.70 | $14.93 | $14.18 | 4,685,820 |
| 2020-01-07 | $14.50 | $14.90 | $14.42 | $14.88 | $14.13 | 3,797,920 |
| 2020-01-06 | $14.05 | $14.72 | $14.05 | $14.55 | $13.81 | 5,433,530 |
| 2020-01-03 | $14.04 | $14.32 | $13.76 | $14.11 | $13.40 | 4,212,010 |
| 2020-01-02 | $14.04 | $14.37 | $13.77 | $14.02 | $13.31 | 3,321,840 |
| 2020-01-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.24 | 0 |
| 2019-12-31 | $13.64 | $14.00 | $13.64 | $13.94 | $13.24 | 2,864,080 |
| 2019-12-30 | $13.60 | $13.77 | $13.33 | $13.64 | $12.95 | 2,471,660 |
| 2019-12-27 | $13.71 | $13.97 | $13.40 | $13.46 | $12.78 | 3,068,500 |
| 2019-12-26 | $13.41 | $13.78 | $13.41 | $13.75 | $13.06 | 2,538,000 |
| 2019-12-25 | $13.60 | $13.68 | $13.32 | $13.54 | $12.86 | 1,785,100 |
| 2019-12-24 | $13.33 | $13.80 | $13.33 | $13.56 | $12.87 | 4,144,370 |
| 2019-12-23 | $13.05 | $13.48 | $12.81 | $13.24 | $12.57 | 4,170,700 |
| 2019-12-20 | $13.30 | $13.30 | $12.87 | $12.88 | $12.23 | 1,545,880 |
| 2019-12-19 | $13.08 | $13.15 | $12.85 | $13.05 | $12.39 | 1,429,830 |
| 2019-12-18 | $13.12 | $13.33 | $12.86 | $12.94 | $12.29 | 2,745,220 |
| 2019-12-17 | $12.90 | $13.65 | $12.79 | $13.24 | $12.57 | 5,247,050 |
| 2019-12-16 | $12.35 | $13.13 | $12.27 | $12.97 | $12.31 | 5,284,610 |
| 2019-12-13 | $12.48 | $12.58 | $12.15 | $12.37 | $11.74 | 2,725,960 |
| 2019-12-12 | $12.57 | $12.60 | $12.27 | $12.42 | $11.79 | 2,934,500 |
| 2019-12-11 | $12.17 | $12.57 | $12.05 | $12.52 | $11.89 | 3,334,200 |
| 2019-12-10 | $12.14 | $12.44 | $12.11 | $12.37 | $11.74 | 3,093,730 |
| 2019-12-09 | $11.42 | $12.47 | $11.42 | $12.30 | $11.68 | 6,350,820 |
| 2019-12-06 | $11.68 | $11.68 | $11.38 | $11.43 | $10.85 | 1,496,670 |
| 2019-12-05 | $11.61 | $11.77 | $11.57 | $11.62 | $11.03 | 1,519,100 |
| 2019-12-04 | $11.76 | $11.78 | $11.56 | $11.61 | $11.02 | 1,329,360 |
| 2019-12-03 | $11.43 | $11.74 | $11.31 | $11.74 | $11.15 | 1,592,640 |
| 2019-12-02 | $11.37 | $11.56 | $11.23 | $11.42 | $10.84 | 1,051,830 |
| 2019-11-29 | $11.22 | $11.42 | $11.20 | $11.37 | $10.80 | 1,346,310 |
| 2019-11-28 | $11.30 | $11.39 | $11.20 | $11.35 | $10.78 | 1,857,180 |
| 2019-11-27 | $11.64 | $11.64 | $11.28 | $11.31 | $10.74 | 1,473,110 |
| 2019-11-26 | $11.40 | $11.68 | $11.30 | $11.46 | $10.88 | 1,476,790 |
| 2019-11-25 | $11.51 | $11.60 | $11.30 | $11.45 | $10.87 | 2,479,300 |
| 2019-11-22 | $12.02 | $12.10 | $11.33 | $11.39 | $10.81 | 4,561,050 |
| 2019-11-21 | $11.84 | $11.94 | $11.65 | $11.89 | $11.29 | 2,296,020 |
| 2019-11-20 | $11.90 | $12.17 | $11.80 | $11.84 | $11.24 | 3,461,740 |
| 2019-11-19 | $11.37 | $11.95 | $11.35 | $11.90 | $11.30 | 4,720,900 |
| 2019-11-18 | $11.31 | $11.55 | $11.05 | $11.40 | $10.82 | 3,152,670 |
| 2019-11-15 | $11.61 | $11.84 | $11.35 | $11.35 | $10.78 | 2,900,250 |
| 2019-11-14 | $11.56 | $11.67 | $11.40 | $11.64 | $11.05 | 1,815,240 |
| 2019-11-13 | $11.63 | $11.69 | $11.38 | $11.45 | $10.87 | 1,177,680 |
| 2019-11-12 | $11.40 | $11.63 | $11.08 | $11.60 | $11.01 | 3,340,120 |
| 2019-11-11 | $11.61 | $11.65 | $11.34 | $11.48 | $10.90 | 2,335,200 |
| 2019-11-08 | $11.55 | $11.74 | $11.36 | $11.58 | $10.99 | 2,870,750 |
| 2019-11-07 | $11.47 | $11.68 | $11.29 | $11.46 | $10.88 | 2,866,330 |
| 2019-11-06 | $11.64 | $11.83 | $11.41 | $11.48 | $10.90 | 3,914,580 |
| 2019-11-05 | $11.26 | $11.66 | $11.16 | $11.55 | $10.97 | 4,571,680 |
| 2019-11-04 | $11.19 | $11.28 | $11.08 | $11.20 | $10.63 | 2,508,350 |
| 2019-11-01 | $11.10 | $11.15 | $10.80 | $11.09 | $10.53 | 1,947,990 |
| 2019-10-31 | $10.92 | $11.11 | $10.92 | $10.98 | $10.43 | 1,672,970 |
| 2019-10-30 | $10.57 | $11.16 | $10.51 | $11.02 | $10.46 | 5,336,520 |
| 2019-10-29 | $10.76 | $10.94 | $10.61 | $10.72 | $10.18 | 1,764,600 |
| 2019-10-28 | $10.92 | $11.10 | $10.71 | $10.77 | $10.23 | 2,319,050 |
| 2019-10-25 | $10.79 | $10.99 | $10.70 | $10.95 | $10.40 | 2,544,290 |
| 2019-10-24 | $10.77 | $10.80 | $10.52 | $10.72 | $10.18 | 2,291,990 |
| 2019-10-23 | $10.41 | $10.76 | $10.31 | $10.65 | $10.11 | 2,929,130 |
| 2019-10-22 | $10.40 | $10.44 | $10.27 | $10.38 | $9.86 | 750,040 |
| 2019-10-21 | $10.22 | $10.42 | $9.83 | $10.36 | $9.84 | 2,901,020 |
| 2019-10-18 | $10.17 | $10.34 | $10.02 | $10.05 | $9.54 | 2,294,580 |
| 2019-10-17 | $10.15 | $10.37 | $10.10 | $10.18 | $9.67 | 2,000,890 |
| 2019-10-16 | $10.68 | $10.68 | $10.15 | $10.20 | $9.68 | 3,369,000 |
| 2019-10-15 | $10.50 | $10.67 | $10.31 | $10.65 | $10.11 | 2,085,860 |
| 2019-10-14 | $10.41 | $10.67 | $10.41 | $10.53 | $10.00 | 2,704,050 |
| 2019-10-11 | $10.75 | $10.79 | $10.32 | $10.36 | $9.84 | 2,727,900 |
| 2019-10-10 | $10.51 | $10.80 | $10.40 | $10.75 | $10.21 | 3,740,700 |
| 2019-10-09 | $10.45 | $10.62 | $10.27 | $10.57 | $10.04 | 3,353,150 |
| 2019-10-08 | $10.58 | $10.76 | $10.01 | $10.46 | $9.93 | 4,778,990 |
| 2019-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $9.93 | 0 |
| 2019-10-04 | $10.46 | $10.46 | $10.46 | $10.46 | $9.93 | 0 |
| 2019-10-03 | $10.46 | $10.46 | $10.46 | $10.46 | $9.93 | 0 |
| 2019-10-02 | $10.46 | $10.46 | $10.46 | $10.46 | $9.93 | 0 |
| 2019-10-01 | $10.46 | $10.46 | $10.46 | $10.46 | $9.93 | 0 |
| 2019-09-30 | $10.53 | $10.80 | $10.43 | $10.46 | $9.93 | 1,505,000 |
| 2019-09-27 | $10.33 | $10.70 | $10.31 | $10.53 | $10.00 | 2,047,400 |
| 2019-09-26 | $10.87 | $10.88 | $10.29 | $10.38 | $9.86 | 3,974,630 |
| 2019-09-25 | $10.90 | $11.06 | $10.70 | $10.83 | $10.28 | 2,725,830 |
| 2019-09-24 | $10.50 | $11.10 | $10.50 | $11.00 | $10.44 | 4,877,170 |
| 2019-09-23 | $10.85 | $10.85 | $10.26 | $10.57 | $10.04 | 3,376,160 |
| 2019-09-20 | $10.84 | $10.95 | $10.73 | $10.80 | $10.25 | 1,738,220 |
| 2019-09-19 | $10.87 | $10.90 | $10.67 | $10.84 | $10.29 | 1,627,730 |
| 2019-09-18 | $11.23 | $11.26 | $10.75 | $10.87 | $10.32 | 3,037,500 |
| 2019-09-17 | $10.90 | $11.24 | $10.73 | $11.03 | $10.47 | 7,033,140 |
| 2019-09-16 | $10.60 | $11.10 | $10.51 | $10.93 | $10.38 | 4,423,690 |
| 2019-09-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.06 | 0 |
| 2019-09-12 | $10.52 | $10.80 | $10.40 | $10.60 | $10.06 | 3,498,150 |
| 2019-09-11 | $10.82 | $10.82 | $10.55 | $10.59 | $10.05 | 3,837,560 |
| 2019-09-10 | $11.17 | $11.17 | $10.73 | $10.74 | $10.20 | 6,596,830 |
| 2019-09-09 | $11.31 | $11.38 | $10.96 | $11.21 | $10.64 | 12,460,080 |
| 2019-09-06 | $10.63 | $11.53 | $10.63 | $11.26 | $10.69 | 18,144,440 |
| 2019-09-05 | $10.47 | $10.62 | $10.42 | $10.48 | $9.95 | 3,360,960 |
| 2019-09-04 | $10.45 | $10.55 | $10.27 | $10.45 | $9.92 | 3,440,850 |
| 2019-09-03 | $10.16 | $10.50 | $10.16 | $10.43 | $9.90 | 6,817,060 |
| 2019-09-02 | $10.24 | $10.25 | $10.08 | $10.21 | $9.69 | 5,274,800 |
| 2019-08-30 | $10.56 | $10.63 | $10.06 | $10.19 | $9.68 | 6,994,220 |
| 2019-08-29 | $10.80 | $10.80 | $10.32 | $10.63 | $10.09 | 8,597,020 |
| 2019-08-28 | $10.40 | $10.84 | $10.32 | $10.78 | $10.24 | 8,133,630 |
| 2019-08-27 | $10.38 | $10.56 | $10.16 | $10.47 | $9.94 | 9,839,520 |
| 2019-08-26 | $9.50 | $10.53 | $9.42 | $10.35 | $9.83 | 12,044,100 |
| 2019-08-23 | $9.48 | $9.85 | $9.40 | $9.77 | $9.28 | 8,334,190 |
| 2019-08-22 | $9.27 | $9.57 | $9.18 | $9.42 | $8.94 | 6,448,590 |
| 2019-08-21 | $8.60 | $9.57 | $8.60 | $9.22 | $8.75 | 11,638,140 |
| 2019-08-20 | $8.66 | $8.77 | $8.57 | $8.70 | $8.26 | 3,107,590 |
| 2019-08-19 | $8.26 | $8.70 | $8.26 | $8.68 | $8.24 | 3,695,010 |
| 2019-08-16 | $7.94 | $8.32 | $7.94 | $8.26 | $7.84 | 2,541,560 |
| 2019-08-15 | $7.87 | $8.00 | $7.80 | $7.96 | $7.56 | 916,960 |
| 2019-08-14 | $8.05 | $8.10 | $7.95 | $7.96 | $7.56 | 679,590 |
| 2019-08-13 | $8.13 | $8.13 | $7.95 | $7.97 | $7.57 | 733,700 |
| 2019-08-12 | $8.04 | $8.12 | $7.98 | $8.10 | $7.69 | 760,840 |
| 2019-08-09 | $8.16 | $8.18 | $8.02 | $8.02 | $7.61 | 700,650 |
| 2019-08-08 | $8.13 | $8.19 | $8.08 | $8.09 | $7.68 | 630,600 |
| 2019-08-07 | $8.10 | $8.19 | $8.10 | $8.13 | $7.72 | 608,950 |
| 2019-08-06 | $8.08 | $8.17 | $7.80 | $8.11 | $7.70 | 2,057,000 |
| 2019-08-05 | $8.40 | $8.49 | $8.23 | $8.24 | $7.82 | 1,523,700 |
| 2019-08-02 | $8.27 | $8.48 | $8.22 | $8.47 | $8.04 | 1,624,900 |
| 2019-08-01 | $8.38 | $8.50 | $8.36 | $8.44 | $8.01 | 1,094,950 |
| 2019-07-31 | $8.48 | $8.48 | $8.36 | $8.37 | $7.95 | 824,390 |
| 2019-07-30 | $8.44 | $8.50 | $8.40 | $8.45 | $8.02 | 1,260,210 |
| 2019-07-29 | $8.57 | $8.57 | $8.38 | $8.44 | $8.01 | 1,571,940 |
| 2019-07-26 | $8.60 | $8.68 | $8.51 | $8.52 | $8.09 | 1,785,920 |
| 2019-07-25 | $8.68 | $8.78 | $8.54 | $8.68 | $8.24 | 2,206,290 |
| 2019-07-24 | $8.64 | $8.87 | $8.58 | $8.70 | $8.26 | 2,983,490 |
| 2019-07-23 | $8.59 | $8.69 | $8.51 | $8.63 | $8.19 | 1,449,590 |
| 2019-07-22 | $8.65 | $8.78 | $8.44 | $8.63 | $8.19 | 2,656,470 |
| 2019-07-19 | $8.48 | $8.66 | $8.48 | $8.62 | $8.18 | 2,156,000 |
| 2019-07-18 | $8.40 | $8.69 | $8.36 | $8.53 | $8.10 | 3,395,110 |
| 2019-07-17 | $8.55 | $8.63 | $8.46 | $8.51 | $8.08 | 5,167,790 |
| 2019-07-16 | $8.18 | $8.78 | $8.10 | $8.69 | $8.25 | 8,222,670 |
| 2019-07-15 | $8.02 | $8.19 | $7.95 | $8.14 | $7.73 | 3,050,130 |
| 2019-07-12 | $8.06 | $8.07 | $7.91 | $8.07 | $7.66 | 2,176,700 |
| 2019-07-11 | $8.01 | $8.14 | $7.96 | $8.05 | $7.64 | 1,889,850 |
| 2019-07-10 | $8.04 | $8.07 | $7.96 | $7.99 | $7.59 | 1,134,600 |
| 2019-07-09 | $7.92 | $8.02 | $7.92 | $8.00 | $7.60 | 1,024,500 |
| 2019-07-08 | $8.11 | $8.16 | $7.91 | $7.95 | $7.55 | 1,986,420 |
| 2019-07-05 | $8.04 | $8.12 | $8.03 | $8.11 | $7.70 | 918,600 |
| 2019-07-04 | $8.14 | $8.17 | $8.04 | $8.06 | $7.65 | 1,228,900 |
| 2019-07-03 | $8.16 | $8.16 | $8.04 | $8.11 | $7.70 | 1,362,700 |
| 2019-07-02 | $8.09 | $8.18 | $8.07 | $8.12 | $7.71 | 1,673,850 |
| 2019-07-01 | $7.98 | $8.11 | $7.96 | $8.09 | $7.68 | 2,203,850 |
| 2019-06-28 | $7.97 | $7.97 | $7.80 | $7.85 | $7.45 | 1,445,720 |
| 2019-06-27 | $7.99 | $8.03 | $7.93 | $7.97 | $7.57 | 1,354,100 |
| 2019-06-26 | $7.95 | $8.05 | $7.93 | $7.96 | $7.56 | 1,067,200 |
| 2019-06-25 | $8.08 | $8.12 | $7.90 | $8.03 | $7.62 | 1,230,890 |
| 2019-06-24 | $8.10 | $8.21 | $8.06 | $8.12 | $7.71 | 1,526,400 |
| 2019-06-21 | $8.07 | $8.17 | $8.04 | $8.14 | $7.73 | 2,642,170 |
| 2019-06-20 | $7.97 | $8.08 | $7.86 | $8.03 | $7.62 | 2,455,320 |
| 2019-06-19 | $7.85 | $7.98 | $7.85 | $7.97 | $7.57 | 2,693,580 |
| 2019-06-18 | $7.93 | $7.99 | $7.66 | $7.74 | $7.35 | 3,118,500 |
| 2019-06-17 | $7.90 | $7.99 | $7.80 | $7.93 | $7.53 | 1,007,650 |
| 2019-06-14 | $7.97 | $8.06 | $7.88 | $7.90 | $7.50 | 1,273,800 |
| 2019-06-13 | $7.84 | $8.05 | $7.84 | $8.03 | $7.62 | 1,896,380 |
| 2019-06-12 | $7.95 | $8.04 | $7.88 | $7.91 | $7.51 | 1,648,810 |
| 2019-06-11 | $7.69 | $7.92 | $7.60 | $7.92 | $7.52 | 1,980,440 |
| 2019-06-10 | $7.66 | $7.74 | $7.55 | $7.68 | $7.29 | 1,208,940 |
| 2019-06-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.15 | 0 |
| 2019-06-06 | $7.68 | $7.70 | $7.51 | $7.53 | $7.15 | 1,396,790 |
| 2019-06-05 | $7.70 | $7.79 | $7.63 | $7.72 | $7.33 | 1,296,100 |
| 2019-06-04 | $7.68 | $7.72 | $7.58 | $7.59 | $7.21 | 1,185,060 |
| 2019-06-03 | $7.79 | $7.82 | $7.63 | $7.67 | $7.28 | 1,357,300 |
| 2019-05-31 | $7.80 | $7.85 | $7.76 | $7.79 | $7.40 | 1,206,560 |
| 2019-05-30 | $7.77 | $7.80 | $7.68 | $7.80 | $7.41 | 1,459,630 |
| 2019-05-29 | $7.73 | $7.83 | $7.72 | $7.78 | $7.39 | 1,329,000 |
| 2019-05-28 | $7.69 | $7.83 | $7.63 | $7.73 | $7.34 | 2,107,720 |
| 2019-05-27 | $7.58 | $7.77 | $7.50 | $7.65 | $7.26 | 3,175,610 |
| 2019-05-24 | $7.70 | $7.77 | $7.44 | $7.55 | $7.17 | 2,562,920 |
| 2019-05-23 | $7.89 | $7.97 | $7.70 | $7.73 | $7.34 | 1,792,090 |
| 2019-05-22 | $7.98 | $8.05 | $7.84 | $7.89 | $7.49 | 1,041,000 |
| 2019-05-21 | $7.99 | $8.03 | $7.86 | $7.98 | $7.58 | 1,128,480 |
| 2019-05-20 | $8.00 | $8.00 | $7.71 | $7.87 | $7.47 | 1,092,200 |
| 2019-05-17 | $8.30 | $8.30 | $7.86 | $7.89 | $7.49 | 2,611,780 |
| 2019-05-16 | $8.26 | $8.51 | $8.26 | $8.48 | $7.83 | 2,789,750 |
| 2019-05-15 | $8.25 | $8.31 | $8.17 | $8.31 | $7.68 | 1,945,620 |
| 2019-05-14 | $8.11 | $8.24 | $8.10 | $8.15 | $7.53 | 1,608,650 |
| 2019-05-13 | $8.23 | $8.36 | $8.16 | $8.30 | $7.67 | 2,083,590 |
| 2019-05-10 | $8.13 | $8.23 | $8.01 | $8.23 | $7.60 | 2,536,770 |
| 2019-05-09 | $8.08 | $8.16 | $8.04 | $8.04 | $7.43 | 1,359,550 |
| 2019-05-08 | $8.02 | $8.22 | $7.92 | $8.13 | $7.51 | 2,157,900 |
| 2019-05-07 | $8.25 | $8.39 | $8.04 | $8.18 | $7.56 | 2,197,470 |
| 2019-05-06 | $8.60 | $8.60 | $8.02 | $8.21 | $7.58 | 3,074,730 |
| 2019-05-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.09 | 0 |
| 2019-05-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.09 | 0 |
| 2019-05-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.09 | 0 |
| 2019-04-30 | $8.86 | $8.86 | $8.67 | $8.76 | $8.09 | 1,136,500 |
| 2019-04-29 | $9.07 | $9.12 | $8.61 | $8.65 | $7.99 | 2,618,100 |
| 2019-04-26 | $9.10 | $9.28 | $9.03 | $9.05 | $8.36 | 1,830,620 |
| 2019-04-25 | $9.61 | $9.61 | $9.16 | $9.19 | $8.49 | 3,294,970 |
| 2019-04-24 | $9.56 | $9.68 | $9.43 | $9.61 | $8.88 | 1,592,900 |
| 2019-04-23 | $9.79 | $9.88 | $9.50 | $9.55 | $8.82 | 3,327,050 |
| 2019-04-22 | $9.90 | $10.03 | $9.80 | $9.83 | $9.08 | 2,608,600 |
| 2019-04-19 | $9.98 | $10.09 | $9.83 | $9.93 | $9.17 | 3,481,300 |
| 2019-04-18 | $10.32 | $10.35 | $9.97 | $10.02 | $9.26 | 4,913,570 |
| 2019-04-17 | $9.69 | $10.25 | $9.68 | $10.24 | $9.46 | 8,468,320 |
| 2019-04-16 | $9.65 | $9.69 | $9.42 | $9.69 | $8.95 | 3,704,580 |
| 2019-04-15 | $9.90 | $10.02 | $9.61 | $9.61 | $8.88 | 2,675,730 |
| 2019-04-12 | $9.88 | $9.97 | $9.78 | $9.80 | $9.05 | 2,558,650 |
| 2019-04-11 | $9.90 | $10.06 | $9.80 | $9.92 | $9.16 | 4,277,310 |
| 2019-04-10 | $9.80 | $9.97 | $9.68 | $9.88 | $9.13 | 3,431,400 |
| 2019-04-09 | $9.96 | $9.96 | $9.72 | $9.86 | $9.11 | 3,913,690 |
| 2019-04-08 | $10.21 | $10.26 | $9.79 | $9.89 | $9.14 | 5,492,280 |
| 2019-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.34 | 0 |
| 2019-04-04 | $10.03 | $10.28 | $10.00 | $10.11 | $9.34 | 6,344,070 |
| 2019-04-03 | $10.20 | $10.20 | $9.96 | $10.03 | $9.26 | 6,692,170 |
| 2019-04-02 | $9.75 | $10.12 | $9.72 | $10.12 | $9.35 | 7,919,850 |
| 2019-04-01 | $9.48 | $9.78 | $9.40 | $9.74 | $9.00 | 4,418,900 |
| 2019-03-29 | $9.48 | $9.48 | $9.10 | $9.42 | $8.70 | 3,729,480 |
| 2019-03-28 | $9.41 | $9.51 | $9.28 | $9.30 | $8.59 | 2,542,000 |
| 2019-03-27 | $9.34 | $9.59 | $9.30 | $9.41 | $8.69 | 3,108,370 |
| 2019-03-26 | $9.69 | $9.73 | $9.30 | $9.33 | $8.62 | 3,370,930 |
| 2019-03-25 | $9.63 | $9.78 | $9.58 | $9.61 | $8.88 | 2,223,880 |
| 2019-03-22 | $9.83 | $9.85 | $9.62 | $9.79 | $9.04 | 2,190,800 |
| 2019-03-21 | $9.74 | $9.83 | $9.67 | $9.75 | $9.01 | 2,634,630 |
| 2019-03-20 | $9.93 | $9.93 | $9.57 | $9.67 | $8.93 | 3,230,860 |
| 2019-03-19 | $9.94 | $9.98 | $9.78 | $9.82 | $9.07 | 2,683,040 |
| 2019-03-18 | $9.80 | $9.91 | $9.70 | $9.91 | $9.15 | 4,697,100 |
| 2019-03-15 | $9.48 | $9.79 | $9.42 | $9.79 | $9.04 | 3,008,620 |
| 2019-03-14 | $9.59 | $9.77 | $9.30 | $9.40 | $8.68 | 3,994,000 |
| 2019-03-13 | $9.80 | $9.96 | $9.55 | $9.63 | $8.90 | 4,257,750 |
| 2019-03-12 | $9.82 | $9.95 | $9.69 | $9.80 | $9.05 | 4,963,210 |
| 2019-03-11 | $9.40 | $9.85 | $9.40 | $9.82 | $9.07 | 5,780,970 |
| 2019-03-08 | $9.80 | $9.88 | $9.37 | $9.37 | $8.66 | 7,899,250 |
| 2019-03-07 | $9.32 | $10.21 | $9.32 | $9.93 | $9.17 | 10,518,330 |
| 2019-03-06 | $9.25 | $9.43 | $9.14 | $9.36 | $8.65 | 5,758,320 |
| 2019-03-05 | $9.00 | $9.26 | $8.94 | $9.25 | $8.54 | 5,873,460 |
| 2019-03-04 | $8.88 | $9.11 | $8.86 | $8.98 | $8.29 | 5,283,980 |
| 2019-03-01 | $8.85 | $8.95 | $8.81 | $8.88 | $8.20 | 2,635,300 |
| 2019-02-28 | $8.86 | $8.97 | $8.80 | $8.86 | $8.18 | 3,103,960 |
| 2019-02-27 | $8.90 | $9.12 | $8.74 | $8.86 | $8.18 | 4,682,340 |
| 2019-02-26 | $8.78 | $9.24 | $8.67 | $8.91 | $8.23 | 7,131,010 |
| 2019-02-25 | $8.40 | $8.79 | $8.40 | $8.77 | $8.10 | 6,081,280 |
| 2019-02-22 | $8.32 | $8.36 | $8.19 | $8.35 | $7.71 | 2,370,120 |
| 2019-02-21 | $8.42 | $8.44 | $8.24 | $8.25 | $7.62 | 3,935,700 |
| 2019-02-20 | $8.36 | $8.54 | $8.28 | $8.38 | $7.74 | 2,952,690 |
| 2019-02-19 | $8.34 | $8.56 | $8.25 | $8.33 | $7.69 | 2,807,940 |
| 2019-02-18 | $8.15 | $8.36 | $8.15 | $8.36 | $7.72 | 2,910,510 |
| 2019-02-15 | $8.16 | $8.24 | $8.11 | $8.16 | $7.54 | 1,973,430 |
| 2019-02-14 | $8.13 | $8.25 | $8.11 | $8.18 | $7.56 | 2,634,100 |
| 2019-02-13 | $8.02 | $8.15 | $8.02 | $8.13 | $7.51 | 2,766,390 |
| 2019-02-12 | $7.89 | $8.10 | $7.89 | $8.03 | $7.42 | 2,493,100 |
| 2019-02-11 | $7.70 | $7.93 | $7.69 | $7.90 | $7.30 | 1,547,150 |
| 2019-02-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.10 | 0 |
| 2019-02-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.10 | 0 |
| 2019-02-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.10 | 0 |
| 2019-02-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.10 | 0 |
| 2019-02-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.10 | 0 |
| 2019-02-01 | $7.55 | $7.69 | $7.55 | $7.69 | $7.10 | 965,760 |
| 2019-01-31 | $7.65 | $7.73 | $7.50 | $7.53 | $6.96 | 1,112,950 |
| 2019-01-30 | $7.67 | $7.78 | $7.65 | $7.66 | $7.08 | 1,169,300 |
| 2019-01-29 | $7.91 | $7.91 | $7.54 | $7.67 | $7.08 | 1,879,380 |
| 2019-01-28 | $8.00 | $8.04 | $7.92 | $7.93 | $7.33 | 1,153,460 |
| 2019-01-25 | $7.96 | $8.00 | $7.92 | $7.95 | $7.34 | 1,009,780 |
| 2019-01-24 | $7.98 | $8.01 | $7.93 | $7.95 | $7.34 | 928,590 |
| 2019-01-23 | $7.99 | $8.02 | $7.94 | $7.97 | $7.36 | 876,300 |
| 2019-01-22 | $8.06 | $8.13 | $7.95 | $7.98 | $7.37 | 1,573,920 |
| 2019-01-21 | $8.03 | $8.14 | $7.93 | $8.08 | $7.46 | 1,320,120 |
| 2019-01-18 | $7.95 | $8.04 | $7.91 | $8.03 | $7.42 | 1,423,220 |
| 2019-01-17 | $8.02 | $8.06 | $7.86 | $7.90 | $7.30 | 1,339,600 |
| 2019-01-16 | $8.07 | $8.08 | $7.99 | $8.01 | $7.40 | 1,088,260 |
| 2019-01-15 | $8.04 | $8.07 | $7.95 | $8.07 | $7.45 | 1,383,600 |
| 2019-01-14 | $8.02 | $8.09 | $8.00 | $8.05 | $7.44 | 1,150,020 |
| 2019-01-11 | $7.96 | $8.05 | $7.94 | $8.03 | $7.42 | 1,205,820 |
| 2019-01-10 | $7.97 | $8.08 | $7.92 | $7.95 | $7.34 | 1,488,960 |
| 2019-01-09 | $7.95 | $8.15 | $7.95 | $8.00 | $7.39 | 2,515,900 |
| 2019-01-08 | $7.92 | $7.98 | $7.86 | $7.91 | $7.31 | 1,058,720 |
| 2019-01-07 | $7.84 | $7.94 | $7.81 | $7.92 | $7.32 | 1,536,580 |
| 2019-01-04 | $7.63 | $7.84 | $7.53 | $7.82 | $7.22 | 1,595,110 |
| 2019-01-03 | $7.67 | $7.71 | $7.57 | $7.65 | $7.07 | 1,109,020 |
| 2019-01-02 | $7.69 | $7.72 | $7.64 | $7.67 | $7.08 | 958,100 |
| 2019-01-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.08 | 0 |
| 2018-12-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.08 | 0 |
| 2018-12-28 | $7.70 | $7.78 | $7.66 | $7.66 | $7.08 | 1,128,200 |
| 2018-12-27 | $7.95 | $7.99 | $7.68 | $7.68 | $7.09 | 1,663,800 |
| 2018-12-26 | $7.95 | $7.95 | $7.75 | $7.81 | $7.21 | 1,071,100 |
| 2018-12-25 | $8.00 | $8.05 | $7.72 | $7.88 | $7.28 | 2,071,450 |
| 2018-12-24 | $8.10 | $8.11 | $8.00 | $8.08 | $7.46 | 858,640 |
| 2018-12-21 | $7.98 | $8.07 | $7.97 | $7.98 | $7.37 | 1,208,360 |
| 2018-12-20 | $8.01 | $8.09 | $7.97 | $8.04 | $7.43 | 1,303,720 |
| 2018-12-19 | $8.32 | $8.36 | $7.99 | $8.01 | $7.40 | 2,238,800 |
| 2018-12-18 | $8.28 | $8.37 | $8.23 | $8.31 | $7.68 | 1,289,590 |
| 2018-12-17 | $8.26 | $8.34 | $8.22 | $8.33 | $7.69 | 1,863,640 |
| 2018-12-14 | $8.56 | $8.56 | $8.27 | $8.27 | $7.64 | 2,268,000 |
| 2018-12-13 | $8.55 | $8.60 | $8.46 | $8.56 | $7.91 | 2,839,570 |
| 2018-12-12 | $8.44 | $8.67 | $8.44 | $8.54 | $7.89 | 3,401,100 |
| 2018-12-11 | $8.36 | $8.42 | $8.30 | $8.37 | $7.73 | 1,597,510 |
| 2018-12-10 | $8.44 | $8.44 | $8.25 | $8.28 | $7.65 | 2,021,010 |
| 2018-12-07 | $8.48 | $8.53 | $8.38 | $8.46 | $7.81 | 1,889,080 |
| 2018-12-06 | $8.68 | $8.68 | $8.38 | $8.41 | $7.77 | 3,839,000 |
| 2018-12-05 | $8.67 | $8.77 | $8.54 | $8.68 | $8.02 | 6,345,980 |
| 2018-12-04 | $8.46 | $9.09 | $8.35 | $8.89 | $8.21 | 11,402,270 |
| 2018-12-03 | $8.27 | $8.80 | $8.18 | $8.49 | $7.84 | 6,696,770 |
| 2018-11-30 | $8.03 | $8.17 | $7.96 | $8.12 | $7.50 | 4,546,180 |
| 2018-11-29 | $8.40 | $8.75 | $8.28 | $8.28 | $7.65 | 8,965,910 |
| 2018-11-28 | $7.98 | $8.12 | $7.81 | $8.09 | $7.47 | 1,668,300 |
| 2018-11-27 | $8.06 | $8.10 | $7.90 | $7.97 | $7.36 | 1,281,100 |
| 2018-11-26 | $7.95 | $8.10 | $7.94 | $8.02 | $7.41 | 1,210,670 |
| 2018-11-23 | $8.46 | $8.50 | $8.02 | $8.02 | $7.41 | 2,316,000 |
| 2018-11-22 | $8.41 | $8.51 | $8.39 | $8.43 | $7.79 | 2,207,400 |
| 2018-11-21 | $8.20 | $8.36 | $8.17 | $8.30 | $7.67 | 2,177,800 |
| 2018-11-20 | $8.46 | $8.56 | $8.26 | $8.30 | $7.67 | 2,548,530 |
| 2018-11-19 | $8.65 | $8.65 | $8.49 | $8.59 | $7.93 | 2,714,120 |
| 2018-11-16 | $8.70 | $8.70 | $8.55 | $8.60 | $7.94 | 2,911,820 |
| 2018-11-15 | $8.38 | $8.55 | $8.30 | $8.55 | $7.90 | 3,023,840 |
| 2018-11-14 | $8.38 | $8.48 | $8.32 | $8.38 | $7.74 | 3,248,760 |
| 2018-11-13 | $8.09 | $8.42 | $8.02 | $8.38 | $7.74 | 4,564,710 |
| 2018-11-12 | $7.94 | $8.28 | $7.91 | $8.20 | $7.57 | 3,222,610 |
| 2018-11-09 | $8.01 | $8.05 | $7.91 | $7.94 | $7.33 | 1,213,000 |
| 2018-11-08 | $7.96 | $8.07 | $7.94 | $7.96 | $7.35 | 2,180,110 |
| 2018-11-07 | $7.99 | $8.07 | $7.93 | $7.93 | $7.33 | 2,220,280 |
| 2018-11-06 | $8.04 | $8.04 | $7.91 | $7.99 | $7.38 | 1,822,500 |
| 2018-11-05 | $8.03 | $8.20 | $7.96 | $8.08 | $7.46 | 3,623,500 |
| 2018-11-02 | $7.96 | $8.06 | $7.91 | $8.02 | $7.41 | 3,313,980 |
| 2018-11-01 | $7.90 | $7.99 | $7.84 | $7.86 | $7.26 | 2,836,870 |
| 2018-10-31 | $7.88 | $7.96 | $7.80 | $7.87 | $7.27 | 3,319,690 |
| 2018-10-30 | $7.63 | $7.94 | $7.58 | $7.89 | $7.29 | 3,874,260 |
| 2018-10-29 | $7.60 | $7.76 | $7.51 | $7.64 | $7.06 | 1,551,600 |
| 2018-10-26 | $7.71 | $7.77 | $7.61 | $7.64 | $7.06 | 1,457,300 |
| 2018-10-25 | $7.31 | $7.63 | $7.31 | $7.60 | $7.02 | 1,543,970 |
| 2018-10-24 | $7.69 | $7.84 | $7.65 | $7.72 | $7.13 | 1,563,560 |
| 2018-10-23 | $7.93 | $7.95 | $7.65 | $7.75 | $7.16 | 2,587,260 |
| 2018-10-22 | $7.46 | $8.11 | $7.44 | $7.91 | $7.31 | 4,665,380 |
| 2018-10-19 | $7.27 | $7.42 | $7.08 | $7.40 | $6.84 | 1,864,870 |
| 2018-10-18 | $7.40 | $7.41 | $7.21 | $7.28 | $6.72 | 1,409,100 |
| 2018-10-17 | $7.40 | $7.50 | $7.21 | $7.42 | $6.85 | 1,846,210 |
| 2018-10-16 | $7.53 | $7.62 | $7.20 | $7.29 | $6.73 | 1,641,240 |
| 2018-10-15 | $7.61 | $7.74 | $7.50 | $7.50 | $6.93 | 1,328,580 |
| 2018-10-12 | $8.00 | $8.00 | $7.29 | $7.61 | $7.03 | 2,559,470 |
| 2018-10-11 | $8.60 | $8.70 | $8.01 | $8.01 | $7.40 | 3,433,010 |
| 2018-10-10 | $8.73 | $8.92 | $8.69 | $8.90 | $8.22 | 1,972,550 |
| 2018-10-09 | $8.71 | $8.80 | $8.60 | $8.72 | $8.05 | 1,269,200 |
| 2018-10-08 | $9.01 | $9.01 | $8.65 | $8.70 | $8.04 | 1,823,860 |
| 2018-10-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.36 | 0 |
| 2018-10-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.36 | 0 |
| 2018-10-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.36 | 0 |
| 2018-10-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.36 | 0 |
| 2018-10-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.36 | 0 |
| 2018-09-28 | $9.05 | $9.06 | $8.96 | $9.05 | $8.36 | 1,189,160 |
| 2018-09-27 | $9.21 | $9.24 | $8.90 | $8.95 | $8.27 | 2,848,900 |
| 2018-09-26 | $9.30 | $9.32 | $9.19 | $9.25 | $8.54 | 2,176,740 |
| 2018-09-25 | $9.25 | $9.36 | $9.20 | $9.30 | $8.59 | 1,816,310 |
| 2018-09-24 | $9.26 | $9.26 | $9.26 | $9.26 | $8.55 | 0 |
| 2018-09-21 | $9.16 | $9.29 | $9.14 | $9.26 | $8.55 | 2,463,240 |
| 2018-09-20 | $9.27 | $9.30 | $9.12 | $9.14 | $8.44 | 1,844,460 |
| 2018-09-19 | $9.20 | $9.33 | $9.14 | $9.26 | $8.55 | 2,122,420 |
| 2018-09-18 | $9.07 | $9.26 | $9.02 | $9.24 | $8.54 | 1,449,620 |
| 2018-09-17 | $9.19 | $9.23 | $9.00 | $9.08 | $8.39 | 1,352,060 |
| 2018-09-14 | $9.25 | $9.45 | $9.25 | $9.31 | $8.60 | 2,073,540 |
| 2018-09-13 | $9.30 | $9.36 | $9.20 | $9.26 | $8.55 | 1,166,940 |
| 2018-09-12 | $9.17 | $9.30 | $9.10 | $9.24 | $8.54 | 1,647,720 |
| 2018-09-11 | $9.12 | $9.25 | $9.01 | $9.17 | $8.47 | 1,348,590 |
| 2018-09-10 | $9.24 | $9.29 | $9.10 | $9.12 | $8.42 | 1,199,160 |
| 2018-09-07 | $9.16 | $9.29 | $9.12 | $9.19 | $8.49 | 1,193,540 |
| 2018-09-06 | $9.19 | $9.23 | $9.11 | $9.16 | $8.46 | 1,563,860 |
| 2018-09-05 | $9.40 | $9.47 | $9.21 | $9.22 | $8.52 | 1,431,600 |
| 2018-09-04 | $9.31 | $9.48 | $9.31 | $9.41 | $8.69 | 1,512,210 |
| 2018-09-03 | $9.56 | $9.56 | $9.15 | $9.36 | $8.65 | 1,849,210 |
| 2018-08-31 | $9.74 | $9.74 | $9.52 | $9.56 | $8.83 | 1,432,220 |
| 2018-08-30 | $9.96 | $9.99 | $9.71 | $9.73 | $8.99 | 1,569,800 |
| 2018-08-29 | $10.01 | $10.01 | $9.89 | $9.94 | $9.18 | 1,201,000 |
| 2018-08-28 | $10.00 | $10.08 | $9.92 | $10.00 | $9.24 | 1,749,240 |
| 2018-08-27 | $9.95 | $10.10 | $9.91 | $10.00 | $9.24 | 1,900,050 |
| 2018-08-24 | $10.00 | $10.01 | $9.81 | $9.88 | $9.13 | 1,517,830 |
| 2018-08-23 | $9.92 | $10.10 | $9.91 | $10.00 | $9.24 | 1,903,000 |
| 2018-08-22 | $10.41 | $10.41 | $9.96 | $10.00 | $9.24 | 3,583,030 |
| 2018-08-21 | $9.94 | $10.50 | $9.88 | $10.33 | $9.54 | 4,966,950 |
| 2018-08-20 | $9.91 | $10.00 | $9.67 | $9.93 | $9.17 | 2,235,900 |
| 2018-08-17 | $10.10 | $10.23 | $9.90 | $9.91 | $9.15 | 1,732,860 |
| 2018-08-16 | $10.03 | $10.19 | $9.97 | $10.02 | $9.26 | 1,813,790 |
| 2018-08-15 | $10.50 | $10.54 | $10.17 | $10.20 | $9.42 | 1,663,190 |
| 2018-08-14 | $10.43 | $10.56 | $10.30 | $10.45 | $9.65 | 1,764,550 |
| 2018-08-13 | $10.25 | $10.42 | $10.20 | $10.39 | $9.60 | 1,694,620 |
| 2018-08-10 | $10.44 | $10.45 | $10.32 | $10.44 | $9.64 | 1,643,900 |
| 2018-08-09 | $10.18 | $10.45 | $10.08 | $10.38 | $9.59 | 2,371,030 |
| 2018-08-08 | $10.29 | $10.30 | $10.17 | $10.18 | $9.40 | 1,757,400 |
| 2018-08-07 | $10.14 | $10.34 | $9.96 | $10.30 | $9.51 | 1,962,600 |
| 2018-08-06 | $10.42 | $10.50 | $10.01 | $10.08 | $9.31 | 1,781,480 |
| 2018-08-03 | $10.48 | $10.55 | $10.40 | $10.42 | $9.63 | 1,121,000 |
| 2018-08-02 | $11.06 | $11.06 | $10.20 | $10.48 | $9.68 | 3,887,740 |
| 2018-08-01 | $11.15 | $11.23 | $10.98 | $10.98 | $10.14 | 2,110,440 |
| 2018-07-31 | $11.11 | $11.16 | $11.00 | $11.10 | $10.25 | 1,719,130 |
| 2018-07-30 | $11.31 | $11.40 | $10.98 | $11.08 | $10.23 | 3,039,280 |
| 2018-07-27 | $11.40 | $11.47 | $11.31 | $11.34 | $10.47 | 1,996,140 |
| 2018-07-26 | $11.59 | $11.59 | $11.36 | $11.43 | $10.56 | 2,378,620 |
| 2018-07-25 | $11.50 | $11.75 | $11.48 | $11.53 | $10.65 | 3,573,300 |
| 2018-07-24 | $11.35 | $11.55 | $11.30 | $11.50 | $10.62 | 4,042,280 |
| 2018-07-23 | $11.27 | $11.35 | $11.15 | $11.32 | $10.46 | 2,415,870 |
| 2018-07-20 | $11.16 | $11.31 | $11.02 | $11.27 | $10.41 | 2,449,030 |
| 2018-07-19 | $11.28 | $11.40 | $11.10 | $11.16 | $10.31 | 1,755,930 |
| 2018-07-18 | $11.48 | $11.48 | $11.23 | $11.24 | $10.38 | 2,587,910 |
| 2018-07-17 | $11.31 | $11.33 | $11.17 | $11.31 | $10.45 | 1,854,450 |
| 2018-07-16 | $11.25 | $11.39 | $11.19 | $11.30 | $10.44 | 1,952,830 |
| 2018-07-13 | $11.35 | $11.45 | $11.21 | $11.28 | $10.42 | 2,850,850 |
| 2018-07-12 | $10.86 | $11.69 | $10.80 | $11.39 | $10.52 | 5,440,040 |
| 2018-07-11 | $11.09 | $11.09 | $10.65 | $10.87 | $10.04 | 3,159,860 |
| 2018-07-10 | $11.13 | $11.26 | $11.06 | $11.24 | $10.38 | 2,633,200 |
| 2018-07-09 | $10.92 | $11.15 | $10.92 | $11.13 | $10.28 | 1,857,000 |
| 2018-07-06 | $10.92 | $11.10 | $10.61 | $10.89 | $10.06 | 2,582,040 |
| 2018-07-05 | $11.12 | $11.14 | $10.85 | $10.86 | $10.03 | 2,290,220 |
| 2018-07-04 | $11.26 | $11.41 | $10.99 | $11.07 | $10.23 | 2,742,460 |
| 2018-07-03 | $11.36 | $11.44 | $11.09 | $11.40 | $10.53 | 2,704,280 |
| 2018-07-02 | $11.43 | $11.60 | $11.11 | $11.26 | $10.40 | 3,536,280 |
| 2018-06-29 | $11.23 | $11.55 | $11.17 | $11.52 | $10.64 | 4,092,000 |
| 2018-06-28 | $11.20 | $11.31 | $11.13 | $11.16 | $10.31 | 2,550,750 |
| 2018-06-27 | $11.14 | $11.37 | $11.10 | $11.16 | $10.31 | 3,232,140 |
| 2018-06-26 | $10.86 | $11.19 | $10.71 | $11.16 | $10.31 | 2,689,220 |
| 2018-06-25 | $11.13 | $11.21 | $10.98 | $11.01 | $10.17 | 2,443,100 |
| 2018-06-22 | $10.84 | $11.09 | $10.70 | $11.00 | $10.16 | 2,431,340 |
| 2018-06-21 | $11.20 | $11.27 | $10.85 | $10.86 | $10.03 | 3,313,650 |
| 2018-06-20 | $10.90 | $11.32 | $10.90 | $11.17 | $10.32 | 3,745,160 |
| 2018-06-19 | $11.90 | $11.99 | $10.97 | $10.97 | $10.13 | 5,587,040 |
| 2018-06-18 | $12.19 | $12.19 | $12.19 | $12.19 | $11.26 | 0 |
| 2018-06-15 | $12.60 | $12.64 | $12.05 | $12.19 | $11.26 | 3,561,440 |
| 2018-06-14 | $12.50 | $12.79 | $12.50 | $12.55 | $11.59 | 2,629,890 |
| 2018-06-13 | $12.90 | $12.90 | $12.55 | $12.57 | $11.61 | 4,061,100 |
| 2018-06-12 | $13.08 | $13.12 | $12.70 | $12.95 | $11.96 | 3,710,030 |
| 2018-06-11 | $12.90 | $13.08 | $12.88 | $12.98 | $11.99 | 2,605,780 |
| 2018-06-08 | $13.30 | $13.30 | $12.90 | $13.02 | $12.03 | 3,513,750 |
| 2018-06-07 | $13.65 | $13.70 | $13.32 | $13.41 | $12.17 | 3,691,920 |
| 2018-06-06 | $13.56 | $13.63 | $13.41 | $13.59 | $12.34 | 4,214,780 |
| 2018-06-05 | $13.33 | $13.57 | $13.28 | $13.55 | $12.30 | 4,607,500 |
| 2018-06-04 | $13.39 | $13.45 | $13.10 | $13.28 | $12.05 | 2,785,300 |
| 2018-06-01 | $13.24 | $13.43 | $13.05 | $13.24 | $12.02 | 4,495,870 |
| 2018-05-31 | $13.13 | $13.38 | $13.06 | $13.33 | $12.10 | 5,632,180 |
| 2018-05-30 | $13.47 | $13.65 | $12.81 | $12.99 | $11.79 | 10,716,770 |
| 2018-05-29 | $14.00 | $14.21 | $13.90 | $13.98 | $12.69 | 7,643,770 |
| 2018-05-28 | $14.15 | $14.26 | $13.85 | $14.04 | $12.74 | 12,414,010 |
| 2018-05-25 | $14.00 | $15.18 | $13.98 | $14.41 | $13.08 | 20,017,970 |
| 2018-05-24 | $14.40 | $14.58 | $14.13 | $14.18 | $12.87 | 22,895,440 |
| 2018-05-23 | $15.30 | $15.77 | $14.91 | $14.99 | $13.61 | 38,047,940 |
| 2018-05-22 | $14.25 | $14.35 | $14.09 | $14.34 | $13.02 | 7,670,560 |
| 2018-05-21 | $14.29 | $14.44 | $14.11 | $14.32 | $13.00 | 10,654,320 |
| 2018-05-18 | $13.72 | $14.31 | $13.67 | $14.29 | $12.97 | 12,270,540 |
| 2018-05-17 | $13.67 | $13.93 | $13.65 | $13.76 | $12.49 | 6,055,430 |
| 2018-05-16 | $13.71 | $13.90 | $13.60 | $13.81 | $12.54 | 10,061,000 |
| 2018-05-15 | $13.33 | $14.49 | $13.33 | $14.02 | $12.73 | 17,592,380 |
| 2018-05-14 | $13.30 | $13.48 | $13.11 | $13.17 | $11.95 | 3,208,400 |
| 2018-05-11 | $13.60 | $13.69 | $13.34 | $13.36 | $12.13 | 3,598,220 |
| 2018-05-10 | $13.51 | $13.61 | $13.42 | $13.54 | $12.29 | 3,518,680 |
| 2018-05-09 | $13.62 | $13.62 | $13.45 | $13.52 | $12.27 | 3,187,150 |
| 2018-05-08 | $13.39 | $13.59 | $13.32 | $13.59 | $12.34 | 5,275,150 |
| 2018-05-07 | $13.22 | $13.40 | $13.13 | $13.38 | $12.14 | 3,902,880 |
| 2018-05-04 | $13.24 | $13.31 | $13.11 | $13.16 | $11.95 | 2,052,070 |
| 2018-05-03 | $13.08 | $13.26 | $12.92 | $13.23 | $12.01 | 3,130,060 |
| 2018-05-02 | $13.30 | $13.30 | $13.01 | $13.08 | $11.87 | 2,082,700 |
| 2018-05-01 | $13.19 | $13.19 | $13.19 | $13.19 | $11.97 | 0 |
| 2018-04-30 | $13.19 | $13.19 | $13.19 | $13.19 | $11.97 | 0 |
| 2018-04-27 | $13.16 | $13.24 | $13.01 | $13.19 | $11.97 | 2,542,880 |
| 2018-04-26 | $13.41 | $13.55 | $13.04 | $13.08 | $11.87 | 4,066,360 |
| 2018-04-25 | $13.49 | $13.62 | $13.38 | $13.46 | $12.22 | 3,432,860 |
| 2018-04-24 | $13.42 | $13.65 | $13.26 | $13.59 | $12.34 | 4,241,800 |
| 2018-04-23 | $13.17 | $13.52 | $13.05 | $13.36 | $12.13 | 4,754,880 |
| 2018-04-20 | $13.52 | $13.52 | $12.98 | $13.07 | $11.86 | 5,227,970 |
| 2018-04-19 | $13.60 | $13.74 | $13.52 | $13.54 | $12.29 | 5,372,510 |
| 2018-04-18 | $13.75 | $13.89 | $13.23 | $13.73 | $12.46 | 4,546,220 |
| 2018-04-17 | $14.27 | $14.35 | $13.51 | $13.59 | $12.34 | 5,749,520 |
| 2018-04-16 | $14.40 | $14.47 | $14.01 | $14.27 | $12.95 | 5,986,170 |
| 2018-04-13 | $14.88 | $15.12 | $14.45 | $14.48 | $13.14 | 7,458,740 |
| 2018-04-12 | $14.73 | $14.87 | $14.36 | $14.50 | $13.16 | 11,137,850 |
| 2018-04-11 | $14.16 | $15.28 | $14.16 | $15.03 | $13.64 | 20,100,670 |
| 2018-04-10 | $15.80 | $15.80 | $14.52 | $14.54 | $13.20 | 26,220,690 |
| 2018-04-09 | $13.27 | $14.37 | $13.27 | $14.37 | $13.04 | 4,743,740 |
| 2018-04-06 | $13.06 | $13.06 | $13.06 | $13.06 | $11.85 | 0 |
| 2018-04-05 | $13.06 | $13.06 | $13.06 | $13.06 | $11.85 | 0 |
| 2018-04-04 | $13.10 | $13.24 | $13.00 | $13.06 | $11.85 | 3,872,560 |
| 2018-04-03 | $13.20 | $13.29 | $12.93 | $13.00 | $11.80 | 4,923,830 |
| 2018-04-02 | $13.60 | $13.69 | $13.41 | $13.43 | $12.19 | 4,017,950 |
| 2018-03-30 | $13.53 | $13.75 | $13.44 | $13.58 | $12.33 | 4,408,540 |
| 2018-03-29 | $13.35 | $13.48 | $13.26 | $13.47 | $12.23 | 4,362,120 |
| 2018-03-28 | $12.97 | $13.46 | $12.83 | $13.33 | $12.10 | 5,361,780 |
| 2018-03-27 | $13.16 | $13.29 | $13.08 | $13.17 | $11.95 | 4,760,600 |
| 2018-03-26 | $12.71 | $13.07 | $12.19 | $12.98 | $11.78 | 5,529,330 |
| 2018-03-23 | $13.99 | $14.10 | $13.05 | $13.09 | $11.88 | 9,379,630 |
| 2018-03-22 | $14.42 | $14.82 | $14.35 | $14.50 | $13.16 | 5,085,560 |
| 2018-03-21 | $14.75 | $14.90 | $14.39 | $14.40 | $13.07 | 6,224,760 |
| 2018-03-20 | $14.43 | $14.75 | $14.32 | $14.74 | $13.38 | 6,967,180 |
| 2018-03-19 | $14.28 | $14.64 | $14.23 | $14.55 | $13.21 | 4,508,710 |
| 2018-03-16 | $14.31 | $14.54 | $14.24 | $14.27 | $12.95 | 3,727,270 |
| 2018-03-15 | $14.73 | $14.73 | $14.18 | $14.37 | $13.04 | 6,901,880 |
| 2018-03-14 | $14.84 | $15.17 | $14.76 | $14.88 | $13.51 | 7,503,440 |
| 2018-03-13 | $14.80 | $14.98 | $14.54 | $14.87 | $13.50 | 7,387,480 |
| 2018-03-12 | $14.75 | $15.19 | $14.71 | $14.78 | $13.42 | 8,921,920 |
| 2018-03-09 | $14.61 | $14.73 | $14.50 | $14.67 | $13.32 | 6,694,680 |
| 2018-03-08 | $14.18 | $14.68 | $14.18 | $14.60 | $13.25 | 6,653,560 |
| 2018-03-07 | $14.60 | $14.65 | $14.23 | $14.25 | $12.93 | 4,598,230 |
| 2018-03-06 | $14.49 | $14.61 | $14.42 | $14.54 | $13.20 | 5,379,190 |
| 2018-03-05 | $14.25 | $14.48 | $14.18 | $14.46 | $13.12 | 4,899,540 |
| 2018-03-02 | $14.17 | $14.41 | $14.16 | $14.24 | $12.93 | 3,339,940 |
| 2018-03-01 | $14.15 | $14.39 | $14.10 | $14.33 | $13.01 | 3,621,090 |
| 2018-02-28 | $14.31 | $14.40 | $14.20 | $14.26 | $12.94 | 4,613,430 |
| 2018-02-27 | $14.46 | $14.58 | $14.37 | $14.50 | $13.16 | 5,364,910 |
| 2018-02-26 | $14.29 | $14.66 | $14.20 | $14.52 | $13.18 | 7,373,570 |
| 2018-02-23 | $14.06 | $14.11 | $13.97 | $14.09 | $12.79 | 3,414,470 |
| 2018-02-22 | $14.12 | $14.19 | $13.93 | $14.06 | $12.76 | 3,503,040 |
| 2018-02-21 | $13.90 | $13.90 | $13.90 | $13.90 | $12.62 | 0 |
| 2018-02-20 | $13.90 | $13.90 | $13.90 | $13.90 | $12.62 | 0 |
| 2018-02-19 | $13.90 | $13.90 | $13.90 | $13.90 | $12.62 | 0 |
| 2018-02-16 | $13.90 | $13.90 | $13.90 | $13.90 | $12.62 | 0 |
| 2018-02-15 | $13.90 | $13.90 | $13.90 | $13.90 | $12.62 | 0 |
| 2018-02-14 | $13.90 | $13.99 | $13.80 | $13.90 | $12.62 | 2,163,310 |
| 2018-02-13 | $14.06 | $14.15 | $13.78 | $13.80 | $12.53 | 4,512,100 |
| 2018-02-12 | $13.87 | $14.12 | $13.72 | $13.99 | $12.70 | 3,749,240 |
| 2018-02-09 | $13.71 | $13.94 | $13.45 | $13.60 | $12.34 | 4,811,170 |
| 2018-02-08 | $13.92 | $14.30 | $13.82 | $14.16 | $12.85 | 4,582,160 |
| 2018-02-07 | $14.12 | $14.19 | $13.42 | $13.94 | $12.65 | 5,400,430 |
| 2018-02-06 | $14.01 | $14.25 | $13.65 | $13.68 | $12.42 | 6,872,720 |
| 2018-02-05 | $14.41 | $14.47 | $14.18 | $14.40 | $13.07 | 3,657,530 |
| 2018-02-02 | $14.14 | $14.65 | $13.70 | $14.55 | $13.21 | 6,334,620 |
| 2018-02-01 | $14.79 | $15.06 | $14.15 | $14.26 | $12.94 | 8,002,450 |
| 2018-01-31 | $15.83 | $15.83 | $14.80 | $14.91 | $13.53 | 9,193,910 |
| 2018-01-30 | $15.64 | $15.86 | $15.64 | $15.76 | $14.30 | 5,159,820 |
| 2018-01-29 | $15.49 | $15.82 | $15.49 | $15.70 | $14.25 | 6,746,540 |
| 2018-01-26 | $16.19 | $16.31 | $15.60 | $15.68 | $14.23 | 12,089,880 |
| 2018-01-25 | $16.60 | $16.72 | $16.28 | $16.31 | $14.80 | 9,644,410 |
| 2018-01-24 | $16.50 | $16.84 | $16.31 | $16.66 | $15.12 | 10,193,210 |
| 2018-01-23 | $16.22 | $16.68 | $16.18 | $16.66 | $15.12 | 10,477,760 |
| 2018-01-22 | $16.56 | $16.65 | $15.90 | $16.31 | $14.80 | 12,205,550 |
| 2018-01-19 | $17.45 | $17.95 | $16.56 | $16.72 | $15.18 | 19,592,320 |
| 2018-01-18 | $17.60 | $18.09 | $17.20 | $17.23 | $15.64 | 20,719,060 |
| 2018-01-17 | $17.03 | $17.88 | $16.81 | $17.81 | $16.17 | 29,451,220 |
| 2018-01-16 | $16.41 | $17.75 | $16.31 | $17.20 | $15.61 | 27,123,770 |
| 2018-01-15 | $16.41 | $16.79 | $16.10 | $16.56 | $15.03 | 14,691,230 |
| 2018-01-12 | $16.70 | $17.09 | $16.51 | $16.83 | $15.28 | 15,572,900 |
| 2018-01-11 | $16.31 | $17.34 | $16.11 | $17.00 | $15.43 | 26,174,930 |
| 2018-01-10 | $16.43 | $16.87 | $16.11 | $16.59 | $15.06 | 22,968,600 |
| 2018-01-09 | $16.60 | $17.80 | $16.50 | $16.91 | $15.35 | 43,242,900 |
| 2018-01-08 | $14.88 | $16.27 | $14.86 | $16.27 | $14.77 | 22,772,580 |
| 2018-01-05 | $14.83 | $14.97 | $14.69 | $14.79 | $13.42 | 6,075,210 |
| 2018-01-04 | $15.13 | $15.26 | $14.85 | $14.86 | $13.49 | 7,524,480 |
| 2018-01-03 | $15.40 | $15.40 | $15.15 | $15.18 | $13.78 | 7,865,490 |
| 2018-01-02 | $15.39 | $15.47 | $15.21 | $15.40 | $13.98 | 6,626,350 |
| 2018-01-01 | $15.37 | $15.37 | $15.37 | $15.37 | $13.95 | 0 |
| 2017-12-29 | $15.40 | $15.67 | $15.18 | $15.37 | $13.95 | 9,188,710 |
| 2017-12-28 | $15.09 | $15.58 | $15.09 | $15.41 | $13.99 | 13,659,140 |
| 2017-12-27 | $14.87 | $15.53 | $14.84 | $15.27 | $13.86 | 15,049,380 |
| 2017-12-26 | $14.40 | $15.27 | $14.27 | $15.00 | $13.62 | 14,867,400 |
| 2017-12-25 | $14.63 | $14.66 | $14.11 | $14.38 | $13.05 | 7,970,940 |
| 2017-12-22 | $14.62 | $14.85 | $14.60 | $14.63 | $13.28 | 6,096,770 |
| 2017-12-21 | $15.00 | $15.28 | $14.41 | $14.61 | $13.26 | 9,700,280 |
| 2017-12-20 | $15.63 | $15.63 | $14.98 | $15.04 | $13.65 | 8,804,020 |
| 2017-12-19 | $15.66 | $15.78 | $15.52 | $15.63 | $14.19 | 5,373,080 |
| 2017-12-18 | $15.47 | $15.72 | $15.38 | $15.66 | $14.21 | 5,697,140 |
| 2017-12-15 | $15.68 | $15.70 | $15.41 | $15.47 | $14.04 | 6,116,490 |
| 2017-12-14 | $15.51 | $15.88 | $15.39 | $15.78 | $14.32 | 8,867,580 |
| 2017-12-13 | $15.48 | $15.62 | $15.42 | $15.49 | $14.06 | 4,877,930 |
| 2017-12-12 | $15.78 | $15.94 | $15.38 | $15.40 | $13.98 | 7,959,140 |
| 2017-12-11 | $15.80 | $16.16 | $15.56 | $15.90 | $14.43 | 9,619,280 |
| 2017-12-08 | $15.31 | $16.14 | $15.31 | $15.80 | $14.34 | 13,517,540 |
| 2017-12-07 | $15.70 | $15.72 | $15.34 | $15.39 | $13.97 | 8,916,130 |
| 2017-12-06 | $15.35 | $15.84 | $15.30 | $15.77 | $14.31 | 11,012,930 |
| 2017-12-05 | $15.85 | $16.19 | $15.19 | $15.44 | $14.01 | 12,422,160 |
| 2017-12-04 | $17.20 | $17.20 | $15.89 | $15.99 | $14.51 | 19,581,100 |
| 2017-12-01 | $17.60 | $17.87 | $17.31 | $17.43 | $15.82 | 12,630,820 |
| 2017-11-30 | $17.68 | $18.16 | $17.48 | $17.88 | $16.23 | 16,400,920 |
| 2017-11-29 | $18.20 | $18.35 | $17.12 | $17.68 | $16.05 | 20,670,010 |
| 2017-11-28 | $18.01 | $18.61 | $18.00 | $18.30 | $16.61 | 15,699,380 |
| 2017-11-27 | $19.00 | $19.58 | $18.10 | $18.21 | $16.53 | 25,244,800 |
| 2017-11-24 | $20.50 | $21.40 | $19.63 | $19.76 | $17.94 | 36,223,940 |
| 2017-11-23 | $20.79 | $22.60 | $19.59 | $21.81 | $19.80 | 60,559,570 |
| 2017-11-22 | $21.10 | $21.10 | $21.10 | $21.10 | $19.15 | 271,450 |
| 2017-11-21 | $19.18 | $19.18 | $19.18 | $19.18 | $17.41 | 35,230 |
| 2017-11-20 | $17.44 | $17.44 | $17.44 | $17.44 | $15.83 | 22,110 |
| 2017-11-17 | $13.21 | $15.85 | $13.21 | $15.85 | $14.39 | 68,420 |
IKD Company Ltd (600933) News Headlines
Recent IKD Company Ltd (600933) News
Similar Companies to IKD Company Ltd (600933) 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 | -- | -- | -- |