Square Technology Group Company Ltd (603339) Exchange: SHG
Data as of Aug. 27, 2025
$13.15 ($0.08) 0.61%
Square Technology Group Company Ltd - Daily Information
Click for more stock information on Square Technology Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $13.02 |
| Previous Close | $13.15 |
| High | $13.20 |
| Low | $12.96 |
| Adjusted Open | $13.02 |
| Previous Adjusted Close | $13.15 |
| Adjusted High | $13.20 |
| Adjusted Low | $12.96 |
About Square Technology Group Company Ltd (603339)
Invest in Square Technology Group Company Ltd (603339)
Historical Stock Data for Square Technology Group Company Ltd (603339)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $13.02 | $13.20 | $12.96 | $13.15 | $13.15 | 3,845,340 |
| 2025-08-07 | $13.11 | $13.23 | $12.96 | $13.07 | $13.07 | 5,118,260 |
| 2025-08-06 | $13.12 | $13.27 | $12.99 | $13.14 | $13.14 | 6,562,240 |
| 2025-08-05 | $13.29 | $13.36 | $13.03 | $13.17 | $13.17 | 7,073,710 |
| 2025-08-04 | $12.79 | $13.42 | $12.65 | $13.30 | $13.30 | 12,913,100 |
| 2025-08-01 | $12.89 | $12.92 | $12.73 | $12.78 | $12.78 | 6,691,710 |
| 2025-07-31 | $12.53 | $13.08 | $12.53 | $12.91 | $12.91 | 12,668,230 |
| 2025-07-30 | $12.51 | $13.10 | $12.41 | $12.67 | $12.67 | 10,649,820 |
| 2025-07-29 | $12.50 | $12.58 | $12.42 | $12.52 | $12.52 | 2,261,390 |
| 2025-07-28 | $12.51 | $12.63 | $12.47 | $12.58 | $12.58 | 2,821,590 |
| 2025-07-25 | $12.49 | $12.55 | $12.40 | $12.53 | $12.53 | 2,724,100 |
| 2025-07-24 | $12.53 | $12.59 | $12.42 | $12.49 | $12.49 | 2,934,000 |
| 2025-07-23 | $12.60 | $12.65 | $12.43 | $12.47 | $12.47 | 3,127,220 |
| 2025-07-22 | $12.66 | $12.69 | $12.55 | $12.60 | $12.60 | 2,959,020 |
| 2025-07-21 | $12.59 | $12.66 | $12.56 | $12.64 | $12.64 | 2,972,340 |
| 2025-07-18 | $12.61 | $12.64 | $12.41 | $12.54 | $12.54 | 3,181,790 |
| 2025-07-17 | $12.58 | $12.73 | $12.53 | $12.60 | $12.60 | 3,880,490 |
| 2025-07-16 | $12.48 | $12.60 | $12.41 | $12.57 | $12.57 | 3,404,640 |
| 2025-07-15 | $12.44 | $12.55 | $12.30 | $12.45 | $12.45 | 3,570,070 |
| 2025-07-14 | $12.39 | $12.59 | $12.15 | $12.45 | $12.45 | 5,571,060 |
| 2025-07-11 | $12.26 | $12.69 | $12.11 | $12.39 | $12.39 | 5,531,030 |
| 2025-07-10 | $12.19 | $12.39 | $12.12 | $12.23 | $12.23 | 2,450,940 |
| 2025-07-09 | $12.28 | $12.30 | $12.16 | $12.18 | $12.18 | 3,107,820 |
| 2025-07-08 | $12.08 | $12.52 | $12.03 | $12.28 | $12.28 | 5,456,710 |
| 2025-07-07 | $11.94 | $12.09 | $11.91 | $12.08 | $12.08 | 2,542,530 |
| 2025-07-04 | $12.06 | $12.06 | $11.89 | $11.91 | $11.91 | 1,766,800 |
| 2025-07-03 | $12.15 | $12.15 | $11.95 | $12.02 | $12.02 | 2,606,860 |
| 2025-07-02 | $12.08 | $12.16 | $11.94 | $12.10 | $12.10 | 3,247,260 |
| 2025-06-30 | $11.95 | $12.03 | $11.85 | $12.00 | $12.00 | 2,323,110 |
| 2025-06-27 | $11.80 | $11.89 | $11.71 | $11.83 | $11.83 | 2,318,290 |
| 2025-06-26 | $12.01 | $12.06 | $11.90 | $11.91 | $11.91 | 2,301,200 |
| 2025-06-25 | $11.99 | $12.02 | $11.88 | $12.01 | $12.01 | 2,520,050 |
| 2025-06-24 | $11.75 | $11.97 | $11.67 | $11.95 | $11.95 | 3,156,160 |
| 2025-06-23 | $11.38 | $11.70 | $11.30 | $11.67 | $11.67 | 2,120,780 |
| 2025-06-20 | $11.52 | $11.54 | $11.40 | $11.40 | $11.40 | 1,946,800 |
| 2025-06-19 | $11.73 | $11.77 | $11.47 | $11.48 | $11.48 | 2,230,050 |
| 2025-06-18 | $11.77 | $11.81 | $11.53 | $11.73 | $11.73 | 3,514,020 |
| 2025-06-17 | $11.88 | $12.15 | $11.76 | $11.82 | $11.82 | 4,803,440 |
| 2025-06-13 | $11.98 | $11.98 | $11.72 | $11.78 | $11.78 | 2,513,380 |
| 2025-06-12 | $11.96 | $11.98 | $11.87 | $11.97 | $11.97 | 1,935,860 |
| 2025-06-11 | $12.05 | $12.09 | $11.94 | $11.96 | $11.96 | 2,274,400 |
| 2025-06-10 | $12.01 | $12.05 | $11.81 | $11.97 | $11.97 | 2,775,170 |
| 2025-06-09 | $12.10 | $12.10 | $11.95 | $11.99 | $11.99 | 2,197,800 |
| 2025-06-06 | $11.87 | $11.95 | $11.80 | $11.95 | $11.95 | 2,407,590 |
| 2025-06-05 | $11.86 | $11.90 | $11.69 | $11.84 | $11.84 | 2,602,100 |
| 2025-06-04 | $11.89 | $11.91 | $11.80 | $11.86 | $11.86 | 1,859,400 |
| 2025-06-03 | $11.70 | $11.89 | $11.57 | $11.84 | $11.84 | 2,373,010 |
| 2025-05-30 | $11.85 | $11.91 | $11.67 | $11.70 | $11.70 | 2,474,280 |
| 2025-05-29 | $11.79 | $11.95 | $11.77 | $11.94 | $11.94 | 2,310,820 |
| 2025-05-28 | $11.77 | $11.90 | $11.70 | $11.79 | $11.79 | 1,669,110 |
| 2025-05-27 | $11.77 | $11.98 | $11.71 | $11.79 | $11.79 | 2,026,410 |
| 2025-05-26 | $11.75 | $11.80 | $11.57 | $11.76 | $11.76 | 1,653,800 |
| 2025-05-23 | $11.72 | $11.94 | $11.61 | $11.63 | $11.63 | 2,247,900 |
| 2025-05-22 | $11.80 | $11.92 | $11.70 | $11.71 | $11.71 | 2,359,900 |
| 2025-05-21 | $12.06 | $12.06 | $11.80 | $11.84 | $11.84 | 2,559,430 |
| 2025-05-20 | $11.85 | $12.15 | $11.82 | $12.06 | $12.06 | 2,896,000 |
| 2025-05-19 | $11.85 | $11.98 | $11.74 | $11.96 | $11.96 | 3,084,870 |
| 2025-05-16 | $12.04 | $12.22 | $11.85 | $11.85 | $11.85 | 4,373,690 |
| 2025-05-15 | $12.21 | $12.44 | $11.83 | $12.10 | $12.10 | 7,997,240 |
| 2025-05-14 | $11.73 | $12.18 | $11.57 | $12.04 | $12.04 | 9,366,360 |
| 2025-05-13 | $11.80 | $11.89 | $11.63 | $11.65 | $11.65 | 2,651,680 |
| 2025-05-12 | $11.80 | $11.80 | $11.61 | $11.68 | $11.68 | 2,542,340 |
| 2025-05-09 | $11.79 | $11.79 | $11.56 | $11.61 | $11.61 | 2,167,420 |
| 2025-05-08 | $11.56 | $11.85 | $11.51 | $11.77 | $11.77 | 2,931,630 |
| 2025-05-07 | $11.60 | $11.76 | $11.40 | $11.56 | $11.56 | 3,401,120 |
| 2025-05-06 | $11.33 | $11.55 | $11.32 | $11.53 | $11.53 | 2,907,560 |
| 2025-04-30 | $11.24 | $11.30 | $11.16 | $11.24 | $11.24 | 2,121,620 |
| 2025-04-29 | $10.90 | $11.21 | $10.90 | $11.15 | $11.15 | 2,470,500 |
| 2025-04-28 | $11.14 | $11.15 | $10.90 | $10.97 | $10.97 | 2,396,080 |
| 2025-04-25 | $11.09 | $11.17 | $11.01 | $11.11 | $11.11 | 1,955,420 |
| 2025-04-24 | $11.29 | $11.29 | $10.97 | $11.04 | $11.04 | 3,267,980 |
| 2025-04-23 | $11.11 | $11.31 | $11.08 | $11.28 | $11.28 | 4,462,620 |
| 2025-04-22 | $11.02 | $11.07 | $10.94 | $11.05 | $11.05 | 2,528,460 |
| 2025-04-21 | $10.88 | $11.06 | $10.81 | $11.04 | $11.04 | 3,664,050 |
| 2025-04-18 | $11.13 | $11.14 | $10.90 | $10.96 | $10.96 | 2,687,000 |
| 2025-04-17 | $10.90 | $11.15 | $10.86 | $11.09 | $11.09 | 2,729,100 |
| 2025-04-16 | $11.12 | $11.16 | $10.76 | $11.02 | $11.02 | 4,046,280 |
| 2025-04-15 | $11.02 | $11.17 | $10.94 | $11.15 | $11.15 | 3,524,080 |
| 2025-04-14 | $11.12 | $11.14 | $10.96 | $11.02 | $11.02 | 4,086,630 |
| 2025-04-11 | $11.25 | $11.25 | $10.88 | $10.96 | $10.96 | 7,285,480 |
| 2025-04-10 | $10.56 | $11.35 | $10.55 | $11.35 | $11.35 | 8,883,770 |
| 2025-04-09 | $10.13 | $10.42 | $9.51 | $10.32 | $10.32 | 5,492,300 |
| 2025-04-08 | $10.50 | $10.77 | $9.90 | $10.18 | $10.18 | 8,839,260 |
| 2025-04-07 | $10.98 | $11.47 | $10.97 | $10.97 | $10.97 | 3,527,080 |
| 2025-04-03 | $12.40 | $12.43 | $12.13 | $12.19 | $12.19 | 2,520,650 |
| 2025-04-02 | $12.42 | $12.62 | $12.31 | $12.45 | $12.45 | 2,021,460 |
| 2025-04-01 | $12.18 | $12.44 | $12.18 | $12.39 | $12.39 | 1,936,340 |
| 2025-03-31 | $12.42 | $12.42 | $12.00 | $12.23 | $12.23 | 3,369,400 |
| 2025-03-28 | $12.63 | $12.80 | $12.43 | $12.45 | $12.45 | 2,860,470 |
| 2025-03-27 | $12.77 | $12.84 | $12.46 | $12.68 | $12.68 | 3,671,600 |
| 2025-03-26 | $12.57 | $12.90 | $12.46 | $12.77 | $12.77 | 4,370,970 |
| 2025-03-25 | $12.67 | $12.71 | $12.43 | $12.53 | $12.53 | 2,691,500 |
| 2025-03-24 | $13.11 | $13.20 | $12.42 | $12.67 | $12.67 | 5,770,300 |
| 2025-03-21 | $13.33 | $13.34 | $13.01 | $13.11 | $13.11 | 5,227,480 |
| 2025-03-20 | $13.39 | $13.53 | $13.30 | $13.40 | $13.40 | 4,863,300 |
| 2025-03-19 | $13.50 | $13.53 | $13.31 | $13.41 | $13.41 | 4,313,930 |
| 2025-03-18 | $13.36 | $13.50 | $13.27 | $13.49 | $13.49 | 5,012,960 |
| 2025-03-17 | $13.20 | $13.50 | $13.14 | $13.37 | $13.37 | 6,931,430 |
| 2025-03-14 | $12.98 | $13.23 | $12.80 | $13.21 | $13.21 | 7,067,540 |
| 2025-03-13 | $12.97 | $13.26 | $12.80 | $12.93 | $12.93 | 5,815,800 |
| 2025-03-12 | $12.93 | $13.23 | $12.85 | $13.09 | $13.09 | 6,003,080 |
| 2025-03-11 | $12.80 | $12.90 | $12.63 | $12.87 | $12.87 | 4,849,140 |
| 2025-03-10 | $12.82 | $13.27 | $12.75 | $12.98 | $12.98 | 6,386,280 |
| 2025-03-07 | $13.03 | $13.13 | $12.88 | $12.93 | $12.93 | 4,982,770 |
| 2025-03-06 | $13.22 | $13.26 | $13.00 | $13.00 | $13.00 | 8,414,710 |
| 2025-03-05 | $13.04 | $13.64 | $12.96 | $13.22 | $13.22 | 10,044,710 |
| 2025-03-04 | $12.67 | $13.09 | $12.58 | $13.05 | $13.05 | 5,994,950 |
| 2025-03-03 | $12.75 | $12.94 | $12.61 | $12.67 | $12.67 | 3,857,640 |
| 2025-02-28 | $12.87 | $12.98 | $12.60 | $12.67 | $12.67 | 6,285,900 |
| 2025-02-27 | $13.00 | $13.07 | $12.68 | $12.86 | $12.86 | 5,973,210 |
| 2025-02-26 | $12.97 | $13.10 | $12.90 | $13.04 | $13.04 | 5,021,480 |
| 2025-02-25 | $13.00 | $13.12 | $12.86 | $12.97 | $12.97 | 6,754,080 |
| 2025-02-24 | $12.95 | $13.46 | $12.70 | $13.18 | $13.18 | 13,067,150 |
| 2025-02-20 | $12.33 | $12.48 | $12.21 | $12.38 | $12.38 | 4,748,000 |
| 2025-02-19 | $12.05 | $12.29 | $12.01 | $12.29 | $12.29 | 3,933,040 |
| 2025-02-18 | $12.37 | $12.43 | $11.96 | $12.06 | $12.06 | 4,766,060 |
| 2025-02-17 | $12.10 | $12.50 | $12.08 | $12.35 | $12.35 | 5,459,240 |
| 2025-02-14 | $12.23 | $12.25 | $12.07 | $12.09 | $12.09 | 4,651,210 |
| 2025-02-13 | $12.65 | $12.67 | $12.23 | $12.23 | $12.23 | 6,325,860 |
| 2025-02-12 | $12.42 | $12.70 | $12.42 | $12.64 | $12.64 | 6,034,260 |
| 2025-02-11 | $12.45 | $12.62 | $12.22 | $12.48 | $12.48 | 5,711,240 |
| 2025-02-10 | $12.50 | $12.55 | $12.34 | $12.48 | $12.48 | 7,261,640 |
| 2025-02-07 | $12.46 | $12.61 | $12.36 | $12.50 | $12.50 | 6,908,460 |
| 2025-02-06 | $12.25 | $12.53 | $12.18 | $12.42 | $12.42 | 6,438,560 |
| 2025-02-05 | $12.51 | $12.59 | $12.11 | $12.26 | $12.26 | 5,857,990 |
| 2025-01-27 | $12.92 | $12.98 | $12.51 | $12.52 | $12.52 | 5,572,800 |
| 2025-01-24 | $12.80 | $12.99 | $12.70 | $12.92 | $12.92 | 6,037,360 |
| 2025-01-23 | $13.02 | $13.24 | $12.90 | $12.92 | $12.92 | 9,483,460 |
| 2025-01-22 | $12.59 | $13.57 | $12.54 | $13.11 | $13.11 | 15,036,450 |
| 2025-01-21 | $12.90 | $13.03 | $12.51 | $12.69 | $12.69 | 7,309,960 |
| 2025-01-20 | $12.99 | $13.03 | $12.75 | $12.85 | $12.85 | 7,508,620 |
| 2025-01-17 | $13.02 | $13.10 | $12.80 | $12.82 | $12.82 | 9,872,230 |
| 2025-01-16 | $12.70 | $13.13 | $12.40 | $13.12 | $13.12 | 16,384,550 |
| 2025-01-15 | $12.94 | $13.05 | $12.62 | $12.67 | $12.67 | 9,624,880 |
| 2025-01-14 | $12.35 | $13.07 | $12.24 | $13.02 | $13.02 | 14,773,090 |
| 2025-01-13 | $12.69 | $13.00 | $11.92 | $12.22 | $12.22 | 11,645,220 |
| 2025-01-09 | $13.13 | $14.15 | $13.06 | $13.46 | $13.46 | 35,706,200 |
| 2025-01-08 | $11.86 | $12.86 | $11.86 | $12.86 | $12.86 | 8,917,300 |
| 2025-01-07 | $11.30 | $12.04 | $11.30 | $11.69 | $11.69 | 6,790,800 |
| 2025-01-06 | $11.27 | $11.61 | $10.80 | $11.23 | $11.23 | 5,749,570 |
| 2025-01-03 | $12.25 | $12.39 | $11.30 | $11.33 | $11.33 | 9,598,790 |
| 2025-01-02 | $12.64 | $12.68 | $12.06 | $12.20 | $12.20 | 10,059,960 |
| 2024-12-31 | $13.22 | $13.37 | $12.60 | $12.64 | $12.64 | 20,863,000 |
| 2024-12-30 | $12.00 | $13.20 | $11.91 | $13.20 | $13.20 | 21,115,120 |
| 2024-12-27 | $12.08 | $12.78 | $11.99 | $12.00 | $12.00 | 6,430,860 |
| 2024-12-26 | $11.45 | $12.28 | $11.41 | $11.91 | $11.91 | 6,753,070 |
| 2024-12-25 | $11.72 | $11.78 | $11.30 | $11.45 | $11.45 | 3,010,500 |
| 2024-12-24 | $11.81 | $11.85 | $11.56 | $11.71 | $11.71 | 2,237,070 |
| 2024-12-23 | $12.18 | $12.20 | $11.60 | $11.60 | $11.60 | 4,428,040 |
| 2024-12-20 | $11.98 | $12.48 | $11.98 | $12.23 | $12.23 | 4,129,900 |
| 2024-12-19 | $12.11 | $12.12 | $11.90 | $11.98 | $11.98 | 3,970,830 |
| 2024-12-18 | $12.09 | $12.30 | $12.03 | $12.12 | $12.12 | 2,398,100 |
| 2024-12-17 | $12.52 | $12.52 | $12.02 | $12.09 | $12.09 | 4,627,690 |
| 2024-12-16 | $12.72 | $12.85 | $12.43 | $12.48 | $12.48 | 4,554,980 |
| 2024-12-13 | $13.14 | $13.15 | $12.71 | $12.71 | $12.71 | 5,234,680 |
| 2024-12-12 | $12.86 | $13.25 | $12.82 | $13.14 | $13.14 | 6,008,690 |
| 2024-12-11 | $12.83 | $12.98 | $12.81 | $12.86 | $12.86 | 3,430,740 |
| 2024-12-10 | $13.28 | $13.37 | $12.86 | $12.87 | $12.87 | 5,023,530 |
| 2024-12-09 | $12.99 | $13.06 | $12.83 | $12.98 | $12.98 | 2,845,000 |
| 2024-12-06 | $12.97 | $13.04 | $12.73 | $12.99 | $12.99 | 4,262,360 |
| 2024-12-05 | $12.74 | $13.05 | $12.73 | $12.90 | $12.90 | 3,984,220 |
| 2024-12-04 | $12.78 | $13.08 | $12.67 | $12.74 | $12.74 | 3,555,200 |
| 2024-12-03 | $13.09 | $13.10 | $12.81 | $12.87 | $12.87 | 4,174,100 |
| 2024-12-02 | $12.79 | $12.91 | $12.79 | $12.90 | $12.90 | 3,899,020 |
| 2024-11-29 | $12.60 | $12.82 | $12.58 | $12.79 | $12.79 | 4,955,290 |
| 2024-11-28 | $12.63 | $12.80 | $12.54 | $12.56 | $12.56 | 3,925,490 |
| 2024-11-27 | $12.35 | $12.65 | $12.10 | $12.63 | $12.63 | 5,713,420 |
| 2024-11-26 | $12.49 | $13.04 | $12.42 | $12.55 | $12.55 | 8,093,590 |
| 2024-11-25 | $12.41 | $12.57 | $12.28 | $12.53 | $12.53 | 4,452,800 |
| 2024-11-22 | $13.04 | $13.05 | $12.44 | $12.46 | $12.46 | 7,180,280 |
| 2024-11-21 | $13.40 | $13.40 | $12.95 | $13.09 | $13.09 | 7,994,220 |
| 2024-11-20 | $13.06 | $13.70 | $12.97 | $13.44 | $13.44 | 9,607,370 |
| 2024-11-19 | $13.38 | $13.42 | $12.70 | $13.10 | $13.10 | 6,256,100 |
| 2024-11-18 | $13.60 | $13.66 | $12.96 | $12.99 | $12.99 | 5,325,790 |
| 2024-11-15 | $13.29 | $13.74 | $13.09 | $13.38 | $13.38 | 5,769,300 |
| 2024-11-14 | $13.79 | $13.80 | $13.26 | $13.40 | $13.40 | 6,657,520 |
| 2024-11-13 | $13.80 | $14.05 | $13.38 | $13.79 | $13.79 | 7,950,410 |
| 2024-11-12 | $14.05 | $14.09 | $13.59 | $13.72 | $13.72 | 9,745,320 |
| 2024-11-11 | $13.80 | $14.25 | $13.59 | $14.16 | $14.16 | 13,435,280 |
| 2024-11-08 | $14.11 | $14.55 | $13.72 | $13.80 | $13.80 | 17,464,190 |
| 2024-11-07 | $14.45 | $14.51 | $13.50 | $14.33 | $14.33 | 19,222,400 |
| 2024-11-06 | $15.06 | $15.33 | $14.26 | $14.79 | $14.79 | 42,183,260 |
| 2024-11-05 | $15.00 | $15.34 | $13.96 | $14.26 | $14.26 | 39,074,390 |
| 2024-11-04 | $12.72 | $14.72 | $12.72 | $14.72 | $14.72 | 43,187,250 |
| 2024-11-01 | $13.88 | $14.61 | $13.22 | $13.38 | $13.38 | 48,375,120 |
| 2024-10-31 | $12.68 | $13.28 | $12.50 | $13.28 | $13.28 | 34,133,730 |
| 2024-10-30 | $10.76 | $12.07 | $10.76 | $12.07 | $12.07 | 23,390,930 |
| 2024-10-29 | $11.18 | $11.23 | $10.94 | $10.97 | $10.97 | 3,066,820 |
| 2024-10-28 | $11.11 | $11.25 | $11.00 | $11.18 | $11.18 | 4,084,870 |
| 2024-10-25 | $10.99 | $11.13 | $10.95 | $11.07 | $11.07 | 3,557,440 |
| 2024-10-24 | $11.05 | $11.05 | $10.88 | $11.03 | $11.03 | 3,827,260 |
| 2024-10-23 | $10.88 | $11.36 | $10.84 | $11.09 | $11.09 | 7,720,690 |
| 2024-10-22 | $11.35 | $11.37 | $10.92 | $10.99 | $10.99 | 10,227,100 |
| 2024-10-21 | $11.58 | $12.10 | $11.22 | $11.41 | $11.41 | 19,808,800 |
| 2024-10-18 | $10.20 | $11.25 | $10.19 | $11.25 | $11.25 | 11,094,540 |
| 2024-10-17 | $10.52 | $10.58 | $10.21 | $10.23 | $10.23 | 2,666,960 |
| 2024-10-16 | $10.36 | $10.50 | $10.28 | $10.43 | $10.43 | 2,388,430 |
| 2024-10-15 | $10.61 | $10.62 | $10.33 | $10.36 | $10.36 | 2,737,490 |
| 2024-10-14 | $10.59 | $10.67 | $10.40 | $10.61 | $10.61 | 2,837,760 |
| 2024-10-11 | $10.83 | $10.84 | $10.45 | $10.55 | $10.55 | 3,162,910 |
| 2024-10-10 | $11.18 | $11.18 | $10.60 | $10.82 | $10.82 | 3,972,170 |
| 2024-10-09 | $11.40 | $11.40 | $10.56 | $10.58 | $10.58 | 7,055,620 |
| 2024-10-08 | $12.01 | $12.06 | $11.05 | $11.52 | $11.52 | 11,393,420 |
| 2024-09-30 | $10.58 | $11.11 | $10.30 | $11.02 | $11.02 | 10,228,500 |
| 2024-09-27 | $9.90 | $10.31 | $9.90 | $10.24 | $10.24 | 2,543,410 |
| 2024-09-26 | $9.68 | $9.88 | $9.61 | $9.87 | $9.87 | 2,350,820 |
| 2024-09-25 | $9.67 | $9.87 | $9.67 | $9.71 | $9.71 | 2,389,640 |
| 2024-09-24 | $9.48 | $9.65 | $9.42 | $9.63 | $9.63 | 2,362,110 |
| 2024-09-23 | $9.35 | $9.48 | $9.30 | $9.42 | $9.42 | 1,041,290 |
| 2024-09-20 | $9.51 | $9.51 | $9.26 | $9.36 | $9.36 | 1,264,800 |
| 2024-09-19 | $9.44 | $9.52 | $9.34 | $9.50 | $9.50 | 957,800 |
| 2024-09-18 | $9.32 | $9.42 | $9.24 | $9.38 | $9.38 | 1,097,200 |
| 2024-09-13 | $9.61 | $9.61 | $9.29 | $9.32 | $9.32 | 1,141,600 |
| 2024-09-12 | $9.60 | $9.69 | $9.52 | $9.55 | $9.55 | 883,550 |
| 2024-09-11 | $9.54 | $9.67 | $9.50 | $9.60 | $9.60 | 881,690 |
| 2024-09-10 | $9.42 | $9.58 | $9.42 | $9.56 | $9.56 | 1,030,100 |
| 2024-09-09 | $9.48 | $9.54 | $9.40 | $9.47 | $9.47 | 996,700 |
| 2024-09-06 | $9.62 | $9.70 | $9.48 | $9.49 | $9.49 | 1,674,900 |
| 2024-09-05 | $9.48 | $9.62 | $9.47 | $9.61 | $9.61 | 1,343,270 |
| 2024-09-04 | $9.45 | $9.52 | $9.41 | $9.45 | $9.45 | 1,316,380 |
| 2024-09-03 | $9.36 | $9.49 | $9.36 | $9.46 | $9.46 | 981,110 |
| 2024-09-02 | $9.36 | $9.50 | $9.36 | $9.43 | $9.43 | 1,143,720 |
| 2024-08-30 | $9.32 | $9.54 | $9.31 | $9.42 | $9.42 | 1,920,860 |
| 2024-08-29 | $9.13 | $9.36 | $9.13 | $9.30 | $9.30 | 1,511,740 |
| 2024-08-28 | $9.25 | $9.25 | $9.14 | $9.18 | $9.18 | 836,860 |
| 2024-08-27 | $9.24 | $9.28 | $9.18 | $9.20 | $9.20 | 639,550 |
| 2024-08-26 | $9.16 | $9.28 | $9.15 | $9.27 | $9.27 | 1,095,100 |
| 2024-08-23 | $9.19 | $9.25 | $9.13 | $9.16 | $9.16 | 972,140 |
| 2024-08-22 | $9.30 | $9.34 | $9.18 | $9.19 | $9.19 | 1,131,990 |
| 2024-08-21 | $9.31 | $9.36 | $9.23 | $9.29 | $9.29 | 1,166,020 |
| 2024-08-20 | $9.51 | $9.53 | $9.24 | $9.30 | $9.30 | 1,171,650 |
| 2024-08-19 | $9.54 | $9.60 | $9.44 | $9.51 | $9.51 | 884,690 |
| 2024-08-16 | $9.65 | $9.65 | $9.50 | $9.52 | $9.52 | 1,292,300 |
| 2024-08-15 | $9.72 | $9.74 | $9.61 | $9.62 | $9.62 | 1,573,420 |
| 2024-08-14 | $9.70 | $9.79 | $9.67 | $9.72 | $9.72 | 1,002,710 |
| 2024-08-13 | $9.60 | $9.77 | $9.52 | $9.77 | $9.77 | 1,726,940 |
| 2024-08-12 | $9.63 | $9.72 | $9.57 | $9.62 | $9.62 | 1,138,040 |
| 2024-08-09 | $9.70 | $9.78 | $9.60 | $9.65 | $9.65 | 1,819,440 |
| 2024-08-08 | $9.53 | $9.71 | $9.52 | $9.65 | $9.65 | 2,456,510 |
| 2024-08-07 | $9.54 | $9.77 | $9.53 | $9.62 | $9.62 | 1,985,620 |
| 2024-08-06 | $9.53 | $9.61 | $9.41 | $9.59 | $9.59 | 1,598,270 |
| 2024-08-05 | $9.56 | $9.72 | $9.42 | $9.46 | $9.46 | 1,893,320 |
| 2024-08-02 | $9.67 | $9.67 | $9.52 | $9.56 | $9.56 | 1,989,500 |
| 2024-08-01 | $9.51 | $9.80 | $9.48 | $9.69 | $9.69 | 2,919,010 |
| 2024-07-31 | $9.15 | $9.63 | $9.15 | $9.55 | $9.55 | 3,667,770 |
| 2024-07-30 | $9.10 | $9.18 | $9.09 | $9.17 | $9.17 | 906,720 |
| 2024-07-29 | $9.23 | $9.24 | $9.14 | $9.15 | $9.15 | 932,380 |
| 2024-07-26 | $9.14 | $9.20 | $9.09 | $9.19 | $9.19 | 1,244,530 |
| 2024-07-25 | $8.95 | $9.23 | $8.95 | $9.08 | $9.08 | 1,439,800 |
| 2024-07-24 | $9.05 | $9.15 | $9.01 | $9.02 | $9.02 | 1,769,620 |
| 2024-07-23 | $9.22 | $9.24 | $9.02 | $9.08 | $9.08 | 2,128,470 |
| 2024-07-22 | $9.21 | $9.27 | $9.15 | $9.21 | $9.21 | 1,313,750 |
| 2024-07-19 | $9.09 | $9.30 | $9.09 | $9.21 | $9.21 | 1,703,360 |
| 2024-07-18 | $9.24 | $9.28 | $9.07 | $9.19 | $9.19 | 2,895,760 |
| 2024-07-17 | $9.60 | $9.60 | $9.25 | $9.29 | $9.29 | 2,982,800 |
| 2024-07-16 | $9.64 | $9.66 | $9.40 | $9.56 | $9.56 | 3,522,810 |
| 2024-07-15 | $9.89 | $9.99 | $9.66 | $9.71 | $9.71 | 5,760,900 |
| 2024-07-12 | $9.59 | $10.42 | $9.48 | $10.06 | $10.06 | 10,517,300 |
| 2024-07-11 | $9.50 | $9.76 | $9.41 | $9.67 | $9.67 | 6,554,030 |
| 2024-07-10 | $9.31 | $9.90 | $9.31 | $9.66 | $9.66 | 9,473,590 |
| 2024-07-09 | $8.94 | $9.16 | $8.86 | $9.11 | $9.11 | 2,181,700 |
| 2024-07-08 | $9.12 | $9.15 | $8.89 | $8.95 | $8.95 | 1,636,900 |
| 2024-07-05 | $9.06 | $9.22 | $9.01 | $9.14 | $9.14 | 1,879,420 |
| 2024-07-04 | $9.10 | $9.25 | $9.01 | $9.08 | $9.08 | 1,849,720 |
| 2024-07-03 | $9.18 | $9.21 | $9.09 | $9.10 | $9.10 | 1,002,280 |
| 2024-07-02 | $9.12 | $9.19 | $9.06 | $9.16 | $9.16 | 1,291,800 |
| 2024-07-01 | $9.13 | $9.13 | $9.00 | $9.09 | $9.09 | 1,231,500 |
| 2024-06-28 | $8.94 | $9.16 | $8.91 | $9.07 | $9.07 | 1,440,880 |
| 2024-06-27 | $9.04 | $9.16 | $8.93 | $8.93 | $8.93 | 1,093,400 |
| 2024-06-26 | $8.92 | $9.13 | $8.84 | $9.12 | $9.12 | 1,055,500 |
| 2024-06-25 | $8.91 | $9.07 | $8.80 | $8.90 | $8.90 | 1,551,100 |
| 2024-06-24 | $9.18 | $9.19 | $8.90 | $8.91 | $8.91 | 1,554,140 |
| 2024-06-21 | $9.23 | $9.29 | $9.10 | $9.22 | $9.22 | 867,410 |
| 2024-06-20 | $9.26 | $9.37 | $9.17 | $9.19 | $9.19 | 1,275,100 |
| 2024-06-19 | $9.36 | $9.42 | $9.33 | $9.33 | $9.33 | 1,075,710 |
| 2024-06-18 | $9.25 | $9.40 | $9.21 | $9.36 | $9.36 | 1,665,650 |
| 2024-06-17 | $9.45 | $9.58 | $9.38 | $9.50 | $9.50 | 1,526,940 |
| 2024-06-14 | $9.56 | $9.56 | $9.40 | $9.45 | $9.45 | 1,597,920 |
| 2024-06-13 | $9.64 | $9.65 | $9.50 | $9.52 | $9.52 | 917,390 |
| 2024-06-12 | $9.44 | $9.62 | $9.39 | $9.59 | $9.59 | 1,231,550 |
| 2024-06-11 | $9.45 | $9.46 | $9.27 | $9.41 | $9.41 | 2,101,310 |
| 2024-06-07 | $9.26 | $9.47 | $9.26 | $9.44 | $9.44 | 1,965,630 |
| 2024-06-06 | $9.50 | $9.59 | $9.20 | $9.24 | $9.24 | 2,662,880 |
| 2024-06-05 | $9.62 | $9.81 | $9.49 | $9.50 | $9.50 | 2,113,520 |
| 2024-06-04 | $9.70 | $9.73 | $9.45 | $9.64 | $9.64 | 2,551,380 |
| 2024-06-03 | $10.05 | $10.05 | $9.61 | $9.69 | $9.69 | 2,778,650 |
| 2024-05-31 | $9.96 | $10.10 | $9.91 | $10.03 | $10.03 | 1,659,570 |
| 2024-05-30 | $9.89 | $9.99 | $9.82 | $9.95 | $9.95 | 1,836,640 |
| 2024-05-29 | $9.86 | $9.96 | $9.81 | $9.88 | $9.88 | 1,464,100 |
| 2024-05-28 | $9.94 | $9.98 | $9.85 | $9.86 | $9.86 | 1,411,990 |
| 2024-05-27 | $9.90 | $9.96 | $9.78 | $9.95 | $9.95 | 1,855,050 |
| 2024-05-24 | $9.88 | $10.02 | $9.86 | $9.90 | $9.90 | 1,765,250 |
| 2024-05-23 | $10.20 | $10.20 | $9.87 | $9.89 | $9.89 | 2,950,070 |
| 2024-05-22 | $10.18 | $10.28 | $10.12 | $10.16 | $10.16 | 1,609,850 |
| 2024-05-21 | $10.45 | $10.45 | $10.12 | $10.16 | $10.16 | 3,614,690 |
| 2024-05-20 | $10.40 | $10.50 | $10.39 | $10.46 | $10.46 | 1,907,240 |
| 2024-05-17 | $10.38 | $10.43 | $10.30 | $10.42 | $10.42 | 1,897,600 |
| 2024-05-16 | $10.41 | $10.56 | $10.35 | $10.38 | $10.38 | 2,336,580 |
| 2024-05-15 | $10.56 | $10.62 | $10.38 | $10.46 | $10.46 | 1,615,530 |
| 2024-05-14 | $10.40 | $10.62 | $10.40 | $10.54 | $10.54 | 2,448,700 |
| 2024-05-13 | $10.49 | $10.49 | $10.29 | $10.38 | $10.38 | 2,711,760 |
| 2024-05-10 | $10.69 | $10.76 | $10.52 | $10.54 | $10.54 | 2,533,910 |
| 2024-05-09 | $10.39 | $10.69 | $10.39 | $10.69 | $10.69 | 3,839,100 |
| 2024-05-08 | $10.66 | $10.68 | $10.39 | $10.42 | $10.42 | 3,693,900 |
| 2024-05-07 | $10.48 | $10.66 | $10.42 | $10.66 | $10.66 | 3,797,630 |
| 2024-05-06 | $10.36 | $10.51 | $10.27 | $10.50 | $10.50 | 7,462,570 |
| 2024-04-30 | $10.33 | $10.39 | $10.23 | $10.27 | $10.27 | 4,213,390 |
| 2024-04-29 | $10.29 | $10.40 | $10.21 | $10.33 | $10.33 | 6,574,380 |
| 2024-04-26 | $10.32 | $10.47 | $10.01 | $10.34 | $10.34 | 11,020,330 |
| 2024-04-25 | $11.06 | $11.17 | $10.98 | $11.04 | $11.04 | 3,406,640 |
| 2024-04-24 | $10.83 | $11.08 | $10.80 | $11.06 | $11.06 | 2,861,650 |
| 2024-04-23 | $10.98 | $11.10 | $10.86 | $10.93 | $10.93 | 3,622,240 |
| 2024-04-22 | $11.13 | $11.29 | $11.06 | $11.18 | $11.18 | 3,547,270 |
| 2024-04-19 | $10.94 | $11.19 | $10.86 | $11.16 | $11.16 | 4,245,210 |
| 2024-04-18 | $11.00 | $11.16 | $10.81 | $10.99 | $10.99 | 4,036,900 |
| 2024-04-17 | $10.45 | $11.15 | $10.45 | $10.94 | $10.94 | 4,611,410 |
| 2024-04-16 | $10.68 | $10.74 | $10.34 | $10.43 | $10.43 | 5,677,140 |
| 2024-04-15 | $11.00 | $11.15 | $10.61 | $10.84 | $10.84 | 5,018,130 |
| 2024-04-12 | $10.95 | $11.11 | $10.92 | $10.93 | $10.93 | 3,402,890 |
| 2024-04-11 | $11.03 | $11.18 | $10.85 | $10.92 | $10.92 | 4,281,520 |
| 2024-04-10 | $11.30 | $11.33 | $10.92 | $11.02 | $11.02 | 3,313,500 |
| 2024-04-09 | $11.19 | $11.33 | $11.05 | $11.28 | $11.28 | 4,024,700 |
| 2024-04-08 | $11.35 | $11.50 | $11.21 | $11.22 | $11.22 | 4,052,240 |
| 2024-04-03 | $11.45 | $11.57 | $11.34 | $11.43 | $11.43 | 3,459,260 |
| 2024-04-02 | $11.40 | $11.54 | $11.27 | $11.46 | $11.46 | 4,318,690 |
| 2024-04-01 | $11.08 | $11.49 | $11.05 | $11.45 | $11.45 | 7,133,210 |
| 2024-03-29 | $11.00 | $11.15 | $10.85 | $11.03 | $11.03 | 7,244,070 |
| 2024-03-28 | $10.80 | $11.49 | $10.80 | $11.07 | $11.07 | 12,224,800 |
| 2024-03-27 | $10.62 | $10.78 | $10.41 | $10.46 | $10.46 | 4,081,200 |
| 2024-03-26 | $10.70 | $10.85 | $10.44 | $10.62 | $10.62 | 6,733,180 |
| 2024-03-25 | $11.03 | $11.42 | $10.75 | $10.75 | $10.75 | 12,150,380 |
| 2024-03-22 | $10.89 | $11.39 | $10.70 | $11.13 | $11.13 | 9,974,110 |
| 2024-03-21 | $10.80 | $10.94 | $10.72 | $10.89 | $10.89 | 2,570,990 |
| 2024-03-20 | $10.75 | $10.85 | $10.73 | $10.84 | $10.84 | 2,439,960 |
| 2024-03-19 | $10.78 | $10.89 | $10.68 | $10.75 | $10.75 | 3,026,520 |
| 2024-03-18 | $10.66 | $10.81 | $10.50 | $10.78 | $10.78 | 4,469,050 |
| 2024-03-15 | $10.46 | $10.59 | $10.38 | $10.58 | $10.58 | 2,472,590 |
| 2024-03-14 | $10.46 | $10.54 | $10.30 | $10.45 | $10.45 | 2,786,800 |
| 2024-03-13 | $10.50 | $10.54 | $10.39 | $10.46 | $10.46 | 2,399,850 |
| 2024-03-12 | $10.54 | $10.59 | $10.36 | $10.47 | $10.47 | 3,203,440 |
| 2024-03-11 | $10.40 | $10.50 | $10.32 | $10.49 | $10.49 | 2,830,460 |
| 2024-03-08 | $10.28 | $10.46 | $10.23 | $10.41 | $10.41 | 3,450,360 |
| 2024-03-07 | $10.21 | $10.67 | $10.21 | $10.29 | $10.29 | 4,997,910 |
| 2024-03-06 | $10.08 | $10.26 | $10.01 | $10.16 | $10.16 | 2,951,950 |
| 2024-03-05 | $10.24 | $10.24 | $9.97 | $10.01 | $10.01 | 3,398,100 |
| 2024-03-04 | $10.15 | $10.28 | $10.05 | $10.23 | $10.23 | 4,289,940 |
| 2024-03-01 | $10.06 | $10.22 | $9.95 | $10.15 | $10.15 | 5,201,830 |
| 2024-02-29 | $9.61 | $9.99 | $9.52 | $9.99 | $9.99 | 4,296,180 |
| 2024-02-28 | $10.43 | $10.51 | $9.62 | $9.63 | $9.63 | 7,077,460 |
| 2024-02-27 | $10.13 | $10.30 | $10.01 | $10.29 | $10.29 | 4,854,140 |
| 2024-02-26 | $10.23 | $10.32 | $10.03 | $10.14 | $10.14 | 5,033,250 |
| 2024-02-23 | $9.67 | $10.07 | $9.64 | $10.02 | $10.02 | 4,588,720 |
| 2024-02-22 | $9.51 | $9.75 | $9.49 | $9.64 | $9.64 | 3,127,910 |
| 2024-02-21 | $9.33 | $9.79 | $9.32 | $9.52 | $9.52 | 4,714,990 |
| 2024-02-20 | $9.55 | $9.58 | $9.30 | $9.45 | $9.45 | 4,389,400 |
| 2024-02-19 | $9.30 | $9.54 | $9.15 | $9.39 | $9.39 | 8,064,710 |
| 2024-02-08 | $8.24 | $8.90 | $8.17 | $8.90 | $8.90 | 5,954,950 |
| 2024-02-07 | $8.31 | $8.56 | $7.95 | $8.09 | $8.09 | 6,357,510 |
| 2024-02-06 | $7.82 | $8.56 | $7.61 | $8.31 | $8.31 | 6,568,140 |
| 2024-02-05 | $8.72 | $8.74 | $7.92 | $7.97 | $7.97 | 8,904,130 |
| 2024-02-02 | $9.33 | $9.48 | $8.45 | $8.80 | $8.80 | 6,317,290 |
| 2024-02-01 | $9.55 | $9.65 | $9.14 | $9.32 | $9.32 | 4,569,430 |
| 2024-01-31 | $10.10 | $10.13 | $9.51 | $9.56 | $9.56 | 6,290,160 |
| 2024-01-30 | $10.63 | $10.74 | $10.13 | $10.18 | $10.18 | 6,682,720 |
| 2024-01-29 | $11.09 | $12.00 | $10.88 | $10.94 | $10.94 | 7,083,720 |
| 2024-01-26 | $10.85 | $11.08 | $10.78 | $10.94 | $10.94 | 3,022,780 |
| 2024-01-25 | $10.25 | $10.88 | $10.21 | $10.83 | $10.83 | 4,863,460 |
| 2024-01-24 | $10.20 | $10.36 | $9.86 | $10.24 | $10.24 | 4,331,040 |
| 2024-01-23 | $10.20 | $10.30 | $9.90 | $10.14 | $10.14 | 4,991,180 |
| 2024-01-22 | $11.07 | $11.15 | $10.00 | $10.20 | $10.20 | 5,054,790 |
| 2024-01-19 | $11.22 | $11.26 | $11.01 | $11.10 | $11.10 | 2,884,480 |
| 2024-01-18 | $11.42 | $11.49 | $10.91 | $11.22 | $11.22 | 4,111,580 |
| 2024-01-17 | $11.75 | $11.77 | $11.46 | $11.46 | $11.46 | 2,143,320 |
| 2024-01-16 | $11.84 | $11.92 | $11.61 | $11.75 | $11.75 | 1,897,240 |
| 2024-01-15 | $11.79 | $11.90 | $11.68 | $11.83 | $11.83 | 1,669,580 |
| 2024-01-12 | $11.86 | $12.06 | $11.81 | $11.85 | $11.85 | 2,361,110 |
| 2024-01-11 | $11.73 | $11.92 | $11.68 | $11.88 | $11.88 | 2,280,210 |
| 2024-01-10 | $11.79 | $11.86 | $11.60 | $11.72 | $11.72 | 1,943,820 |
| 2024-01-09 | $11.61 | $11.87 | $11.56 | $11.79 | $11.79 | 2,446,600 |
| 2024-01-08 | $11.73 | $11.84 | $11.61 | $11.64 | $11.64 | 2,057,050 |
| 2024-01-05 | $12.00 | $12.09 | $11.75 | $11.81 | $11.81 | 1,678,220 |
| 2024-01-04 | $11.96 | $12.08 | $11.95 | $12.05 | $12.05 | 2,349,130 |
| 2024-01-03 | $12.01 | $12.06 | $11.88 | $11.99 | $11.99 | 2,407,010 |
| 2024-01-02 | $11.87 | $12.09 | $11.87 | $12.03 | $12.03 | 3,016,350 |
| 2024-01-01 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2023-12-29 | $11.63 | $11.92 | $11.61 | $11.89 | $11.89 | 2,599,820 |
| 2023-12-28 | $11.45 | $11.69 | $11.28 | $11.65 | $11.65 | 2,607,440 |
| 2023-12-27 | $11.23 | $11.40 | $11.18 | $11.38 | $11.38 | 1,746,380 |
| 2023-12-26 | $11.43 | $11.43 | $11.20 | $11.22 | $11.22 | 1,966,460 |
| 2023-12-25 | $11.49 | $11.51 | $11.30 | $11.34 | $11.34 | 1,745,600 |
| 2023-12-22 | $11.61 | $11.62 | $11.36 | $11.44 | $11.44 | 1,969,900 |
| 2023-12-21 | $11.43 | $11.62 | $11.28 | $11.61 | $11.61 | 2,705,370 |
| 2023-12-20 | $11.61 | $11.77 | $11.43 | $11.43 | $11.43 | 3,111,490 |
| 2023-12-19 | $11.88 | $11.88 | $11.28 | $11.65 | $11.65 | 2,180,230 |
| 2023-12-18 | $11.68 | $11.72 | $11.48 | $11.55 | $11.55 | 1,829,250 |
| 2023-12-15 | $11.80 | $11.82 | $11.65 | $11.67 | $11.67 | 1,434,750 |
| 2023-12-14 | $11.75 | $11.93 | $11.74 | $11.77 | $11.77 | 1,480,760 |
| 2023-12-13 | $11.72 | $11.95 | $11.66 | $11.75 | $11.75 | 1,950,010 |
| 2023-12-12 | $11.67 | $11.75 | $11.61 | $11.72 | $11.72 | 1,947,750 |
| 2023-12-11 | $11.57 | $11.71 | $11.40 | $11.69 | $11.69 | 2,596,560 |
| 2023-12-08 | $11.76 | $11.91 | $11.53 | $11.59 | $11.59 | 2,832,200 |
| 2023-12-07 | $11.94 | $11.96 | $11.70 | $11.82 | $11.82 | 1,871,780 |
| 2023-12-06 | $11.85 | $12.00 | $11.75 | $11.89 | $11.89 | 2,178,420 |
| 2023-12-05 | $11.96 | $12.03 | $11.79 | $11.80 | $11.80 | 2,134,700 |
| 2023-12-04 | $12.13 | $12.13 | $11.95 | $11.98 | $11.98 | 1,990,630 |
| 2023-12-01 | $12.08 | $12.18 | $11.98 | $12.09 | $12.09 | 2,236,840 |
| 2023-11-30 | $12.09 | $12.22 | $11.96 | $12.06 | $12.06 | 2,395,820 |
| 2023-11-29 | $12.27 | $12.32 | $12.11 | $12.17 | $12.17 | 2,155,350 |
| 2023-11-28 | $12.05 | $12.27 | $12.03 | $12.24 | $12.24 | 2,699,280 |
| 2023-11-27 | $11.98 | $12.08 | $11.86 | $12.04 | $12.04 | 3,630,530 |
| 2023-11-24 | $12.24 | $12.28 | $12.04 | $12.05 | $12.05 | 3,015,810 |
| 2023-11-23 | $12.13 | $12.26 | $12.03 | $12.22 | $12.22 | 1,645,310 |
| 2023-11-22 | $12.25 | $12.33 | $12.07 | $12.08 | $12.08 | 2,264,410 |
| 2023-11-21 | $12.38 | $12.42 | $12.22 | $12.23 | $12.23 | 2,446,030 |
| 2023-11-20 | $12.16 | $12.35 | $12.10 | $12.33 | $12.33 | 2,619,830 |
| 2023-11-17 | $12.02 | $12.18 | $11.98 | $12.17 | $12.17 | 2,136,850 |
| 2023-11-16 | $12.21 | $12.21 | $12.02 | $12.02 | $12.02 | 1,724,020 |
| 2023-11-15 | $12.15 | $12.24 | $12.12 | $12.18 | $12.18 | 2,268,720 |
| 2023-11-14 | $12.05 | $12.12 | $12.02 | $12.09 | $12.09 | 1,575,120 |
| 2023-11-13 | $12.05 | $12.13 | $11.94 | $12.07 | $12.07 | 2,131,580 |
| 2023-11-10 | $11.97 | $12.01 | $11.89 | $11.95 | $11.95 | 1,730,930 |
| 2023-11-09 | $12.03 | $12.09 | $11.95 | $12.01 | $12.01 | 2,341,320 |
| 2023-11-08 | $12.05 | $12.13 | $11.97 | $12.03 | $12.03 | 1,988,000 |
| 2023-11-07 | $12.08 | $12.11 | $11.95 | $12.09 | $12.09 | 1,895,020 |
| 2023-11-06 | $11.91 | $12.07 | $11.88 | $12.05 | $12.05 | 2,344,330 |
| 2023-11-03 | $11.58 | $11.94 | $11.56 | $11.87 | $11.87 | 3,139,240 |
| 2023-11-02 | $11.68 | $11.78 | $11.59 | $11.59 | $11.59 | 1,677,930 |
| 2023-11-01 | $11.67 | $11.77 | $11.65 | $11.72 | $11.72 | 2,059,640 |
| 2023-10-31 | $11.71 | $11.80 | $11.62 | $11.70 | $11.70 | 2,250,000 |
| 2023-10-30 | $11.62 | $11.78 | $11.48 | $11.74 | $11.74 | 3,516,010 |
| 2023-10-27 | $11.37 | $11.67 | $11.36 | $11.63 | $11.63 | 2,336,800 |
| 2023-10-26 | $11.23 | $11.47 | $11.13 | $11.46 | $11.46 | 2,673,840 |
| 2023-10-25 | $11.21 | $11.55 | $11.21 | $11.30 | $11.30 | 3,318,870 |
| 2023-10-24 | $11.02 | $11.22 | $10.96 | $11.21 | $11.21 | 3,290,600 |
| 2023-10-23 | $11.13 | $11.22 | $10.92 | $10.98 | $10.98 | 3,537,190 |
| 2023-10-20 | $11.20 | $11.46 | $11.16 | $11.19 | $11.19 | 2,986,900 |
| 2023-10-19 | $11.17 | $11.48 | $11.15 | $11.25 | $11.25 | 4,727,370 |
| 2023-10-18 | $11.91 | $12.01 | $11.20 | $11.27 | $11.27 | 9,033,460 |
| 2023-10-17 | $12.02 | $12.09 | $11.88 | $12.09 | $12.09 | 2,367,490 |
| 2023-10-16 | $12.15 | $12.25 | $11.96 | $12.01 | $12.01 | 2,764,120 |
| 2023-10-13 | $12.25 | $12.34 | $12.13 | $12.15 | $12.15 | 2,388,980 |
| 2023-10-12 | $12.45 | $12.45 | $12.24 | $12.36 | $12.36 | 2,047,520 |
| 2023-10-11 | $12.33 | $12.48 | $12.20 | $12.33 | $12.33 | 2,653,570 |
| 2023-10-10 | $12.68 | $12.68 | $12.27 | $12.31 | $12.31 | 3,394,310 |
| 2023-10-09 | $12.76 | $12.83 | $12.57 | $12.60 | $12.60 | 2,845,730 |
| 2023-09-28 | $12.68 | $12.80 | $12.66 | $12.76 | $12.76 | 1,963,230 |
| 2023-09-27 | $12.62 | $12.80 | $12.54 | $12.68 | $12.68 | 2,233,080 |
| 2023-09-26 | $12.60 | $12.71 | $12.51 | $12.60 | $12.60 | 2,349,130 |
| 2023-09-25 | $12.66 | $12.76 | $12.57 | $12.60 | $12.60 | 2,071,440 |
| 2023-09-22 | $12.39 | $12.69 | $12.27 | $12.65 | $12.65 | 2,469,560 |
| 2023-09-21 | $12.35 | $12.53 | $12.31 | $12.35 | $12.35 | 1,720,850 |
| 2023-09-20 | $12.56 | $12.66 | $12.41 | $12.42 | $12.42 | 2,370,650 |
| 2023-09-19 | $12.76 | $12.76 | $12.50 | $12.54 | $12.54 | 1,973,390 |
| 2023-09-18 | $12.56 | $12.86 | $12.55 | $12.78 | $12.78 | 2,246,690 |
| 2023-09-15 | $12.68 | $12.74 | $12.52 | $12.60 | $12.60 | 1,792,270 |
| 2023-09-14 | $12.78 | $12.81 | $12.53 | $12.63 | $12.63 | 2,582,340 |
| 2023-09-13 | $12.88 | $12.99 | $12.50 | $12.80 | $12.80 | 2,768,740 |
| 2023-09-12 | $13.00 | $13.06 | $12.88 | $12.92 | $12.92 | 2,554,260 |
| 2023-09-11 | $12.86 | $13.09 | $12.68 | $13.08 | $13.08 | 3,699,360 |
| 2023-09-08 | $12.79 | $12.94 | $12.71 | $12.85 | $12.85 | 2,138,830 |
| 2023-09-07 | $13.03 | $13.03 | $12.79 | $12.80 | $12.80 | 3,045,280 |
| 2023-09-06 | $12.91 | $13.05 | $12.86 | $12.98 | $12.98 | 2,815,340 |
| 2023-09-05 | $12.97 | $13.08 | $12.88 | $12.95 | $12.95 | 2,669,110 |
| 2023-09-04 | $12.96 | $13.08 | $12.87 | $12.98 | $12.98 | 2,972,260 |
| 2023-09-01 | $12.89 | $13.05 | $12.78 | $12.98 | $12.98 | 4,476,030 |
| 2023-08-31 | $12.88 | $12.98 | $12.71 | $12.79 | $12.79 | 2,819,780 |
| 2023-08-30 | $12.63 | $13.10 | $12.61 | $12.83 | $12.83 | 4,051,170 |
| 2023-08-29 | $12.15 | $12.70 | $12.10 | $12.65 | $12.65 | 4,374,860 |
| 2023-08-28 | $12.72 | $12.80 | $12.10 | $12.14 | $12.14 | 5,657,220 |
| 2023-08-25 | $12.38 | $12.42 | $12.09 | $12.09 | $12.09 | 4,429,680 |
| 2023-08-24 | $12.32 | $12.51 | $12.28 | $12.38 | $12.38 | 3,199,770 |
| 2023-08-23 | $12.48 | $12.50 | $12.30 | $12.31 | $12.31 | 2,794,750 |
| 2023-08-22 | $12.45 | $12.55 | $12.28 | $12.50 | $12.50 | 4,116,370 |
| 2023-08-21 | $12.42 | $12.62 | $12.32 | $12.41 | $12.41 | 4,865,930 |
| 2023-08-18 | $12.79 | $12.85 | $12.45 | $12.48 | $12.48 | 6,307,330 |
| 2023-08-17 | $12.59 | $12.88 | $12.39 | $12.84 | $12.84 | 10,692,990 |
| 2023-08-16 | $13.72 | $13.82 | $12.70 | $12.81 | $12.81 | 16,056,120 |
| 2023-08-15 | $14.20 | $14.32 | $14.01 | $14.10 | $14.10 | 3,068,280 |
| 2023-08-14 | $14.00 | $14.23 | $13.93 | $14.23 | $14.23 | 2,575,080 |
| 2023-08-11 | $14.27 | $14.48 | $14.10 | $14.13 | $14.13 | 2,900,770 |
| 2023-08-10 | $14.10 | $14.28 | $14.08 | $14.22 | $14.22 | 1,892,530 |
| 2023-08-09 | $14.30 | $14.39 | $14.08 | $14.13 | $14.13 | 2,552,280 |
| 2023-08-08 | $14.27 | $14.40 | $14.21 | $14.35 | $14.35 | 2,314,740 |
| 2023-08-07 | $14.45 | $14.49 | $14.28 | $14.33 | $14.33 | 2,103,300 |
| 2023-08-04 | $14.53 | $14.68 | $14.38 | $14.45 | $14.45 | 4,096,460 |
| 2023-08-03 | $14.67 | $14.88 | $14.50 | $14.53 | $14.53 | 2,886,820 |
| 2023-08-02 | $14.74 | $14.76 | $14.52 | $14.63 | $14.63 | 2,555,110 |
| 2023-08-01 | $14.90 | $14.92 | $14.58 | $14.74 | $14.74 | 2,834,790 |
| 2023-07-31 | $14.96 | $15.07 | $14.85 | $14.92 | $14.92 | 2,942,100 |
| 2023-07-28 | $14.80 | $15.03 | $14.68 | $14.97 | $14.97 | 2,012,850 |
| 2023-07-27 | $15.09 | $15.13 | $14.78 | $14.80 | $14.80 | 2,278,100 |
| 2023-07-26 | $15.21 | $15.21 | $14.97 | $15.00 | $15.00 | 2,157,690 |
| 2023-07-25 | $15.00 | $15.23 | $14.99 | $15.22 | $15.22 | 2,657,760 |
| 2023-07-24 | $14.93 | $15.15 | $14.85 | $14.93 | $14.93 | 2,000,860 |
| 2023-07-21 | $15.15 | $15.20 | $14.89 | $14.95 | $14.95 | 2,852,680 |
| 2023-07-20 | $15.40 | $15.48 | $15.15 | $15.20 | $15.20 | 2,337,860 |
| 2023-07-19 | $15.59 | $15.66 | $15.29 | $15.40 | $15.40 | 2,912,700 |
| 2023-07-18 | $15.45 | $15.66 | $15.37 | $15.58 | $15.58 | 2,625,950 |
| 2023-07-17 | $15.33 | $15.60 | $15.00 | $15.45 | $15.45 | 4,995,990 |
| 2023-07-14 | $15.70 | $15.89 | $15.59 | $15.68 | $15.68 | 2,863,660 |
| 2023-07-13 | $15.68 | $15.81 | $15.52 | $15.77 | $15.77 | 2,783,060 |
| 2023-07-12 | $15.75 | $16.06 | $15.59 | $15.60 | $15.60 | 3,365,560 |
| 2023-07-11 | $15.64 | $15.86 | $15.51 | $15.74 | $15.74 | 3,006,460 |
| 2023-07-10 | $15.73 | $15.77 | $15.50 | $15.55 | $15.55 | 2,813,650 |
| 2023-07-07 | $15.84 | $15.94 | $15.68 | $15.68 | $15.68 | 2,959,500 |
| 2023-07-06 | $15.92 | $16.00 | $15.80 | $15.86 | $15.86 | 2,306,540 |
| 2023-07-05 | $16.00 | $16.05 | $15.75 | $15.87 | $15.87 | 3,197,620 |
| 2023-07-04 | $15.89 | $16.29 | $15.86 | $16.05 | $16.05 | 5,412,660 |
| 2023-07-03 | $15.98 | $16.10 | $15.81 | $15.86 | $15.86 | 4,033,640 |
| 2023-06-30 | $16.04 | $16.11 | $15.83 | $15.91 | $15.91 | 4,637,880 |
| 2023-06-29 | $15.56 | $16.05 | $15.51 | $16.05 | $16.05 | 6,478,510 |
| 2023-06-28 | $15.55 | $15.58 | $15.26 | $15.56 | $15.56 | 4,462,360 |
| 2023-06-27 | $15.11 | $15.65 | $15.11 | $15.62 | $15.62 | 6,778,760 |
| 2023-06-26 | $15.24 | $15.48 | $15.06 | $15.11 | $15.11 | 3,941,190 |
| 2023-06-21 | $15.49 | $15.56 | $15.24 | $15.30 | $15.30 | 5,408,700 |
| 2023-06-20 | $15.19 | $15.54 | $14.95 | $15.46 | $15.46 | 7,213,560 |
| 2023-06-19 | $14.67 | $15.23 | $14.61 | $15.08 | $15.08 | 5,694,280 |
| 2023-06-16 | $14.56 | $14.74 | $14.50 | $14.63 | $14.63 | 2,571,660 |
| 2023-06-15 | $14.38 | $14.70 | $14.28 | $14.58 | $14.58 | 4,026,800 |
| 2023-06-14 | $14.29 | $14.49 | $14.23 | $14.38 | $14.38 | 2,070,820 |
| 2023-06-13 | $14.45 | $14.54 | $14.26 | $14.30 | $14.30 | 2,406,880 |
| 2023-06-12 | $14.23 | $14.44 | $14.23 | $14.44 | $14.44 | 2,652,800 |
| 2023-06-09 | $14.44 | $14.52 | $14.24 | $14.45 | $14.23 | 2,806,900 |
| 2023-06-08 | $14.50 | $14.65 | $14.34 | $14.46 | $14.24 | 2,585,680 |
| 2023-06-07 | $14.46 | $14.63 | $14.23 | $14.52 | $14.30 | 2,975,310 |
| 2023-06-06 | $14.87 | $14.87 | $14.36 | $14.39 | $14.17 | 3,935,080 |
| 2023-06-05 | $14.79 | $14.97 | $14.64 | $14.91 | $14.91 | 3,190,780 |
| 2023-06-02 | $15.05 | $15.08 | $14.83 | $14.86 | $14.86 | 3,079,960 |
| 2023-06-01 | $15.11 | $15.18 | $14.93 | $14.99 | $14.99 | 3,002,170 |
| 2023-05-31 | $15.11 | $15.33 | $15.06 | $15.11 | $15.11 | 2,265,700 |
| 2023-05-30 | $15.10 | $15.20 | $14.94 | $15.19 | $15.19 | 4,144,920 |
| 2023-05-29 | $15.42 | $15.55 | $15.08 | $15.10 | $15.10 | 3,708,220 |
| 2023-05-26 | $15.58 | $15.58 | $15.12 | $15.38 | $15.38 | 4,232,360 |
| 2023-05-25 | $15.40 | $15.77 | $15.27 | $15.48 | $15.48 | 5,107,030 |
| 2023-05-24 | $15.48 | $15.64 | $15.41 | $15.47 | $15.47 | 2,943,060 |
| 2023-05-23 | $15.69 | $15.75 | $15.42 | $15.50 | $15.50 | 3,733,100 |
| 2023-05-22 | $15.76 | $15.86 | $15.58 | $15.70 | $15.70 | 4,500,130 |
| 2023-05-19 | $15.56 | $15.86 | $15.41 | $15.75 | $15.75 | 6,107,860 |
| 2023-05-18 | $15.47 | $15.72 | $15.36 | $15.56 | $15.56 | 5,051,430 |
| 2023-05-17 | $15.18 | $15.50 | $15.03 | $15.50 | $15.50 | 5,961,930 |
| 2023-05-16 | $15.08 | $15.50 | $14.97 | $15.23 | $15.23 | 8,775,250 |
| 2023-05-15 | $14.99 | $15.24 | $14.80 | $15.07 | $15.07 | 3,192,880 |
| 2023-05-12 | $15.12 | $15.38 | $15.02 | $15.07 | $15.07 | 2,978,750 |
| 2023-05-11 | $15.32 | $15.39 | $15.08 | $15.26 | $15.26 | 3,366,450 |
| 2023-05-10 | $15.10 | $15.43 | $15.07 | $15.34 | $15.34 | 4,060,840 |
| 2023-05-09 | $15.35 | $15.55 | $15.18 | $15.22 | $15.22 | 5,041,250 |
| 2023-05-08 | $14.80 | $15.73 | $14.76 | $15.38 | $15.38 | 9,302,340 |
| 2023-05-05 | $15.09 | $15.16 | $14.70 | $14.82 | $14.82 | 5,907,900 |
| 2023-05-04 | $15.12 | $15.56 | $15.03 | $15.15 | $15.15 | 7,981,920 |
| 2023-05-03 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-05-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-04-28 | $14.98 | $15.18 | $14.79 | $15.02 | $15.02 | 7,785,070 |
| 2023-04-27 | $14.27 | $15.09 | $14.23 | $14.80 | $14.80 | 20,878,820 |
| 2023-04-26 | $14.07 | $14.81 | $14.04 | $14.38 | $14.38 | 19,548,930 |
| 2023-04-25 | $13.70 | $13.91 | $13.26 | $13.46 | $13.46 | 4,582,640 |
| 2023-04-24 | $13.65 | $13.95 | $13.44 | $13.83 | $13.83 | 4,374,380 |
| 2023-04-21 | $14.27 | $14.28 | $13.60 | $13.66 | $13.66 | 5,123,490 |
| 2023-04-20 | $14.17 | $14.30 | $13.95 | $14.23 | $14.23 | 3,507,680 |
| 2023-04-19 | $14.79 | $15.02 | $14.13 | $14.15 | $14.15 | 7,007,320 |
| 2023-04-18 | $14.52 | $14.62 | $14.26 | $14.50 | $14.50 | 3,047,930 |
| 2023-04-17 | $14.12 | $14.62 | $14.11 | $14.56 | $14.56 | 3,377,600 |
| 2023-04-14 | $14.60 | $14.67 | $14.11 | $14.23 | $14.23 | 4,597,660 |
| 2023-04-13 | $14.57 | $14.80 | $14.42 | $14.60 | $14.60 | 3,818,310 |
| 2023-04-12 | $14.51 | $14.73 | $14.39 | $14.65 | $14.65 | 3,534,760 |
| 2023-04-11 | $14.49 | $14.62 | $14.34 | $14.50 | $14.50 | 3,778,310 |
| 2023-04-10 | $15.20 | $15.30 | $14.49 | $14.49 | $14.49 | 7,643,950 |
| 2023-04-07 | $15.35 | $15.64 | $15.12 | $15.18 | $15.18 | 5,994,550 |
| 2023-04-06 | $15.81 | $15.89 | $15.30 | $15.42 | $15.42 | 8,939,140 |
| 2023-04-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2023-04-04 | $15.06 | $16.26 | $15.06 | $15.77 | $15.77 | 14,683,700 |
| 2023-04-03 | $14.91 | $15.19 | $14.86 | $14.89 | $14.89 | 4,087,680 |
| 2023-03-31 | $14.77 | $14.91 | $14.71 | $14.91 | $14.91 | 2,243,020 |
| 2023-03-30 | $14.80 | $14.93 | $14.70 | $14.73 | $14.73 | 2,596,490 |
| 2023-03-29 | $14.88 | $15.00 | $14.75 | $14.83 | $14.83 | 2,722,250 |
| 2023-03-28 | $15.04 | $15.11 | $14.78 | $14.95 | $14.95 | 2,448,230 |
| 2023-03-27 | $14.86 | $15.14 | $14.70 | $15.07 | $15.07 | 4,286,660 |
| 2023-03-24 | $14.47 | $15.06 | $14.34 | $14.91 | $14.91 | 5,118,540 |
| 2023-03-23 | $14.37 | $14.54 | $14.11 | $14.45 | $14.45 | 4,055,820 |
| 2023-03-22 | $14.30 | $14.46 | $14.24 | $14.39 | $14.39 | 2,096,310 |
| 2023-03-21 | $14.08 | $14.50 | $14.06 | $14.40 | $14.40 | 2,972,360 |
| 2023-03-20 | $14.14 | $14.25 | $13.79 | $14.00 | $14.00 | 3,979,760 |
| 2023-03-17 | $14.06 | $14.22 | $14.00 | $14.00 | $14.00 | 2,107,930 |
| 2023-03-16 | $14.20 | $14.35 | $13.96 | $13.98 | $13.98 | 2,180,640 |
| 2023-03-15 | $14.15 | $14.50 | $14.12 | $14.31 | $14.31 | 2,562,000 |
| 2023-03-14 | $14.25 | $14.33 | $13.90 | $14.10 | $14.10 | 3,502,110 |
| 2023-03-13 | $14.18 | $14.43 | $14.12 | $14.32 | $14.32 | 3,233,210 |
| 2023-03-10 | $14.76 | $14.77 | $14.20 | $14.26 | $14.26 | 4,524,890 |
| 2023-03-09 | $14.71 | $14.81 | $14.60 | $14.77 | $14.77 | 1,966,940 |
| 2023-03-08 | $14.53 | $14.70 | $14.50 | $14.65 | $14.65 | 3,229,240 |
| 2023-03-07 | $15.07 | $15.14 | $14.52 | $14.53 | $14.53 | 6,120,660 |
| 2023-03-06 | $14.92 | $15.12 | $14.76 | $15.12 | $15.12 | 4,283,480 |
| 2023-03-03 | $14.92 | $15.15 | $14.85 | $14.97 | $14.97 | 3,591,940 |
| 2023-03-02 | $14.95 | $15.18 | $14.78 | $14.92 | $14.92 | 4,106,660 |
| 2023-03-01 | $14.96 | $15.01 | $14.80 | $14.88 | $14.88 | 3,243,440 |
| 2023-02-28 | $15.08 | $15.10 | $14.75 | $14.96 | $14.96 | 3,761,060 |
| 2023-02-27 | $14.88 | $15.38 | $14.76 | $15.10 | $15.10 | 5,659,030 |
| 2023-02-24 | $14.89 | $15.15 | $14.80 | $14.94 | $14.94 | 3,362,710 |
| 2023-02-23 | $14.85 | $15.06 | $14.74 | $14.87 | $14.87 | 3,111,910 |
| 2023-02-22 | $15.07 | $15.13 | $14.81 | $14.92 | $14.92 | 3,718,380 |
| 2023-02-21 | $15.01 | $15.29 | $14.92 | $15.15 | $15.15 | 4,810,980 |
| 2023-02-20 | $14.79 | $15.09 | $14.66 | $14.98 | $14.98 | 5,393,340 |
| 2023-02-17 | $14.96 | $15.26 | $14.60 | $14.70 | $14.70 | 7,137,170 |
| 2023-02-16 | $14.66 | $15.38 | $14.65 | $14.96 | $14.96 | 11,820,090 |
| 2023-02-15 | $14.17 | $14.81 | $14.10 | $14.78 | $14.78 | 10,285,050 |
| 2023-02-14 | $14.12 | $14.35 | $13.90 | $14.18 | $14.18 | 4,455,350 |
| 2023-02-13 | $13.99 | $14.23 | $13.87 | $14.10 | $14.10 | 3,899,670 |
| 2023-02-10 | $13.94 | $14.05 | $13.80 | $13.91 | $13.91 | 2,278,870 |
| 2023-02-09 | $13.70 | $13.96 | $13.70 | $13.93 | $13.93 | 2,519,520 |
| 2023-02-08 | $13.99 | $14.00 | $13.68 | $13.77 | $13.77 | 2,925,140 |
| 2023-02-07 | $13.74 | $14.02 | $13.67 | $13.99 | $13.99 | 4,033,460 |
| 2023-02-06 | $13.61 | $13.95 | $13.55 | $13.69 | $13.69 | 3,260,150 |
| 2023-02-03 | $13.59 | $13.73 | $13.46 | $13.66 | $13.66 | 2,678,620 |
| 2023-02-02 | $13.79 | $13.90 | $13.57 | $13.57 | $13.57 | 3,151,850 |
| 2023-02-01 | $13.63 | $13.79 | $13.56 | $13.71 | $13.71 | 2,891,010 |
| 2023-01-31 | $13.50 | $13.64 | $13.43 | $13.62 | $13.62 | 2,516,680 |
| 2023-01-30 | $13.59 | $13.68 | $13.41 | $13.50 | $13.50 | 3,352,920 |
| 2023-01-20 | $13.60 | $13.62 | $13.42 | $13.50 | $13.50 | 2,779,220 |
| 2023-01-19 | $13.42 | $13.61 | $13.35 | $13.57 | $13.57 | 3,005,940 |
| 2023-01-18 | $13.17 | $13.54 | $13.13 | $13.45 | $13.45 | 4,043,250 |
| 2023-01-17 | $13.00 | $13.35 | $12.94 | $13.24 | $13.24 | 5,558,260 |
| 2023-01-16 | $12.76 | $13.02 | $12.68 | $12.99 | $12.99 | 3,374,720 |
| 2023-01-13 | $12.97 | $12.97 | $12.69 | $12.79 | $12.79 | 2,222,420 |
| 2023-01-12 | $12.56 | $12.98 | $12.55 | $12.87 | $12.87 | 3,649,890 |
| 2023-01-11 | $12.65 | $12.80 | $12.59 | $12.59 | $12.59 | 2,212,420 |
| 2023-01-10 | $12.78 | $12.79 | $12.60 | $12.63 | $12.63 | 2,421,160 |
| 2023-01-09 | $12.73 | $12.83 | $12.68 | $12.73 | $12.73 | 1,778,220 |
| 2023-01-06 | $12.62 | $12.76 | $12.60 | $12.72 | $12.72 | 1,953,970 |
| 2023-01-05 | $12.63 | $12.64 | $12.52 | $12.60 | $12.60 | 1,507,430 |
| 2023-01-04 | $12.56 | $12.66 | $12.48 | $12.60 | $12.60 | 2,173,190 |
| 2023-01-03 | $12.21 | $12.63 | $12.13 | $12.57 | $12.57 | 3,549,140 |
| 2023-01-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2022-12-30 | $12.09 | $12.33 | $12.05 | $12.21 | $12.21 | 2,427,650 |
| 2022-12-29 | $12.03 | $12.14 | $11.97 | $12.08 | $12.08 | 1,736,610 |
| 2022-12-28 | $12.11 | $12.14 | $11.99 | $12.03 | $12.03 | 1,849,070 |
| 2022-12-27 | $12.13 | $12.23 | $11.96 | $12.13 | $12.13 | 1,533,520 |
| 2022-12-26 | $11.87 | $12.13 | $11.85 | $12.13 | $12.13 | 2,265,790 |
| 2022-12-23 | $12.01 | $12.08 | $11.78 | $11.88 | $11.88 | 2,913,750 |
| 2022-12-22 | $12.33 | $12.37 | $12.00 | $12.06 | $12.06 | 2,022,460 |
| 2022-12-21 | $12.40 | $12.45 | $12.22 | $12.28 | $12.28 | 1,787,800 |
| 2022-12-20 | $12.39 | $12.50 | $12.26 | $12.40 | $12.40 | 2,276,710 |
| 2022-12-19 | $12.45 | $12.56 | $12.30 | $12.34 | $12.34 | 2,735,600 |
| 2022-12-16 | $12.86 | $12.93 | $12.43 | $12.45 | $12.45 | 3,015,330 |
| 2022-12-15 | $12.57 | $13.10 | $12.54 | $12.93 | $12.93 | 3,488,340 |
| 2022-12-14 | $12.52 | $12.77 | $12.52 | $12.57 | $12.57 | 1,799,500 |
| 2022-12-13 | $12.66 | $12.72 | $12.46 | $12.54 | $12.54 | 2,126,140 |
| 2022-12-12 | $12.58 | $12.73 | $12.57 | $12.64 | $12.64 | 2,276,660 |
| 2022-12-09 | $12.91 | $13.02 | $12.59 | $12.63 | $12.63 | 4,250,020 |
| 2022-12-08 | $13.23 | $13.25 | $12.92 | $12.92 | $12.92 | 3,061,480 |
| 2022-12-07 | $13.08 | $13.28 | $12.85 | $13.25 | $13.25 | 4,241,740 |
| 2022-12-06 | $13.10 | $13.12 | $12.90 | $13.09 | $13.09 | 3,506,320 |
| 2022-12-05 | $13.26 | $13.40 | $13.06 | $13.13 | $13.13 | 3,779,440 |
| 2022-12-01 | $13.00 | $13.24 | $12.91 | $13.12 | $13.12 | 3,639,780 |
| 2022-11-30 | $13.00 | $13.09 | $12.81 | $12.93 | $12.93 | 4,687,250 |
| 2022-11-29 | $13.06 | $13.10 | $12.92 | $12.99 | $12.99 | 3,846,020 |
| 2022-11-28 | $13.01 | $13.18 | $12.71 | $12.99 | $12.99 | 3,903,080 |
| 2022-11-25 | $13.43 | $13.44 | $13.08 | $13.08 | $13.08 | 4,006,250 |
| 2022-11-24 | $13.52 | $13.80 | $13.35 | $13.43 | $13.43 | 4,550,810 |
| 2022-11-23 | $13.80 | $13.83 | $13.23 | $13.44 | $13.44 | 4,627,650 |
| 2022-11-22 | $13.86 | $14.13 | $13.78 | $13.84 | $13.84 | 3,966,650 |
| 2022-11-21 | $13.85 | $13.93 | $13.48 | $13.85 | $13.85 | 4,179,770 |
| 2022-11-18 | $13.78 | $14.09 | $13.64 | $13.85 | $13.85 | 4,883,440 |
| 2022-11-17 | $13.45 | $13.84 | $13.40 | $13.79 | $13.79 | 4,440,700 |
| 2022-11-16 | $13.68 | $13.77 | $13.47 | $13.51 | $13.51 | 3,144,480 |
| 2022-11-15 | $13.35 | $13.70 | $13.35 | $13.67 | $13.67 | 4,769,550 |
| 2022-11-14 | $13.60 | $13.80 | $13.31 | $13.41 | $13.41 | 4,759,330 |
| 2022-11-11 | $13.96 | $14.05 | $13.54 | $13.66 | $13.66 | 6,937,800 |
| 2022-11-10 | $13.94 | $14.40 | $13.72 | $13.75 | $13.75 | 6,496,320 |
| 2022-11-09 | $14.06 | $14.14 | $13.88 | $13.95 | $13.95 | 3,161,740 |
| 2022-11-08 | $14.06 | $14.15 | $13.84 | $14.00 | $14.00 | 4,133,830 |
| 2022-11-07 | $14.24 | $14.30 | $13.90 | $14.17 | $14.17 | 6,387,950 |
| 2022-11-04 | $14.09 | $14.36 | $14.04 | $14.27 | $14.27 | 6,162,080 |
| 2022-11-03 | $13.81 | $14.26 | $13.71 | $14.16 | $14.16 | 7,623,830 |
| 2022-11-02 | $13.74 | $14.00 | $13.65 | $13.80 | $13.80 | 6,748,540 |
| 2022-11-01 | $13.80 | $13.82 | $13.39 | $13.74 | $13.74 | 8,557,760 |
| 2022-10-31 | $13.07 | $13.86 | $12.99 | $13.77 | $13.77 | 10,391,010 |
| 2022-10-28 | $13.24 | $13.55 | $13.10 | $13.22 | $13.22 | 10,476,860 |
| 2022-10-27 | $13.46 | $13.56 | $13.14 | $13.25 | $13.25 | 7,676,720 |
| 2022-10-26 | $13.58 | $13.58 | $13.22 | $13.39 | $13.39 | 8,272,450 |
| 2022-10-25 | $13.14 | $13.45 | $12.74 | $13.43 | $13.43 | 9,201,180 |
| 2022-10-24 | $13.22 | $13.48 | $12.98 | $13.03 | $13.03 | 8,890,190 |
| 2022-10-21 | $12.72 | $13.30 | $12.70 | $13.12 | $13.12 | 8,880,670 |
| 2022-10-20 | $13.03 | $13.09 | $12.62 | $12.78 | $12.78 | 8,271,870 |
| 2022-10-19 | $12.72 | $13.28 | $12.60 | $13.17 | $13.17 | 13,145,120 |
| 2022-10-18 | $12.15 | $12.98 | $12.06 | $12.80 | $12.80 | 14,649,030 |
| 2022-10-17 | $11.94 | $12.20 | $11.88 | $12.02 | $12.02 | 6,463,180 |
| 2022-10-14 | $11.86 | $12.17 | $11.81 | $12.08 | $12.08 | 10,845,200 |
| 2022-10-13 | $11.76 | $12.26 | $11.61 | $11.84 | $11.84 | 13,606,950 |
| 2022-10-12 | $12.41 | $12.46 | $11.58 | $11.89 | $11.89 | 21,234,430 |
| 2022-10-11 | $12.50 | $12.87 | $12.16 | $12.87 | $12.87 | 12,941,680 |
| 2022-10-10 | $12.30 | $12.57 | $11.98 | $12.53 | $12.53 | 9,176,960 |
| 2022-09-30 | $12.35 | $12.38 | $12.09 | $12.21 | $12.21 | 3,279,530 |
| 2022-09-29 | $12.29 | $12.50 | $12.16 | $12.36 | $12.36 | 3,846,480 |
| 2022-09-28 | $12.39 | $12.49 | $12.12 | $12.20 | $12.20 | 4,261,770 |
| 2022-09-27 | $12.01 | $12.43 | $12.01 | $12.43 | $12.43 | 3,654,490 |
| 2022-09-26 | $12.00 | $12.26 | $11.92 | $12.02 | $12.02 | 2,919,850 |
| 2022-09-23 | $12.25 | $12.33 | $11.85 | $12.03 | $12.03 | 3,563,610 |
| 2022-09-22 | $11.95 | $12.49 | $11.93 | $12.28 | $12.28 | 4,629,390 |
| 2022-09-21 | $11.73 | $12.26 | $11.73 | $12.16 | $12.16 | 4,725,150 |
| 2022-09-20 | $11.64 | $11.85 | $11.59 | $11.70 | $11.70 | 2,213,400 |
| 2022-09-19 | $11.88 | $11.88 | $11.38 | $11.55 | $11.55 | 2,797,570 |
| 2022-09-16 | $11.90 | $11.95 | $11.64 | $11.69 | $11.69 | 2,837,950 |
| 2022-09-15 | $12.29 | $12.31 | $11.75 | $11.88 | $11.88 | 3,952,700 |
| 2022-09-14 | $12.40 | $12.55 | $12.11 | $12.17 | $12.17 | 2,997,300 |
| 2022-09-13 | $12.43 | $12.61 | $12.31 | $12.60 | $12.60 | 2,636,460 |
| 2022-09-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2022-09-09 | $12.54 | $12.69 | $12.30 | $12.30 | $12.30 | 2,623,360 |
| 2022-09-08 | $12.70 | $12.87 | $12.50 | $12.67 | $12.67 | 3,360,060 |
| 2022-09-07 | $12.83 | $13.00 | $12.71 | $12.76 | $12.76 | 3,041,900 |
| 2022-09-06 | $12.78 | $12.88 | $12.48 | $12.82 | $12.82 | 3,966,440 |
| 2022-09-05 | $12.72 | $12.93 | $12.60 | $12.66 | $12.66 | 2,613,270 |
| 2022-09-02 | $12.76 | $12.97 | $12.65 | $12.72 | $12.72 | 2,705,160 |
| 2022-09-01 | $12.79 | $13.05 | $12.54 | $12.65 | $12.65 | 3,715,940 |
| 2022-08-31 | $13.09 | $13.33 | $12.85 | $12.92 | $12.92 | 4,192,600 |
| 2022-08-30 | $13.75 | $13.77 | $13.10 | $13.26 | $13.26 | 4,251,430 |
| 2022-08-29 | $13.00 | $13.72 | $12.83 | $13.68 | $13.68 | 4,991,860 |
| 2022-08-26 | $13.34 | $13.44 | $13.12 | $13.17 | $13.17 | 3,498,060 |
| 2022-08-25 | $13.40 | $13.48 | $12.98 | $13.35 | $13.35 | 4,493,230 |
| 2022-08-24 | $14.03 | $14.04 | $13.29 | $13.32 | $13.32 | 5,824,060 |
| 2022-08-23 | $13.81 | $14.15 | $13.76 | $13.98 | $13.98 | 3,747,630 |
| 2022-08-22 | $13.75 | $14.13 | $13.75 | $13.90 | $13.90 | 6,749,150 |
| 2022-08-19 | $14.21 | $14.26 | $13.75 | $13.75 | $13.75 | 8,043,640 |
| 2022-08-18 | $14.11 | $14.37 | $13.97 | $14.33 | $14.33 | 5,722,130 |
| 2022-08-17 | $14.14 | $14.20 | $13.96 | $14.14 | $14.14 | 3,344,510 |
| 2022-08-16 | $13.90 | $14.24 | $13.82 | $14.08 | $14.08 | 3,550,040 |
| 2022-08-15 | $13.92 | $14.07 | $13.72 | $13.90 | $13.90 | 3,754,010 |
| 2022-08-12 | $13.95 | $14.35 | $13.90 | $13.92 | $13.92 | 5,018,190 |
| 2022-08-11 | $14.30 | $14.50 | $13.79 | $13.88 | $13.88 | 6,779,270 |
| 2022-08-10 | $14.00 | $14.57 | $13.85 | $14.30 | $14.30 | 8,372,770 |
| 2022-08-09 | $13.51 | $13.95 | $13.36 | $13.93 | $13.93 | 6,248,380 |
| 2022-08-08 | $13.33 | $13.51 | $13.19 | $13.48 | $13.48 | 4,170,990 |
| 2022-08-05 | $13.66 | $13.66 | $13.17 | $13.33 | $13.33 | 4,713,100 |
| 2022-08-04 | $13.40 | $13.60 | $13.17 | $13.57 | $13.57 | 4,390,200 |
| 2022-08-03 | $13.20 | $13.65 | $13.13 | $13.30 | $13.30 | 4,969,090 |
| 2022-08-02 | $13.30 | $13.60 | $12.89 | $13.19 | $13.19 | 7,108,620 |
| 2022-08-01 | $13.22 | $13.52 | $13.07 | $13.50 | $13.50 | 4,489,790 |
| 2022-07-29 | $13.30 | $13.67 | $13.21 | $13.33 | $13.33 | 3,947,490 |
| 2022-07-28 | $13.41 | $13.51 | $13.15 | $13.21 | $13.21 | 3,411,090 |
| 2022-07-27 | $13.11 | $13.48 | $12.98 | $13.38 | $13.38 | 4,496,850 |
| 2022-07-26 | $12.91 | $13.10 | $12.58 | $13.05 | $13.05 | 4,718,560 |
| 2022-07-25 | $13.12 | $13.26 | $12.83 | $12.89 | $12.89 | 4,154,700 |
| 2022-07-22 | $13.20 | $13.38 | $13.06 | $13.16 | $13.16 | 3,790,560 |
| 2022-07-21 | $13.40 | $13.44 | $12.89 | $13.20 | $13.20 | 4,590,210 |
| 2022-07-20 | $13.05 | $13.28 | $12.91 | $13.27 | $13.27 | 6,032,560 |
| 2022-07-19 | $13.17 | $13.17 | $12.90 | $12.98 | $12.98 | 7,005,270 |
| 2022-07-18 | $13.15 | $13.30 | $13.01 | $13.19 | $13.19 | 7,448,460 |
| 2022-07-15 | $12.88 | $13.30 | $12.75 | $13.08 | $13.08 | 8,411,160 |
| 2022-07-14 | $12.88 | $12.89 | $12.64 | $12.83 | $12.83 | 5,373,950 |
| 2022-07-13 | $12.57 | $12.93 | $12.50 | $12.88 | $12.88 | 6,483,040 |
| 2022-07-12 | $12.37 | $12.99 | $12.37 | $12.71 | $12.71 | 8,583,760 |
| 2022-07-11 | $12.12 | $13.21 | $12.10 | $12.53 | $12.53 | 13,930,280 |
| 2022-07-08 | $12.83 | $12.83 | $12.11 | $12.25 | $12.25 | 19,298,470 |
| 2022-07-07 | $11.54 | $11.72 | $11.43 | $11.66 | $11.66 | 2,570,220 |
| 2022-07-06 | $11.55 | $11.62 | $11.38 | $11.50 | $11.50 | 2,068,920 |
| 2022-07-05 | $11.62 | $11.72 | $11.39 | $11.54 | $11.54 | 2,898,040 |
| 2022-07-04 | $11.70 | $11.72 | $11.47 | $11.63 | $11.63 | 2,167,780 |
| 2022-07-01 | $11.44 | $11.65 | $11.40 | $11.62 | $11.62 | 3,029,400 |
| 2022-06-30 | $11.37 | $11.63 | $11.31 | $11.44 | $11.44 | 3,607,950 |
| 2022-06-29 | $11.54 | $11.67 | $11.29 | $11.36 | $11.36 | 4,808,690 |
| 2022-06-28 | $11.35 | $11.60 | $11.24 | $11.59 | $11.59 | 3,937,160 |
| 2022-06-27 | $11.33 | $11.40 | $11.19 | $11.35 | $11.35 | 2,722,290 |
| 2022-06-24 | $11.23 | $11.35 | $11.03 | $11.30 | $11.30 | 3,115,290 |
| 2022-06-23 | $11.02 | $11.16 | $10.95 | $11.09 | $11.09 | 2,630,500 |
| 2022-06-22 | $11.46 | $11.62 | $11.10 | $11.12 | $10.98 | 3,425,770 |
| 2022-06-21 | $11.35 | $11.52 | $11.26 | $11.41 | $11.27 | 4,482,520 |
| 2022-06-20 | $11.07 | $11.43 | $11.01 | $11.34 | $11.20 | 5,411,490 |
| 2022-06-17 | $10.88 | $11.08 | $10.78 | $10.96 | $10.82 | 2,266,210 |
| 2022-06-16 | $10.78 | $10.99 | $10.77 | $10.93 | $10.79 | 2,225,290 |
| 2022-06-15 | $10.84 | $10.99 | $10.78 | $10.78 | $10.65 | 3,390,800 |
| 2022-06-14 | $10.88 | $10.88 | $10.52 | $10.84 | $10.70 | 2,520,460 |
| 2022-06-13 | $10.97 | $11.04 | $10.78 | $10.92 | $10.78 | 2,395,290 |
| 2022-06-10 | $10.66 | $10.97 | $10.60 | $10.90 | $10.76 | 2,268,190 |
| 2022-06-09 | $10.73 | $10.96 | $10.61 | $10.70 | $10.57 | 3,115,930 |
| 2022-06-08 | $11.07 | $11.12 | $10.71 | $10.97 | $10.83 | 4,861,330 |
| 2022-06-07 | $11.15 | $11.25 | $11.00 | $11.08 | $10.94 | 2,537,630 |
| 2022-06-06 | $11.18 | $11.39 | $11.08 | $11.16 | $11.02 | 4,343,300 |
| 2022-06-02 | $11.00 | $11.28 | $10.93 | $11.18 | $11.04 | 6,281,800 |
| 2022-06-01 | $10.87 | $10.93 | $10.68 | $10.83 | $10.69 | 2,020,520 |
| 2022-05-31 | $10.60 | $10.82 | $10.54 | $10.78 | $10.65 | 2,493,590 |
| 2022-05-30 | $10.65 | $10.74 | $10.53 | $10.71 | $10.58 | 2,173,580 |
| 2022-05-27 | $10.61 | $10.98 | $10.61 | $10.70 | $10.57 | 2,841,810 |
| 2022-05-26 | $10.67 | $10.74 | $10.50 | $10.70 | $10.57 | 2,013,800 |
| 2022-05-25 | $10.56 | $10.68 | $10.45 | $10.67 | $10.54 | 2,130,640 |
| 2022-05-24 | $10.86 | $10.98 | $10.47 | $10.47 | $10.34 | 3,870,130 |
| 2022-05-23 | $10.76 | $11.00 | $10.66 | $10.89 | $10.75 | 3,851,320 |
| 2022-05-20 | $10.64 | $10.84 | $10.50 | $10.72 | $10.72 | 5,284,500 |
| 2022-05-19 | $10.45 | $11.13 | $10.45 | $10.68 | $10.68 | 6,654,140 |
| 2022-05-18 | $10.43 | $10.48 | $10.26 | $10.36 | $10.36 | 1,622,730 |
| 2022-05-17 | $10.31 | $10.42 | $10.23 | $10.35 | $10.35 | 1,885,080 |
| 2022-05-16 | $10.46 | $10.57 | $10.33 | $10.41 | $10.41 | 2,394,040 |
| 2022-05-13 | $10.42 | $10.47 | $10.28 | $10.39 | $10.39 | 1,678,160 |
| 2022-05-12 | $10.10 | $10.40 | $10.09 | $10.32 | $10.32 | 2,679,400 |
| 2022-05-11 | $10.20 | $10.45 | $10.17 | $10.17 | $10.17 | 3,147,250 |
| 2022-05-10 | $10.05 | $10.23 | $9.94 | $10.23 | $10.23 | 2,272,950 |
| 2022-05-09 | $10.09 | $10.18 | $9.91 | $10.09 | $10.09 | 2,772,190 |
| 2022-05-06 | $9.91 | $10.10 | $9.88 | $10.02 | $10.02 | 2,422,140 |
| 2022-05-05 | $9.95 | $10.33 | $9.86 | $10.13 | $10.13 | 3,660,660 |
| 2022-05-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-29 | $9.57 | $10.04 | $9.57 | $9.95 | $9.95 | 3,873,380 |
| 2022-04-28 | $9.51 | $9.92 | $9.30 | $9.52 | $9.52 | 3,798,360 |
| 2022-04-27 | $9.33 | $9.65 | $8.88 | $9.61 | $9.61 | 6,970,820 |
| 2022-04-26 | $10.31 | $10.46 | $9.45 | $9.68 | $9.68 | 6,837,140 |
| 2022-04-25 | $10.27 | $10.61 | $10.00 | $10.02 | $10.02 | 5,708,440 |
| 2022-04-22 | $10.06 | $10.65 | $9.66 | $10.41 | $10.41 | 7,760,970 |
| 2022-04-21 | $10.67 | $10.73 | $10.16 | $10.18 | $10.18 | 4,686,260 |
| 2022-04-20 | $10.93 | $11.24 | $10.70 | $10.74 | $10.74 | 4,800,600 |
| 2022-04-19 | $10.71 | $10.94 | $10.60 | $10.89 | $10.89 | 3,922,570 |
| 2022-04-18 | $10.37 | $11.05 | $10.10 | $10.77 | $10.77 | 5,796,490 |
| 2022-04-15 | $11.05 | $11.08 | $10.39 | $10.40 | $10.40 | 6,939,940 |
| 2022-04-14 | $11.35 | $11.38 | $11.00 | $11.16 | $11.16 | 8,204,550 |
| 2022-04-13 | $11.16 | $11.77 | $10.91 | $11.45 | $11.45 | 12,741,620 |
| 2022-04-12 | $10.66 | $11.57 | $10.16 | $11.15 | $11.15 | 7,645,690 |
| 2022-04-11 | $10.40 | $10.83 | $10.40 | $10.52 | $10.52 | 3,180,110 |
| 2022-04-08 | $10.52 | $10.62 | $10.30 | $10.38 | $10.38 | 1,763,560 |
| 2022-04-07 | $10.93 | $10.93 | $10.53 | $10.55 | $10.55 | 3,419,560 |
| 2022-04-06 | $10.83 | $11.02 | $10.77 | $11.00 | $11.00 | 1,949,570 |
| 2022-04-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-04-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-04-01 | $10.88 | $10.96 | $10.78 | $10.81 | $10.81 | 2,873,070 |
| 2022-03-31 | $10.81 | $11.02 | $10.74 | $10.96 | $10.96 | 2,240,060 |
| 2022-03-30 | $10.89 | $10.92 | $10.74 | $10.77 | $10.77 | 2,289,200 |
| 2022-03-29 | $11.05 | $11.05 | $10.80 | $10.85 | $10.85 | 2,187,900 |
| 2022-03-28 | $11.01 | $11.12 | $10.78 | $10.95 | $10.95 | 2,402,480 |
| 2022-03-25 | $10.89 | $11.24 | $10.89 | $11.08 | $11.08 | 2,243,750 |
| 2022-03-24 | $11.12 | $11.15 | $10.92 | $10.97 | $10.97 | 2,433,310 |
| 2022-03-23 | $11.20 | $11.26 | $11.07 | $11.13 | $11.13 | 2,011,620 |
| 2022-03-22 | $11.22 | $11.31 | $11.09 | $11.16 | $11.16 | 2,224,180 |
| 2022-03-21 | $11.17 | $11.34 | $11.11 | $11.25 | $11.25 | 3,040,900 |
| 2022-03-18 | $10.93 | $11.28 | $10.90 | $11.13 | $11.13 | 2,420,400 |
| 2022-03-17 | $11.30 | $11.30 | $10.95 | $11.02 | $11.02 | 3,112,040 |
| 2022-03-16 | $10.83 | $11.05 | $10.50 | $11.04 | $11.04 | 3,931,670 |
| 2022-03-15 | $11.38 | $11.38 | $10.69 | $10.69 | $10.69 | 3,936,730 |
| 2022-03-14 | $11.58 | $11.65 | $11.13 | $11.15 | $11.15 | 4,334,760 |
| 2022-03-11 | $11.52 | $11.68 | $11.21 | $11.65 | $11.65 | 3,905,760 |
| 2022-03-10 | $11.82 | $12.06 | $11.63 | $11.68 | $11.68 | 4,052,870 |
| 2022-03-09 | $12.09 | $12.18 | $11.19 | $11.51 | $11.51 | 4,714,680 |
| 2022-03-08 | $12.41 | $12.50 | $11.95 | $12.06 | $12.06 | 2,891,760 |
| 2022-03-07 | $12.56 | $12.75 | $12.29 | $12.40 | $12.40 | 3,336,740 |
| 2022-03-04 | $12.47 | $12.73 | $12.30 | $12.60 | $12.60 | 2,930,170 |
| 2022-03-03 | $12.60 | $12.65 | $12.47 | $12.49 | $12.49 | 1,777,490 |
| 2022-03-02 | $12.38 | $12.61 | $12.35 | $12.56 | $12.56 | 2,070,460 |
| 2022-03-01 | $12.30 | $12.44 | $12.25 | $12.39 | $12.39 | 1,641,480 |
| 2022-02-28 | $12.31 | $12.31 | $11.93 | $12.26 | $12.26 | 3,415,040 |
| 2022-02-25 | $12.20 | $12.48 | $12.18 | $12.33 | $12.33 | 2,109,420 |
| 2022-02-24 | $12.44 | $12.57 | $11.86 | $12.05 | $12.05 | 3,553,430 |
| 2022-02-23 | $12.40 | $12.67 | $12.26 | $12.52 | $12.52 | 2,547,700 |
| 2022-02-22 | $12.48 | $12.58 | $12.20 | $12.26 | $12.26 | 2,100,640 |
| 2022-02-21 | $12.27 | $12.56 | $12.22 | $12.54 | $12.54 | 1,700,520 |
| 2022-02-18 | $12.11 | $12.33 | $12.01 | $12.28 | $12.28 | 1,742,520 |
| 2022-02-17 | $12.38 | $12.45 | $12.15 | $12.16 | $12.16 | 2,629,200 |
| 2022-02-16 | $12.48 | $12.50 | $12.33 | $12.38 | $12.38 | 1,703,370 |
| 2022-02-15 | $12.36 | $12.49 | $12.21 | $12.35 | $12.35 | 1,794,880 |
| 2022-02-14 | $12.27 | $12.59 | $12.22 | $12.36 | $12.36 | 1,994,210 |
| 2022-02-11 | $12.75 | $12.75 | $12.30 | $12.32 | $12.32 | 2,819,450 |
| 2022-02-10 | $12.88 | $12.88 | $12.66 | $12.75 | $12.75 | 1,940,850 |
| 2022-02-09 | $12.89 | $12.95 | $12.70 | $12.87 | $12.87 | 2,430,220 |
| 2022-02-08 | $12.82 | $12.95 | $12.66 | $12.90 | $12.90 | 2,483,300 |
| 2022-02-07 | $12.84 | $13.10 | $12.61 | $12.82 | $12.82 | 3,864,400 |
| 2022-02-04 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2022-02-03 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2022-02-02 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2022-02-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2022-01-28 | $12.13 | $12.83 | $11.93 | $12.67 | $12.67 | 5,313,120 |
| 2022-01-27 | $12.62 | $12.66 | $12.02 | $12.03 | $12.03 | 3,143,960 |
| 2022-01-26 | $12.51 | $12.75 | $12.21 | $12.66 | $12.66 | 3,497,440 |
| 2022-01-25 | $12.90 | $12.98 | $12.42 | $12.42 | $12.42 | 4,504,490 |
| 2022-01-24 | $13.16 | $13.18 | $12.86 | $12.99 | $12.99 | 2,858,810 |
| 2022-01-21 | $12.95 | $13.24 | $12.85 | $13.19 | $13.19 | 3,701,540 |
| 2022-01-20 | $13.46 | $13.59 | $12.93 | $12.97 | $12.97 | 6,487,720 |
| 2022-01-19 | $13.61 | $13.85 | $13.25 | $13.55 | $13.55 | 6,719,350 |
| 2022-01-18 | $13.70 | $13.86 | $13.30 | $13.45 | $13.45 | 6,966,490 |
| 2022-01-17 | $13.80 | $13.88 | $13.60 | $13.74 | $13.74 | 5,331,110 |
| 2022-01-14 | $14.10 | $14.27 | $13.80 | $13.84 | $13.84 | 6,917,040 |
| 2022-01-13 | $13.93 | $14.66 | $13.87 | $14.25 | $14.25 | 12,184,930 |
| 2022-01-12 | $13.88 | $14.08 | $13.62 | $13.97 | $13.97 | 6,372,110 |
| 2022-01-11 | $13.13 | $14.16 | $13.05 | $13.82 | $13.82 | 9,802,430 |
| 2022-01-10 | $13.02 | $13.34 | $12.69 | $13.10 | $13.10 | 4,789,200 |
| 2022-01-07 | $13.54 | $13.66 | $13.01 | $13.01 | $13.01 | 6,833,590 |
| 2022-01-06 | $13.29 | $14.06 | $13.26 | $13.54 | $13.54 | 8,583,440 |
| 2022-01-05 | $13.62 | $13.75 | $13.04 | $13.09 | $13.09 | 7,678,420 |
| 2022-01-04 | $13.96 | $13.99 | $13.51 | $13.72 | $13.72 | 5,264,320 |
| 2022-01-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-12-31 | $13.80 | $14.08 | $13.71 | $13.75 | $13.75 | 6,187,110 |
| 2021-12-30 | $14.12 | $14.44 | $13.92 | $13.98 | $13.98 | 7,809,390 |
| 2021-12-29 | $14.17 | $14.50 | $13.81 | $14.18 | $14.18 | 8,823,730 |
| 2021-12-28 | $13.49 | $14.22 | $13.25 | $14.17 | $14.17 | 11,800,280 |
| 2021-12-27 | $13.49 | $13.78 | $13.21 | $13.60 | $13.60 | 6,287,380 |
| 2021-12-24 | $13.23 | $13.90 | $13.15 | $13.43 | $13.43 | 10,129,590 |
| 2021-12-23 | $13.35 | $13.35 | $12.92 | $13.17 | $13.17 | 6,688,590 |
| 2021-12-22 | $13.77 | $13.77 | $13.31 | $13.36 | $13.36 | 6,849,220 |
| 2021-12-21 | $13.48 | $13.99 | $13.28 | $13.77 | $13.77 | 9,777,010 |
| 2021-12-20 | $13.27 | $13.68 | $13.06 | $13.64 | $13.64 | 9,556,240 |
| 2021-12-17 | $13.49 | $13.95 | $13.13 | $13.25 | $13.25 | 12,592,180 |
| 2021-12-16 | $13.49 | $13.70 | $13.30 | $13.56 | $13.56 | 15,490,220 |
| 2021-12-15 | $14.30 | $14.88 | $13.69 | $13.72 | $13.72 | 28,985,650 |
| 2021-12-14 | $12.74 | $14.03 | $12.71 | $14.03 | $14.03 | 16,822,890 |
| 2021-12-13 | $13.38 | $13.94 | $12.70 | $12.75 | $12.75 | 20,963,180 |
| 2021-12-10 | $12.34 | $12.88 | $12.26 | $12.67 | $12.67 | 11,114,090 |
| 2021-12-09 | $12.80 | $12.88 | $12.28 | $12.36 | $12.36 | 15,432,150 |
| 2021-12-08 | $11.52 | $12.65 | $11.52 | $12.65 | $12.65 | 14,442,500 |
| 2021-12-07 | $11.76 | $11.92 | $11.40 | $11.50 | $11.50 | 3,132,630 |
| 2021-12-06 | $12.18 | $12.20 | $11.67 | $11.70 | $11.70 | 3,824,620 |
| 2021-12-03 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 2,431,150 |
| 2021-12-02 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 2,167,900 |
| 2021-12-01 | $12.28 | $12.45 | $12.12 | $12.31 | $12.31 | 3,794,240 |
| 2021-11-30 | $12.14 | $12.34 | $11.88 | $12.19 | $12.19 | 3,932,030 |
| 2021-11-29 | $11.51 | $12.42 | $11.50 | $12.05 | $12.05 | 5,030,410 |
| 2021-11-26 | $11.97 | $11.99 | $11.69 | $11.70 | $11.70 | 2,451,620 |
| 2021-11-25 | $11.77 | $12.24 | $11.67 | $11.92 | $11.92 | 3,215,190 |
| 2021-11-24 | $11.83 | $11.90 | $11.61 | $11.78 | $11.78 | 3,002,670 |
| 2021-11-23 | $11.95 | $11.98 | $11.75 | $11.85 | $11.85 | 2,147,750 |
| 2021-11-22 | $12.03 | $12.05 | $11.74 | $11.87 | $11.87 | 2,613,310 |
| 2021-11-19 | $11.94 | $12.08 | $11.76 | $12.03 | $12.03 | 2,852,100 |
| 2021-11-18 | $11.92 | $12.04 | $11.76 | $11.84 | $11.84 | 2,401,450 |
| 2021-11-17 | $11.45 | $12.01 | $11.42 | $11.94 | $11.94 | 4,221,680 |
| 2021-11-16 | $11.61 | $11.84 | $11.49 | $11.55 | $11.55 | 3,216,240 |
| 2021-11-15 | $11.55 | $11.88 | $11.52 | $11.65 | $11.65 | 3,758,920 |
| 2021-11-12 | $11.40 | $11.75 | $11.40 | $11.54 | $11.54 | 2,593,690 |
| 2021-11-11 | $11.25 | $11.57 | $11.23 | $11.42 | $11.42 | 2,858,900 |
| 2021-11-10 | $11.26 | $11.34 | $11.10 | $11.30 | $11.30 | 2,484,560 |
| 2021-11-09 | $11.18 | $11.29 | $11.09 | $11.26 | $11.26 | 2,066,900 |
| 2021-11-08 | $10.92 | $11.30 | $10.76 | $11.24 | $11.24 | 3,328,660 |
| 2021-11-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1,733,210 |
| 2021-11-04 | $10.55 | $10.98 | $10.52 | $10.93 | $10.93 | 2,609,320 |
| 2021-11-03 | $10.38 | $10.68 | $10.26 | $10.59 | $10.59 | 1,743,630 |
| 2021-11-02 | $10.54 | $10.77 | $10.26 | $10.38 | $10.38 | 1,879,890 |
| 2021-11-01 | $10.39 | $10.61 | $10.25 | $10.60 | $10.60 | 1,722,920 |
| 2021-10-29 | $10.37 | $10.44 | $10.06 | $10.32 | $10.32 | 2,049,140 |
| 2021-10-28 | $10.50 | $10.64 | $10.22 | $10.28 | $10.28 | 2,206,880 |
| 2021-10-27 | $11.02 | $11.02 | $10.41 | $10.65 | $10.65 | 2,602,160 |
| 2021-10-26 | $10.92 | $11.08 | $10.79 | $10.83 | $10.83 | 1,539,090 |
| 2021-10-25 | $11.01 | $11.03 | $10.67 | $10.94 | $10.94 | 1,823,530 |
| 2021-10-22 | $11.14 | $11.22 | $10.89 | $10.90 | $10.90 | 2,066,330 |
| 2021-10-21 | $11.18 | $11.43 | $11.13 | $11.16 | $11.16 | 2,368,300 |
| 2021-10-20 | $10.87 | $11.34 | $10.85 | $11.18 | $11.18 | 3,162,410 |
| 2021-10-19 | $11.10 | $11.13 | $10.91 | $10.98 | $10.98 | 2,444,220 |
| 2021-10-18 | $10.64 | $11.07 | $10.64 | $10.88 | $10.88 | 3,850,260 |
| 2021-10-15 | $10.41 | $10.63 | $10.33 | $10.56 | $10.56 | 1,404,500 |
| 2021-10-14 | $10.37 | $10.58 | $10.31 | $10.47 | $10.47 | 1,158,310 |
| 2021-10-13 | $10.27 | $10.44 | $10.20 | $10.37 | $10.37 | 1,048,960 |
| 2021-10-12 | $10.55 | $10.55 | $10.17 | $10.27 | $10.27 | 1,862,410 |
| 2021-10-11 | $10.62 | $10.69 | $10.45 | $10.49 | $10.49 | 1,453,790 |
| 2021-10-08 | $10.57 | $10.65 | $10.50 | $10.62 | $10.62 | 1,372,720 |
| 2021-10-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-10-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-09-30 | $10.37 | $10.47 | $10.30 | $10.40 | $10.40 | 1,287,670 |
| 2021-09-29 | $10.71 | $10.71 | $10.19 | $10.31 | $10.31 | 2,294,200 |
| 2021-09-28 | $10.54 | $10.71 | $10.50 | $10.52 | $10.52 | 1,819,310 |
| 2021-09-27 | $11.05 | $11.05 | $10.41 | $10.60 | $10.60 | 5,164,010 |
| 2021-09-24 | $11.94 | $11.94 | $11.04 | $11.08 | $11.08 | 8,784,020 |
| 2021-09-23 | $12.40 | $12.44 | $12.01 | $12.11 | $12.11 | 5,237,880 |
| 2021-09-22 | $12.00 | $12.35 | $11.90 | $12.35 | $12.35 | 6,860,600 |
| 2021-09-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2021-09-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2021-09-17 | $11.62 | $12.50 | $11.45 | $12.35 | $12.35 | 14,084,230 |
| 2021-09-16 | $11.57 | $12.04 | $11.45 | $11.63 | $11.63 | 7,477,320 |
| 2021-09-15 | $11.04 | $11.75 | $11.04 | $11.55 | $11.55 | 6,541,400 |
| 2021-09-14 | $11.25 | $11.35 | $11.00 | $11.09 | $11.09 | 3,279,230 |
| 2021-09-13 | $11.12 | $11.28 | $10.96 | $11.20 | $11.20 | 3,161,440 |
| 2021-09-10 | $11.01 | $11.18 | $10.88 | $11.04 | $11.04 | 3,033,840 |
| 2021-09-09 | $11.33 | $11.38 | $11.00 | $11.03 | $11.03 | 3,381,350 |
| 2021-09-08 | $11.07 | $11.41 | $10.99 | $11.32 | $11.32 | 4,852,820 |
| 2021-09-07 | $11.15 | $11.28 | $11.07 | $11.09 | $11.09 | 2,554,680 |
| 2021-09-06 | $11.08 | $11.19 | $10.97 | $11.16 | $11.16 | 2,494,560 |
| 2021-09-03 | $11.23 | $11.23 | $10.94 | $11.09 | $11.09 | 2,945,640 |
| 2021-09-02 | $10.92 | $11.28 | $10.85 | $11.19 | $11.19 | 3,013,520 |
| 2021-09-01 | $11.03 | $11.07 | $10.76 | $10.90 | $10.90 | 2,612,120 |
| 2021-08-31 | $11.05 | $11.12 | $10.87 | $11.04 | $11.04 | 2,348,080 |
| 2021-08-30 | $11.21 | $11.25 | $10.96 | $11.04 | $11.04 | 2,814,330 |
| 2021-08-27 | $11.14 | $11.29 | $11.06 | $11.15 | $11.15 | 3,458,760 |
| 2021-08-26 | $11.18 | $11.35 | $11.02 | $11.16 | $11.16 | 3,702,060 |
| 2021-08-25 | $10.94 | $11.27 | $10.83 | $11.17 | $11.17 | 4,622,950 |
| 2021-08-24 | $11.02 | $11.09 | $10.80 | $10.97 | $10.97 | 4,614,450 |
| 2021-08-23 | $10.18 | $11.06 | $10.15 | $11.01 | $11.01 | 6,780,030 |
| 2021-08-20 | $10.32 | $10.38 | $10.05 | $10.18 | $10.18 | 2,622,440 |
| 2021-08-19 | $10.54 | $10.59 | $10.28 | $10.36 | $10.36 | 1,996,990 |
| 2021-08-18 | $10.64 | $10.68 | $10.39 | $10.47 | $10.47 | 3,289,460 |
| 2021-08-17 | $10.90 | $11.07 | $10.69 | $10.69 | $10.69 | 3,960,040 |
| 2021-08-16 | $10.57 | $11.08 | $10.51 | $10.92 | $10.92 | 5,939,320 |
| 2021-08-13 | $10.65 | $10.67 | $10.49 | $10.57 | $10.57 | 1,971,110 |
| 2021-08-12 | $10.66 | $10.82 | $10.51 | $10.60 | $10.60 | 2,830,050 |
| 2021-08-11 | $10.54 | $10.77 | $10.46 | $10.65 | $10.65 | 2,533,100 |
| 2021-08-10 | $10.35 | $10.64 | $10.35 | $10.55 | $10.55 | 1,899,190 |
| 2021-08-09 | $10.56 | $10.65 | $10.38 | $10.39 | $10.39 | 1,763,120 |
| 2021-08-06 | $10.38 | $10.63 | $10.32 | $10.55 | $10.55 | 3,060,110 |
| 2021-08-05 | $10.70 | $10.85 | $10.37 | $10.37 | $10.37 | 3,480,140 |
| 2021-08-04 | $10.63 | $10.85 | $10.51 | $10.78 | $10.78 | 3,278,110 |
| 2021-08-03 | $10.70 | $10.81 | $10.54 | $10.64 | $10.64 | 2,830,250 |
| 2021-08-02 | $10.80 | $10.87 | $10.65 | $10.72 | $10.72 | 2,873,680 |
| 2021-07-30 | $10.36 | $10.82 | $10.23 | $10.78 | $10.78 | 5,196,860 |
| 2021-07-29 | $10.15 | $10.48 | $10.12 | $10.39 | $10.39 | 3,234,180 |
| 2021-07-28 | $10.24 | $10.24 | $9.88 | $10.10 | $10.10 | 2,502,320 |
| 2021-07-27 | $10.25 | $10.51 | $10.11 | $10.31 | $10.31 | 3,532,090 |
| 2021-07-26 | $10.37 | $10.38 | $10.05 | $10.26 | $10.26 | 2,450,990 |
| 2021-07-23 | $10.25 | $10.49 | $10.10 | $10.43 | $10.43 | 3,637,480 |
| 2021-07-22 | $10.28 | $10.32 | $10.15 | $10.30 | $10.30 | 2,729,480 |
| 2021-07-21 | $9.96 | $10.49 | $9.86 | $10.28 | $10.28 | 4,942,430 |
| 2021-07-20 | $9.83 | $9.92 | $9.68 | $9.92 | $9.92 | 1,618,610 |
| 2021-07-19 | $9.93 | $9.94 | $9.80 | $9.82 | $9.82 | 1,671,470 |
| 2021-07-16 | $10.04 | $10.06 | $9.84 | $9.87 | $9.87 | 2,175,750 |
| 2021-07-15 | $9.94 | $9.98 | $9.70 | $9.95 | $9.95 | 3,003,590 |
| 2021-07-14 | $9.72 | $10.02 | $9.64 | $9.87 | $9.87 | 4,352,600 |
| 2021-07-13 | $9.64 | $9.75 | $9.59 | $9.71 | $9.71 | 1,545,960 |
| 2021-07-12 | $9.41 | $9.68 | $9.41 | $9.67 | $9.67 | 1,854,650 |
| 2021-07-09 | $9.39 | $9.44 | $9.30 | $9.44 | $9.44 | 1,318,850 |
| 2021-07-08 | $9.53 | $9.58 | $9.37 | $9.39 | $9.39 | 1,132,350 |
| 2021-07-07 | $9.60 | $9.65 | $9.51 | $9.53 | $9.53 | 1,079,770 |
| 2021-07-06 | $9.58 | $9.64 | $9.51 | $9.61 | $9.61 | 1,049,470 |
| 2021-07-05 | $9.37 | $9.58 | $9.37 | $9.58 | $9.58 | 837,910 |
| 2021-07-02 | $9.51 | $9.54 | $9.35 | $9.38 | $9.38 | 1,076,860 |
| 2021-07-01 | $9.51 | $9.70 | $9.45 | $9.51 | $9.51 | 975,440 |
| 2021-06-30 | $9.48 | $9.55 | $9.44 | $9.53 | $9.53 | 844,400 |
| 2021-06-29 | $9.65 | $9.73 | $9.48 | $9.48 | $9.48 | 983,820 |
| 2021-06-28 | $9.70 | $9.71 | $9.58 | $9.65 | $9.65 | 1,046,610 |
| 2021-06-25 | $9.75 | $9.81 | $9.64 | $9.71 | $9.71 | 1,697,760 |
| 2021-06-24 | $9.87 | $9.91 | $9.71 | $9.73 | $9.73 | 1,529,010 |
| 2021-06-23 | $9.77 | $9.93 | $9.73 | $9.88 | $9.88 | 1,685,460 |
| 2021-06-22 | $9.70 | $9.90 | $9.65 | $9.80 | $9.80 | 1,998,280 |
| 2021-06-21 | $9.78 | $9.90 | $9.63 | $9.70 | $9.70 | 1,877,470 |
| 2021-06-18 | $9.44 | $9.82 | $9.41 | $9.81 | $9.81 | 3,020,170 |
| 2021-06-17 | $9.28 | $9.78 | $9.23 | $9.53 | $9.53 | 2,236,220 |
| 2021-06-16 | $9.44 | $9.55 | $9.27 | $9.28 | $9.28 | 1,543,140 |
| 2021-06-15 | $9.45 | $9.52 | $9.36 | $9.49 | $9.49 | 992,700 |
| 2021-06-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2021-06-11 | $9.50 | $9.65 | $9.45 | $9.45 | $9.45 | 1,100,540 |
| 2021-06-10 | $9.56 | $9.64 | $9.46 | $9.50 | $9.50 | 1,191,490 |
| 2021-06-09 | $9.64 | $9.87 | $9.57 | $9.59 | $9.59 | 921,300 |
| 2021-06-08 | $9.60 | $9.71 | $9.53 | $9.64 | $9.64 | 1,075,170 |
| 2021-06-07 | $9.50 | $9.74 | $9.48 | $9.60 | $9.60 | 1,102,470 |
| 2021-06-04 | $9.65 | $9.65 | $9.49 | $9.50 | $9.50 | 1,030,350 |
| 2021-06-03 | $9.38 | $9.68 | $9.37 | $9.56 | $9.56 | 2,449,670 |
| 2021-06-02 | $9.48 | $9.54 | $9.37 | $9.38 | $9.38 | 1,181,740 |
| 2021-06-01 | $9.44 | $9.56 | $9.35 | $9.47 | $9.47 | 1,535,800 |
| 2021-05-31 | $9.29 | $9.48 | $9.22 | $9.45 | $9.45 | 1,862,500 |
| 2021-05-28 | $9.30 | $9.30 | $9.18 | $9.19 | $9.19 | 1,006,760 |
| 2021-05-27 | $9.25 | $9.28 | $9.17 | $9.26 | $9.26 | 1,346,040 |
| 2021-05-26 | $9.21 | $9.43 | $9.17 | $9.29 | $9.18 | 1,519,260 |
| 2021-05-25 | $9.19 | $9.22 | $9.12 | $9.20 | $9.09 | 932,560 |
| 2021-05-24 | $9.09 | $9.18 | $9.09 | $9.14 | $9.03 | 601,190 |
| 2021-05-21 | $9.20 | $9.20 | $9.05 | $9.08 | $8.97 | 1,198,100 |
| 2021-05-20 | $9.05 | $9.23 | $9.03 | $9.17 | $9.06 | 1,140,490 |
| 2021-05-19 | $9.22 | $9.23 | $9.01 | $9.04 | $8.93 | 1,314,720 |
| 2021-05-18 | $9.19 | $9.23 | $9.12 | $9.16 | $9.05 | 880,350 |
| 2021-05-17 | $9.26 | $9.30 | $9.17 | $9.19 | $9.08 | 917,370 |
| 2021-05-14 | $9.18 | $9.30 | $9.17 | $9.30 | $9.19 | 985,700 |
| 2021-05-13 | $9.22 | $9.28 | $9.12 | $9.17 | $9.06 | 755,420 |
| 2021-05-12 | $9.21 | $9.25 | $9.08 | $9.22 | $9.11 | 1,091,630 |
| 2021-05-11 | $9.30 | $9.30 | $9.02 | $9.16 | $9.05 | 1,303,630 |
| 2021-05-10 | $9.14 | $9.14 | $8.98 | $9.01 | $8.90 | 1,653,060 |
| 2021-05-07 | $9.25 | $9.27 | $9.09 | $9.13 | $9.02 | 1,115,440 |
| 2021-05-06 | $9.27 | $9.37 | $9.20 | $9.26 | $9.15 | 894,780 |
| 2021-05-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.15 | 0 |
| 2021-05-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.15 | 0 |
| 2021-04-30 | $9.40 | $9.45 | $9.20 | $9.26 | $9.15 | 927,710 |
| 2021-04-29 | $9.56 | $9.63 | $9.38 | $9.40 | $9.29 | 1,212,640 |
| 2021-04-28 | $9.30 | $9.69 | $9.29 | $9.56 | $9.45 | 2,302,340 |
| 2021-04-27 | $9.25 | $9.29 | $9.10 | $9.25 | $9.14 | 1,013,850 |
| 2021-04-26 | $9.41 | $9.42 | $9.25 | $9.27 | $9.16 | 1,113,910 |
| 2021-04-23 | $9.44 | $9.45 | $9.29 | $9.40 | $9.29 | 908,320 |
| 2021-04-22 | $9.43 | $9.47 | $9.33 | $9.38 | $9.27 | 1,024,250 |
| 2021-04-21 | $9.27 | $9.39 | $9.21 | $9.34 | $9.23 | 927,530 |
| 2021-04-20 | $9.41 | $9.45 | $9.28 | $9.30 | $9.19 | 984,390 |
| 2021-04-19 | $9.33 | $9.43 | $9.30 | $9.39 | $9.28 | 998,030 |
| 2021-04-16 | $9.30 | $9.39 | $9.20 | $9.29 | $9.18 | 1,029,280 |
| 2021-04-15 | $9.22 | $9.39 | $9.15 | $9.25 | $9.14 | 680,510 |
| 2021-04-14 | $9.12 | $9.23 | $9.06 | $9.23 | $9.12 | 674,840 |
| 2021-04-13 | $9.14 | $9.20 | $8.95 | $9.09 | $8.98 | 1,517,210 |
| 2021-04-12 | $9.41 | $9.51 | $9.11 | $9.14 | $9.03 | 2,235,460 |
| 2021-04-09 | $9.47 | $9.60 | $9.38 | $9.51 | $9.40 | 2,550,410 |
| 2021-04-08 | $9.89 | $10.18 | $9.78 | $9.83 | $9.71 | 2,710,280 |
| 2021-04-07 | $9.72 | $10.11 | $9.66 | $9.92 | $9.80 | 2,517,610 |
| 2021-04-06 | $9.75 | $9.76 | $9.65 | $9.72 | $9.61 | 1,312,490 |
| 2021-04-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.64 | 0 |
| 2021-04-02 | $9.54 | $9.85 | $9.49 | $9.75 | $9.64 | 2,357,230 |
| 2021-04-01 | $9.58 | $9.65 | $9.49 | $9.50 | $9.39 | 855,440 |
| 2021-03-31 | $9.52 | $9.60 | $9.40 | $9.58 | $9.47 | 960,060 |
| 2021-03-30 | $9.58 | $9.60 | $9.44 | $9.50 | $9.39 | 988,450 |
| 2021-03-29 | $9.65 | $9.72 | $9.52 | $9.57 | $9.46 | 1,060,430 |
| 2021-03-26 | $9.59 | $9.75 | $9.50 | $9.63 | $9.52 | 887,160 |
| 2021-03-25 | $9.72 | $9.72 | $9.48 | $9.59 | $9.48 | 1,128,980 |
| 2021-03-24 | $9.68 | $9.78 | $9.52 | $9.55 | $9.44 | 1,607,260 |
| 2021-03-23 | $9.52 | $9.66 | $9.47 | $9.64 | $9.53 | 1,583,710 |
| 2021-03-22 | $9.40 | $9.53 | $9.35 | $9.52 | $9.41 | 1,264,190 |
| 2021-03-19 | $9.39 | $9.47 | $9.33 | $9.40 | $9.29 | 763,060 |
| 2021-03-18 | $9.53 | $9.56 | $9.30 | $9.38 | $9.27 | 1,009,060 |
| 2021-03-17 | $9.42 | $9.54 | $9.31 | $9.48 | $9.37 | 1,009,140 |
| 2021-03-16 | $9.31 | $9.38 | $9.24 | $9.38 | $9.27 | 764,840 |
| 2021-03-15 | $9.27 | $9.36 | $9.23 | $9.27 | $9.16 | 677,950 |
| 2021-03-12 | $9.36 | $9.39 | $9.23 | $9.35 | $9.24 | 909,150 |
| 2021-03-11 | $9.29 | $9.39 | $9.17 | $9.38 | $9.27 | 695,940 |
| 2021-03-10 | $9.41 | $9.50 | $9.21 | $9.26 | $9.15 | 881,410 |
| 2021-03-09 | $9.71 | $9.77 | $8.78 | $9.41 | $9.30 | 1,223,510 |
| 2021-03-08 | $9.72 | $9.80 | $9.63 | $9.69 | $9.58 | 1,482,420 |
| 2021-03-05 | $9.54 | $9.65 | $9.53 | $9.64 | $9.53 | 802,500 |
| 2021-03-04 | $9.56 | $9.64 | $9.51 | $9.54 | $9.43 | 932,000 |
| 2021-03-03 | $9.53 | $9.61 | $9.43 | $9.59 | $9.48 | 1,046,080 |
| 2021-03-02 | $9.60 | $9.66 | $9.40 | $9.51 | $9.40 | 918,080 |
| 2021-03-01 | $9.35 | $9.61 | $9.35 | $9.60 | $9.49 | 1,482,400 |
| 2021-02-26 | $9.30 | $9.45 | $9.30 | $9.38 | $9.27 | 752,940 |
| 2021-02-25 | $9.49 | $9.62 | $9.26 | $9.46 | $9.35 | 1,283,920 |
| 2021-02-24 | $9.44 | $9.56 | $9.29 | $9.44 | $9.33 | 1,526,320 |
| 2021-02-23 | $9.66 | $9.66 | $9.40 | $9.49 | $9.38 | 1,455,500 |
| 2021-02-22 | $9.50 | $9.78 | $9.44 | $9.66 | $9.55 | 3,292,700 |
| 2021-02-19 | $9.23 | $9.42 | $9.18 | $9.40 | $9.29 | 1,694,970 |
| 2021-02-18 | $9.13 | $9.35 | $9.13 | $9.23 | $9.12 | 1,134,250 |
| 2021-02-17 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-16 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-15 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-12 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-11 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-10 | $9.00 | $9.14 | $8.90 | $9.08 | $8.97 | 729,140 |
| 2021-02-09 | $8.75 | $8.99 | $8.75 | $8.93 | $8.83 | 757,880 |
| 2021-02-08 | $8.76 | $8.89 | $8.70 | $8.74 | $8.64 | 755,600 |
| 2021-02-05 | $8.83 | $8.98 | $8.70 | $8.74 | $8.64 | 1,590,100 |
| 2021-02-04 | $9.15 | $9.15 | $8.76 | $8.83 | $8.73 | 2,243,340 |
| 2021-02-03 | $9.37 | $9.42 | $9.15 | $9.19 | $9.08 | 1,483,430 |
| 2021-02-02 | $9.40 | $9.40 | $9.26 | $9.37 | $9.26 | 779,640 |
| 2021-02-01 | $9.35 | $9.50 | $9.21 | $9.40 | $9.29 | 1,155,680 |
| 2021-01-29 | $9.57 | $9.60 | $9.26 | $9.35 | $9.24 | 1,954,160 |
| 2021-01-28 | $9.70 | $9.79 | $9.57 | $9.57 | $9.46 | 1,445,370 |
| 2021-01-27 | $9.88 | $9.92 | $9.74 | $9.81 | $9.69 | 1,143,710 |
| 2021-01-26 | $9.86 | $9.97 | $9.55 | $9.92 | $9.80 | 2,424,000 |
| 2021-01-25 | $10.11 | $10.11 | $9.81 | $9.87 | $9.75 | 1,958,410 |
| 2021-01-22 | $10.02 | $10.18 | $9.78 | $10.15 | $10.03 | 2,782,700 |
| 2021-01-21 | $9.95 | $10.12 | $9.89 | $10.01 | $9.89 | 1,556,580 |
| 2021-01-20 | $10.00 | $10.06 | $9.85 | $9.90 | $9.78 | 1,600,250 |
| 2021-01-19 | $10.16 | $10.21 | $9.95 | $10.01 | $9.89 | 2,578,650 |
| 2021-01-18 | $10.16 | $10.34 | $10.10 | $10.20 | $10.08 | 2,061,560 |
| 2021-01-15 | $10.11 | $10.44 | $10.05 | $10.16 | $10.04 | 2,436,310 |
| 2021-01-14 | $10.10 | $10.16 | $9.96 | $10.10 | $9.98 | 2,604,240 |
| 2021-01-13 | $10.05 | $10.15 | $9.71 | $10.13 | $10.01 | 3,123,140 |
| 2021-01-12 | $9.92 | $10.11 | $9.91 | $10.07 | $9.95 | 2,364,070 |
| 2021-01-11 | $10.30 | $10.35 | $9.86 | $10.03 | $9.91 | 4,576,000 |
| 2021-01-08 | $10.54 | $10.60 | $10.18 | $10.29 | $10.17 | 4,503,560 |
| 2021-01-07 | $11.20 | $11.21 | $10.46 | $10.54 | $10.42 | 8,033,720 |
| 2021-01-06 | $11.56 | $11.66 | $11.15 | $11.35 | $11.22 | 8,500,350 |
| 2021-01-05 | $11.34 | $11.85 | $11.14 | $11.71 | $11.57 | 9,939,100 |
| 2021-01-04 | $11.06 | $11.49 | $10.87 | $11.42 | $11.29 | 6,757,530 |
| 2021-01-01 | $11.12 | $11.12 | $11.12 | $11.12 | $10.99 | 0 |
| 2020-12-31 | $11.20 | $11.38 | $11.05 | $11.12 | $10.99 | 5,350,190 |
| 2020-12-30 | $11.07 | $11.42 | $10.87 | $11.20 | $11.07 | 7,621,080 |
| 2020-12-29 | $11.55 | $11.58 | $11.03 | $11.10 | $10.97 | 9,204,720 |
| 2020-12-28 | $11.14 | $11.98 | $11.01 | $11.65 | $11.51 | 13,772,390 |
| 2020-12-25 | $11.08 | $11.45 | $11.01 | $11.16 | $11.03 | 6,903,130 |
| 2020-12-24 | $11.25 | $11.50 | $11.02 | $11.23 | $11.10 | 9,134,820 |
| 2020-12-23 | $11.14 | $11.51 | $11.06 | $11.45 | $11.32 | 11,539,760 |
| 2020-12-22 | $10.91 | $11.35 | $10.85 | $11.08 | $10.95 | 9,575,660 |
| 2020-12-21 | $10.95 | $11.00 | $10.73 | $10.97 | $10.84 | 6,466,450 |
| 2020-12-18 | $10.89 | $11.30 | $10.87 | $10.96 | $10.83 | 10,075,700 |
| 2020-12-17 | $9.77 | $10.73 | $9.72 | $10.73 | $10.60 | 7,188,030 |
| 2020-12-16 | $10.07 | $10.07 | $9.71 | $9.75 | $9.64 | 2,778,750 |
| 2020-12-15 | $10.10 | $10.14 | $9.91 | $10.07 | $9.95 | 2,026,040 |
| 2020-12-14 | $10.37 | $10.38 | $10.00 | $10.15 | $10.03 | 3,741,600 |
| 2020-12-11 | $10.97 | $11.04 | $10.24 | $10.40 | $10.28 | 6,747,560 |
| 2020-12-10 | $10.60 | $11.06 | $10.37 | $10.98 | $10.85 | 6,381,940 |
| 2020-12-09 | $10.63 | $10.90 | $10.53 | $10.56 | $10.44 | 2,878,750 |
| 2020-12-08 | $10.61 | $10.77 | $10.50 | $10.68 | $10.55 | 2,409,600 |
| 2020-12-07 | $10.97 | $11.09 | $10.64 | $10.65 | $10.52 | 3,622,550 |
| 2020-12-04 | $11.11 | $11.18 | $10.86 | $10.97 | $10.84 | 2,926,560 |
| 2020-12-03 | $10.87 | $11.17 | $10.74 | $11.10 | $10.97 | 4,788,410 |
| 2020-12-02 | $10.99 | $11.18 | $10.81 | $10.84 | $10.71 | 4,416,640 |
| 2020-12-01 | $10.68 | $11.02 | $10.60 | $11.00 | $10.87 | 4,066,060 |
| 2020-11-30 | $10.66 | $10.85 | $10.64 | $10.68 | $10.55 | 2,988,720 |
| 2020-11-27 | $10.94 | $10.95 | $10.61 | $10.77 | $10.64 | 4,944,620 |
| 2020-11-26 | $11.28 | $11.28 | $10.93 | $10.97 | $10.84 | 6,311,290 |
| 2020-11-25 | $11.10 | $11.56 | $11.06 | $11.33 | $11.20 | 13,094,470 |
| 2020-11-24 | $10.72 | $10.85 | $10.53 | $10.83 | $10.70 | 4,307,840 |
| 2020-11-23 | $10.73 | $10.90 | $10.66 | $10.75 | $10.62 | 4,017,680 |
| 2020-11-20 | $10.98 | $10.98 | $10.71 | $10.84 | $10.71 | 4,270,960 |
| 2020-11-19 | $10.56 | $11.08 | $10.52 | $11.00 | $10.87 | 6,861,780 |
| 2020-11-18 | $10.92 | $11.00 | $10.58 | $10.58 | $10.46 | 7,718,450 |
| 2020-11-17 | $10.84 | $11.30 | $10.66 | $11.06 | $10.93 | 11,022,070 |
| 2020-11-16 | $10.66 | $11.22 | $10.55 | $10.86 | $10.73 | 7,314,780 |
| 2020-11-13 | $10.26 | $10.59 | $10.21 | $10.47 | $10.35 | 3,883,500 |
| 2020-11-12 | $10.48 | $10.65 | $10.25 | $10.31 | $10.19 | 3,526,700 |
| 2020-11-11 | $10.44 | $10.66 | $10.19 | $10.51 | $10.39 | 5,353,320 |
| 2020-11-10 | $10.60 | $10.81 | $10.40 | $10.44 | $10.32 | 5,318,570 |
| 2020-11-09 | $10.20 | $10.99 | $10.09 | $10.69 | $10.56 | 10,388,660 |
| 2020-11-06 | $9.97 | $10.35 | $9.81 | $10.22 | $10.10 | 5,950,740 |
| 2020-11-05 | $10.05 | $10.09 | $9.90 | $10.02 | $9.90 | 4,051,640 |
| 2020-11-04 | $9.76 | $10.13 | $9.71 | $10.04 | $9.92 | 6,627,230 |
| 2020-11-03 | $9.38 | $9.62 | $9.26 | $9.58 | $9.47 | 1,559,930 |
| 2020-11-02 | $9.29 | $9.38 | $9.11 | $9.38 | $9.27 | 1,215,340 |
| 2020-10-30 | $9.54 | $9.60 | $9.23 | $9.29 | $9.18 | 1,861,820 |
| 2020-10-29 | $9.47 | $9.63 | $9.44 | $9.53 | $9.42 | 1,154,710 |
| 2020-10-28 | $9.57 | $9.68 | $9.43 | $9.61 | $9.50 | 1,080,630 |
| 2020-10-27 | $9.69 | $9.69 | $9.48 | $9.60 | $9.49 | 1,064,320 |
| 2020-10-26 | $9.68 | $9.75 | $9.53 | $9.67 | $9.56 | 1,001,870 |
| 2020-10-23 | $9.81 | $9.93 | $9.68 | $9.70 | $9.59 | 1,157,810 |
| 2020-10-22 | $9.90 | $9.94 | $9.71 | $9.84 | $9.72 | 1,196,910 |
| 2020-10-21 | $9.96 | $9.97 | $9.80 | $9.87 | $9.75 | 1,177,880 |
| 2020-10-20 | $9.81 | $9.95 | $9.75 | $9.94 | $9.82 | 1,394,840 |
| 2020-10-19 | $9.88 | $10.04 | $9.78 | $9.87 | $9.75 | 2,390,630 |
| 2020-10-16 | $9.72 | $9.78 | $9.67 | $9.76 | $9.65 | 755,350 |
| 2020-10-15 | $9.78 | $9.84 | $9.70 | $9.71 | $9.60 | 867,810 |
| 2020-10-14 | $9.70 | $9.86 | $9.66 | $9.84 | $9.72 | 1,605,580 |
| 2020-10-13 | $9.78 | $9.78 | $9.67 | $9.74 | $9.63 | 1,276,540 |
| 2020-10-12 | $9.59 | $9.79 | $9.53 | $9.78 | $9.67 | 1,856,750 |
| 2020-10-09 | $9.38 | $9.56 | $9.38 | $9.53 | $9.42 | 1,294,390 |
| 2020-10-08 | $9.36 | $9.36 | $9.36 | $9.36 | $9.25 | 0 |
| 2020-10-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.25 | 0 |
| 2020-10-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.25 | 0 |
| 2020-10-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.25 | 0 |
| 2020-10-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.25 | 0 |
| 2020-10-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.25 | 0 |
| 2020-09-30 | $9.38 | $9.41 | $9.30 | $9.36 | $9.25 | 756,750 |
| 2020-09-29 | $9.32 | $9.52 | $9.28 | $9.37 | $9.26 | 906,090 |
| 2020-09-28 | $9.43 | $9.47 | $9.32 | $9.33 | $9.22 | 858,600 |
| 2020-09-25 | $9.45 | $9.55 | $9.38 | $9.42 | $9.31 | 971,330 |
| 2020-09-24 | $9.62 | $9.62 | $9.36 | $9.41 | $9.30 | 1,975,690 |
| 2020-09-23 | $9.62 | $9.72 | $9.57 | $9.62 | $9.51 | 1,256,590 |
| 2020-09-22 | $9.80 | $9.80 | $9.57 | $9.62 | $9.51 | 1,275,580 |
| 2020-09-21 | $9.91 | $9.92 | $9.81 | $9.81 | $9.69 | 1,214,850 |
| 2020-09-18 | $9.80 | $9.95 | $9.78 | $9.90 | $9.78 | 1,680,500 |
| 2020-09-17 | $9.77 | $9.89 | $9.61 | $9.82 | $9.70 | 1,658,400 |
| 2020-09-16 | $9.83 | $9.91 | $9.65 | $9.70 | $9.59 | 1,250,960 |
| 2020-09-15 | $9.90 | $9.97 | $9.81 | $9.87 | $9.75 | 1,274,660 |
| 2020-09-14 | $9.71 | $9.95 | $9.71 | $9.86 | $9.74 | 1,311,530 |
| 2020-09-11 | $9.53 | $9.75 | $9.51 | $9.71 | $9.60 | 1,579,340 |
| 2020-09-10 | $10.10 | $10.12 | $9.52 | $9.59 | $9.48 | 3,907,550 |
| 2020-09-09 | $10.26 | $10.26 | $10.02 | $10.02 | $9.90 | 2,558,780 |
| 2020-09-08 | $10.24 | $10.36 | $10.10 | $10.26 | $10.14 | 2,014,210 |
| 2020-09-07 | $10.40 | $10.48 | $10.14 | $10.25 | $10.13 | 2,086,240 |
| 2020-09-04 | $10.12 | $10.41 | $10.04 | $10.37 | $10.25 | 1,936,490 |
| 2020-09-03 | $10.46 | $10.49 | $10.24 | $10.29 | $10.17 | 1,960,910 |
| 2020-09-02 | $10.39 | $10.54 | $10.38 | $10.46 | $10.34 | 2,619,680 |
| 2020-09-01 | $10.37 | $10.40 | $10.21 | $10.40 | $10.28 | 1,698,800 |
| 2020-08-31 | $10.41 | $10.48 | $10.30 | $10.32 | $10.20 | 2,366,740 |
| 2020-08-28 | $10.28 | $10.41 | $10.14 | $10.40 | $10.28 | 2,545,080 |
| 2020-08-27 | $10.07 | $10.23 | $10.02 | $10.23 | $10.11 | 2,132,100 |
| 2020-08-26 | $10.28 | $10.36 | $10.03 | $10.07 | $9.95 | 3,350,710 |
| 2020-08-25 | $10.39 | $10.44 | $10.27 | $10.30 | $10.18 | 2,179,570 |
| 2020-08-24 | $10.30 | $10.47 | $10.13 | $10.38 | $10.26 | 2,299,620 |
| 2020-08-21 | $10.48 | $10.59 | $10.26 | $10.30 | $10.18 | 3,288,950 |
| 2020-08-20 | $10.95 | $10.95 | $10.40 | $10.45 | $10.33 | 6,431,070 |
| 2020-08-19 | $10.91 | $11.18 | $10.75 | $11.08 | $10.95 | 6,665,030 |
| 2020-08-18 | $10.97 | $11.02 | $10.82 | $10.89 | $10.76 | 3,469,960 |
| 2020-08-17 | $10.70 | $10.98 | $10.66 | $10.98 | $10.85 | 4,505,300 |
| 2020-08-14 | $10.70 | $10.72 | $10.52 | $10.70 | $10.57 | 3,039,220 |
| 2020-08-13 | $10.63 | $10.74 | $10.62 | $10.64 | $10.52 | 3,135,150 |
| 2020-08-12 | $10.84 | $10.84 | $10.35 | $10.65 | $10.52 | 5,582,860 |
| 2020-08-11 | $11.05 | $11.18 | $10.80 | $10.81 | $10.68 | 5,042,230 |
| 2020-08-10 | $11.17 | $11.26 | $10.94 | $11.08 | $10.95 | 5,027,730 |
| 2020-08-07 | $11.60 | $11.60 | $10.92 | $11.14 | $11.01 | 8,638,130 |
| 2020-08-06 | $11.44 | $11.70 | $11.22 | $11.70 | $11.56 | 9,895,860 |
| 2020-08-05 | $11.46 | $11.46 | $11.08 | $11.36 | $11.23 | 9,918,400 |
| 2020-08-04 | $12.03 | $12.10 | $11.56 | $11.66 | $11.52 | 15,670,820 |
| 2020-08-03 | $11.91 | $12.37 | $11.88 | $12.20 | $12.06 | 21,855,900 |
| 2020-07-31 | $12.22 | $12.69 | $11.73 | $12.42 | $12.27 | 33,659,800 |
| 2020-07-30 | $10.80 | $11.57 | $10.73 | $11.57 | $11.43 | 7,764,040 |
| 2020-07-29 | $10.25 | $10.69 | $10.14 | $10.52 | $10.40 | 8,357,390 |
| 2020-07-28 | $10.10 | $10.36 | $10.01 | $10.27 | $10.15 | 6,258,320 |
| 2020-07-27 | $9.70 | $10.10 | $9.51 | $10.08 | $9.96 | 3,733,380 |
| 2020-07-24 | $9.90 | $10.05 | $9.59 | $9.62 | $9.51 | 2,910,860 |
| 2020-07-23 | $10.06 | $10.06 | $9.75 | $9.99 | $9.87 | 3,350,760 |
| 2020-07-22 | $10.10 | $10.22 | $10.01 | $10.06 | $9.94 | 3,416,570 |
| 2020-07-21 | $10.59 | $10.59 | $10.05 | $10.11 | $9.99 | 3,426,140 |
| 2020-07-20 | $9.92 | $10.34 | $9.55 | $10.24 | $10.12 | 4,288,900 |
| 2020-07-17 | $9.67 | $9.92 | $9.55 | $9.84 | $9.72 | 3,255,940 |
| 2020-07-16 | $10.00 | $10.13 | $9.55 | $9.67 | $9.56 | 4,239,680 |
| 2020-07-15 | $10.26 | $10.34 | $9.90 | $10.02 | $9.90 | 5,428,460 |
| 2020-07-14 | $10.50 | $10.58 | $10.06 | $10.28 | $10.16 | 5,059,940 |
| 2020-07-13 | $10.04 | $10.56 | $10.04 | $10.47 | $10.35 | 5,844,100 |
| 2020-07-10 | $10.21 | $10.25 | $10.02 | $10.04 | $9.92 | 4,714,670 |
| 2020-07-09 | $9.92 | $10.45 | $9.86 | $10.26 | $10.14 | 7,175,830 |
| 2020-07-08 | $9.81 | $9.95 | $9.71 | $9.93 | $9.81 | 4,864,510 |
| 2020-07-07 | $9.80 | $10.02 | $9.63 | $9.81 | $9.69 | 7,108,750 |
| 2020-07-06 | $9.44 | $10.10 | $9.36 | $9.95 | $9.83 | 4,258,570 |
| 2020-07-03 | $13.97 | $14.02 | $13.72 | $13.93 | $9.17 | 2,963,660 |
| 2020-07-02 | $13.59 | $13.91 | $13.52 | $13.88 | $9.14 | 2,464,690 |
| 2020-07-01 | $13.49 | $13.60 | $13.40 | $13.55 | $8.92 | 1,818,370 |
| 2020-06-30 | $13.41 | $13.60 | $13.36 | $13.43 | $8.85 | 2,158,730 |
| 2020-06-29 | $13.11 | $13.33 | $13.04 | $13.33 | $8.78 | 1,270,200 |
| 2020-06-26 | $13.13 | $13.13 | $13.13 | $13.13 | $8.65 | 0 |
| 2020-06-25 | $13.13 | $13.13 | $13.13 | $13.13 | $8.65 | 0 |
| 2020-06-24 | $13.40 | $13.41 | $13.10 | $13.13 | $8.65 | 1,828,620 |
| 2020-06-23 | $13.42 | $13.49 | $13.39 | $13.40 | $8.83 | 1,235,700 |
| 2020-06-22 | $13.33 | $13.54 | $13.32 | $13.47 | $8.87 | 1,784,600 |
| 2020-06-19 | $13.30 | $13.46 | $13.22 | $13.33 | $8.78 | 1,541,830 |
| 2020-06-18 | $13.34 | $13.41 | $13.20 | $13.26 | $8.73 | 1,280,450 |
| 2020-06-17 | $13.24 | $13.37 | $13.15 | $13.33 | $8.78 | 1,557,230 |
| 2020-06-16 | $13.23 | $13.32 | $13.18 | $13.25 | $8.73 | 1,483,200 |
| 2020-06-15 | $13.21 | $13.42 | $13.10 | $13.11 | $8.63 | 2,753,100 |
| 2020-06-12 | $13.50 | $13.59 | $13.38 | $13.40 | $8.83 | 2,307,790 |
| 2020-06-11 | $13.85 | $14.01 | $13.65 | $13.74 | $9.05 | 1,364,600 |
| 2020-06-10 | $14.22 | $14.22 | $13.81 | $13.94 | $9.18 | 1,231,250 |
| 2020-06-09 | $14.30 | $14.30 | $14.09 | $14.18 | $9.34 | 1,280,370 |
| 2020-06-08 | $14.16 | $14.43 | $14.02 | $14.20 | $9.35 | 1,793,660 |
| 2020-06-05 | $14.43 | $14.43 | $14.03 | $14.16 | $9.33 | 1,887,700 |
| 2020-06-04 | $14.07 | $14.43 | $13.88 | $14.35 | $9.45 | 3,125,770 |
| 2020-06-03 | $14.38 | $14.38 | $13.98 | $14.00 | $9.22 | 1,899,290 |
| 2020-06-02 | $14.04 | $14.30 | $13.96 | $14.25 | $9.39 | 2,067,420 |
| 2020-06-01 | $13.70 | $14.11 | $13.66 | $14.03 | $9.24 | 2,091,400 |
| 2020-05-29 | $13.54 | $13.78 | $13.36 | $13.73 | $9.04 | 1,509,990 |
| 2020-05-28 | $13.42 | $13.54 | $13.22 | $13.51 | $8.90 | 1,234,100 |
| 2020-05-27 | $13.61 | $13.75 | $13.40 | $13.51 | $8.90 | 1,343,350 |
| 2020-05-26 | $13.37 | $13.69 | $13.36 | $13.69 | $9.02 | 1,541,080 |
| 2020-05-25 | $13.24 | $13.52 | $13.24 | $13.36 | $8.80 | 1,176,170 |
| 2020-05-22 | $13.76 | $13.89 | $13.35 | $13.38 | $8.81 | 2,088,040 |
| 2020-05-21 | $14.27 | $14.35 | $13.77 | $13.92 | $9.17 | 3,022,980 |
| 2020-05-20 | $14.20 | $14.38 | $14.01 | $14.32 | $9.43 | 2,834,540 |
| 2020-05-19 | $13.76 | $14.29 | $13.72 | $14.21 | $9.36 | 3,496,880 |
| 2020-05-18 | $13.87 | $13.94 | $13.67 | $13.75 | $9.06 | 1,668,300 |
| 2020-05-15 | $13.58 | $13.95 | $13.58 | $13.89 | $9.15 | 2,199,300 |
| 2020-05-14 | $13.55 | $13.85 | $13.47 | $13.59 | $8.95 | 1,580,480 |
| 2020-05-13 | $13.48 | $13.67 | $13.38 | $13.67 | $9.00 | 1,452,100 |
| 2020-05-12 | $13.66 | $13.66 | $13.35 | $13.52 | $8.90 | 1,655,220 |
| 2020-05-11 | $13.70 | $13.80 | $13.54 | $13.68 | $9.01 | 1,805,010 |
| 2020-05-08 | $13.27 | $13.81 | $13.21 | $13.68 | $9.01 | 3,328,720 |
| 2020-05-07 | $13.41 | $13.47 | $13.15 | $13.21 | $8.70 | 1,892,730 |
| 2020-05-06 | $13.48 | $13.66 | $13.35 | $13.46 | $8.87 | 2,105,640 |
| 2020-05-05 | $13.50 | $13.50 | $13.50 | $13.50 | $8.89 | 0 |
| 2020-05-04 | $13.50 | $13.50 | $13.50 | $13.50 | $8.89 | 0 |
| 2020-05-01 | $13.50 | $13.50 | $13.50 | $13.50 | $8.89 | 0 |
| 2020-04-30 | $13.40 | $13.59 | $13.29 | $13.50 | $8.89 | 2,466,430 |
| 2020-04-29 | $13.10 | $13.41 | $12.90 | $13.40 | $8.83 | 2,388,190 |
| 2020-04-28 | $13.23 | $13.27 | $12.40 | $13.02 | $8.58 | 2,388,030 |
| 2020-04-27 | $13.30 | $13.48 | $13.12 | $13.28 | $8.75 | 2,665,380 |
| 2020-04-24 | $13.46 | $13.68 | $13.26 | $13.36 | $8.80 | 3,943,550 |
| 2020-04-23 | $13.45 | $13.47 | $13.22 | $13.26 | $8.73 | 3,435,260 |
| 2020-04-22 | $13.18 | $13.79 | $13.04 | $13.59 | $8.95 | 4,218,000 |
| 2020-04-21 | $12.97 | $13.48 | $12.95 | $13.29 | $8.75 | 4,383,120 |
| 2020-04-20 | $12.72 | $12.94 | $12.59 | $12.92 | $8.51 | 2,670,780 |
| 2020-04-17 | $12.55 | $12.97 | $12.55 | $12.72 | $8.38 | 3,430,710 |
| 2020-04-16 | $12.35 | $13.24 | $12.34 | $12.68 | $8.35 | 4,940,630 |
| 2020-04-15 | $12.17 | $12.26 | $12.02 | $12.04 | $7.93 | 1,032,200 |
| 2020-04-14 | $11.97 | $12.58 | $11.95 | $12.24 | $8.06 | 1,861,200 |
| 2020-04-13 | $11.96 | $12.05 | $11.86 | $11.91 | $7.84 | 740,100 |
| 2020-04-10 | $12.25 | $12.35 | $12.06 | $12.09 | $7.96 | 738,350 |
| 2020-04-09 | $12.32 | $12.38 | $12.19 | $12.27 | $8.08 | 848,800 |
| 2020-04-08 | $12.16 | $12.30 | $12.05 | $12.28 | $8.09 | 994,290 |
| 2020-04-07 | $11.96 | $12.16 | $11.88 | $12.16 | $8.01 | 1,364,510 |
| 2020-04-06 | $11.82 | $11.82 | $11.82 | $11.82 | $7.78 | 0 |
| 2020-04-03 | $11.83 | $11.94 | $11.74 | $11.82 | $7.78 | 924,410 |
| 2020-04-02 | $11.56 | $11.76 | $11.45 | $11.76 | $7.75 | 673,260 |
| 2020-04-01 | $11.70 | $11.84 | $11.56 | $11.60 | $7.64 | 828,970 |
| 2020-03-31 | $11.80 | $11.93 | $11.72 | $11.74 | $7.73 | 711,490 |
| 2020-03-30 | $11.68 | $12.01 | $11.65 | $11.76 | $7.75 | 1,019,910 |
| 2020-03-27 | $12.40 | $12.40 | $12.12 | $12.17 | $8.02 | 1,075,800 |
| 2020-03-26 | $12.33 | $12.40 | $12.21 | $12.31 | $8.11 | 921,320 |
| 2020-03-25 | $12.30 | $12.38 | $12.25 | $12.33 | $8.12 | 1,025,150 |
| 2020-03-24 | $12.08 | $12.18 | $11.94 | $12.17 | $8.02 | 867,520 |
| 2020-03-23 | $11.70 | $12.16 | $11.63 | $11.90 | $7.84 | 950,590 |
| 2020-03-20 | $12.00 | $12.18 | $11.99 | $12.17 | $8.02 | 876,130 |
| 2020-03-19 | $11.81 | $12.12 | $11.62 | $12.05 | $7.94 | 1,232,540 |
| 2020-03-18 | $12.08 | $12.20 | $11.77 | $11.78 | $7.76 | 1,081,820 |
| 2020-03-17 | $11.96 | $12.13 | $11.70 | $11.99 | $7.90 | 1,014,730 |
| 2020-03-16 | $12.47 | $12.60 | $11.93 | $11.94 | $7.86 | 1,535,260 |
| 2020-03-13 | $12.13 | $12.49 | $12.08 | $12.40 | $8.17 | 2,066,150 |
| 2020-03-12 | $13.26 | $13.26 | $12.70 | $12.76 | $8.40 | 2,021,710 |
| 2020-03-11 | $13.42 | $13.63 | $13.21 | $13.21 | $8.70 | 2,134,840 |
| 2020-03-10 | $13.11 | $13.40 | $12.82 | $13.37 | $8.81 | 2,897,740 |
| 2020-03-09 | $13.35 | $13.83 | $13.18 | $13.20 | $8.69 | 3,120,140 |
| 2020-03-06 | $13.31 | $13.90 | $13.12 | $13.69 | $9.02 | 4,330,310 |
| 2020-03-05 | $13.31 | $13.49 | $13.20 | $13.36 | $8.80 | 2,357,850 |
| 2020-03-04 | $12.97 | $13.22 | $12.86 | $13.19 | $8.69 | 1,510,200 |
| 2020-03-03 | $13.18 | $13.41 | $13.00 | $13.05 | $8.59 | 2,800,320 |
| 2020-03-02 | $12.71 | $13.28 | $12.71 | $13.15 | $8.66 | 2,094,910 |
| 2020-02-28 | $13.00 | $13.18 | $12.67 | $12.71 | $8.37 | 2,572,070 |
| 2020-02-27 | $12.76 | $13.35 | $12.76 | $13.31 | $8.77 | 3,748,290 |
| 2020-02-26 | $12.75 | $13.10 | $12.62 | $12.88 | $8.48 | 2,284,250 |
| 2020-02-25 | $12.75 | $12.96 | $12.60 | $12.89 | $8.49 | 2,372,030 |
| 2020-02-24 | $12.80 | $13.13 | $12.66 | $12.97 | $8.54 | 2,762,340 |
| 2020-02-21 | $12.85 | $13.04 | $12.76 | $12.87 | $8.48 | 2,145,030 |
| 2020-02-20 | $12.69 | $12.89 | $12.62 | $12.86 | $8.47 | 1,953,330 |
| 2020-02-19 | $12.70 | $12.86 | $12.61 | $12.65 | $8.33 | 1,458,600 |
| 2020-02-18 | $12.55 | $12.75 | $12.47 | $12.74 | $8.39 | 1,612,020 |
| 2020-02-17 | $12.19 | $12.55 | $12.19 | $12.55 | $8.27 | 1,943,890 |
| 2020-02-14 | $12.15 | $12.40 | $12.14 | $12.17 | $8.02 | 992,400 |
| 2020-02-13 | $12.36 | $12.48 | $12.14 | $12.20 | $8.04 | 1,231,600 |
| 2020-02-12 | $12.42 | $12.43 | $12.19 | $12.42 | $8.18 | 1,380,400 |
| 2020-02-11 | $12.40 | $12.59 | $12.24 | $12.32 | $8.11 | 1,481,370 |
| 2020-02-10 | $12.00 | $12.66 | $11.94 | $12.57 | $8.28 | 2,482,960 |
| 2020-02-07 | $12.09 | $12.10 | $11.85 | $12.06 | $7.94 | 1,671,240 |
| 2020-02-06 | $11.97 | $12.08 | $11.77 | $12.03 | $7.92 | 2,336,100 |
| 2020-02-05 | $11.52 | $11.75 | $11.45 | $11.63 | $7.66 | 1,575,300 |
| 2020-02-04 | $11.02 | $11.56 | $11.02 | $11.45 | $7.54 | 1,878,710 |
| 2020-02-03 | $11.60 | $11.75 | $11.60 | $11.60 | $7.64 | 1,483,900 |
| 2020-01-31 | $12.89 | $12.89 | $12.89 | $12.89 | $8.49 | 0 |
| 2020-01-30 | $12.89 | $12.89 | $12.89 | $12.89 | $8.49 | 0 |
| 2020-01-29 | $12.89 | $12.89 | $12.89 | $12.89 | $8.49 | 0 |
| 2020-01-28 | $12.89 | $12.89 | $12.89 | $12.89 | $8.49 | 0 |
| 2020-01-27 | $12.89 | $12.89 | $12.89 | $12.89 | $8.49 | 0 |
| 2020-01-24 | $12.89 | $12.89 | $12.89 | $12.89 | $8.49 | 0 |
| 2020-01-23 | $13.42 | $13.42 | $12.81 | $12.89 | $8.49 | 2,085,460 |
| 2020-01-22 | $13.65 | $13.65 | $13.33 | $13.45 | $8.86 | 1,225,560 |
| 2020-01-21 | $13.80 | $13.81 | $13.57 | $13.59 | $8.95 | 1,023,900 |
| 2020-01-20 | $13.73 | $13.86 | $13.66 | $13.82 | $9.10 | 829,350 |
| 2020-01-17 | $13.71 | $13.82 | $13.68 | $13.77 | $9.07 | 799,130 |
| 2020-01-16 | $13.83 | $13.96 | $13.70 | $13.77 | $9.07 | 1,135,510 |
| 2020-01-15 | $13.98 | $14.10 | $13.77 | $13.81 | $9.10 | 1,215,840 |
| 2020-01-14 | $13.93 | $14.17 | $13.85 | $14.02 | $9.23 | 1,894,540 |
| 2020-01-13 | $13.90 | $13.92 | $13.78 | $13.92 | $9.17 | 1,042,950 |
| 2020-01-10 | $13.82 | $13.97 | $13.71 | $13.96 | $9.19 | 1,260,300 |
| 2020-01-09 | $13.77 | $13.92 | $13.68 | $13.86 | $9.13 | 1,386,040 |
| 2020-01-08 | $13.95 | $14.00 | $13.68 | $13.72 | $9.04 | 1,560,310 |
| 2020-01-07 | $13.89 | $14.05 | $13.80 | $13.99 | $9.21 | 1,485,310 |
| 2020-01-06 | $13.60 | $13.93 | $13.60 | $13.84 | $9.12 | 1,421,300 |
| 2020-01-03 | $13.78 | $13.81 | $13.66 | $13.72 | $9.04 | 1,067,730 |
| 2020-01-02 | $13.59 | $13.76 | $13.50 | $13.71 | $9.03 | 1,414,890 |
| 2020-01-01 | $13.56 | $13.56 | $13.56 | $13.56 | $8.93 | 0 |
| 2019-12-31 | $13.39 | $13.59 | $13.39 | $13.56 | $8.93 | 965,440 |
| 2019-12-30 | $13.29 | $13.43 | $13.05 | $13.40 | $8.83 | 1,171,100 |
| 2019-12-27 | $13.53 | $13.62 | $13.43 | $13.44 | $8.85 | 1,033,700 |
| 2019-12-26 | $13.48 | $13.54 | $13.35 | $13.51 | $8.90 | 926,480 |
| 2019-12-25 | $13.32 | $13.45 | $13.32 | $13.35 | $8.79 | 749,200 |
| 2019-12-24 | $13.25 | $13.43 | $13.23 | $13.40 | $8.83 | 801,700 |
| 2019-12-23 | $13.57 | $13.65 | $13.26 | $13.26 | $8.73 | 1,179,700 |
| 2019-12-20 | $13.71 | $13.75 | $13.53 | $13.55 | $8.92 | 937,610 |
| 2019-12-19 | $13.70 | $13.73 | $13.59 | $13.71 | $9.03 | 913,500 |
| 2019-12-18 | $13.54 | $13.77 | $13.54 | $13.66 | $9.00 | 1,573,200 |
| 2019-12-17 | $13.46 | $13.64 | $13.36 | $13.61 | $8.96 | 2,109,500 |
| 2019-12-16 | $13.59 | $13.59 | $13.40 | $13.48 | $8.88 | 1,748,000 |
| 2019-12-13 | $13.40 | $13.56 | $13.27 | $13.38 | $8.81 | 1,889,000 |
| 2019-12-12 | $13.15 | $13.55 | $13.14 | $13.27 | $8.74 | 1,209,340 |
| 2019-12-11 | $13.15 | $13.16 | $13.02 | $13.14 | $8.65 | 888,000 |
| 2019-12-10 | $13.11 | $13.17 | $13.08 | $13.15 | $8.66 | 607,600 |
| 2019-12-09 | $13.18 | $13.25 | $13.07 | $13.11 | $8.63 | 657,800 |
| 2019-12-06 | $13.08 | $13.19 | $13.03 | $13.18 | $8.68 | 996,200 |
| 2019-12-05 | $12.97 | $13.09 | $12.93 | $13.06 | $8.60 | 941,300 |
| 2019-12-04 | $12.81 | $12.98 | $12.78 | $12.98 | $8.55 | 948,100 |
| 2019-12-03 | $12.88 | $12.97 | $12.72 | $12.94 | $8.52 | 1,026,830 |
| 2019-12-02 | $13.25 | $13.44 | $13.04 | $13.06 | $8.60 | 1,190,380 |
| 2019-11-29 | $12.94 | $13.08 | $12.84 | $12.95 | $8.53 | 701,300 |
| 2019-11-28 | $13.10 | $13.10 | $12.93 | $12.95 | $8.53 | 1,112,420 |
| 2019-11-27 | $12.89 | $13.24 | $12.85 | $13.13 | $8.65 | 1,772,480 |
| 2019-11-26 | $12.90 | $12.96 | $12.83 | $12.88 | $8.48 | 606,180 |
| 2019-11-25 | $12.87 | $12.92 | $12.70 | $12.90 | $8.50 | 749,020 |
| 2019-11-22 | $12.79 | $12.95 | $12.76 | $12.90 | $8.50 | 1,042,280 |
| 2019-11-21 | $12.95 | $12.95 | $12.74 | $12.83 | $8.45 | 778,120 |
| 2019-11-20 | $13.09 | $13.13 | $12.95 | $12.96 | $8.54 | 453,130 |
| 2019-11-19 | $12.89 | $13.10 | $12.85 | $13.09 | $8.62 | 716,790 |
| 2019-11-18 | $12.86 | $12.92 | $12.75 | $12.89 | $8.49 | 756,500 |
| 2019-11-15 | $13.05 | $13.09 | $12.84 | $12.85 | $8.46 | 816,400 |
| 2019-11-14 | $13.08 | $13.15 | $13.02 | $13.05 | $8.59 | 761,700 |
| 2019-11-13 | $13.31 | $13.31 | $13.04 | $13.08 | $8.61 | 1,173,650 |
| 2019-11-12 | $13.41 | $13.50 | $13.23 | $13.31 | $8.77 | 673,100 |
| 2019-11-11 | $13.84 | $13.84 | $13.40 | $13.41 | $8.83 | 1,000,400 |
| 2019-11-08 | $13.80 | $13.92 | $13.78 | $13.82 | $9.10 | 742,400 |
| 2019-11-07 | $13.71 | $13.73 | $13.64 | $13.72 | $9.04 | 674,000 |
| 2019-11-06 | $13.77 | $13.83 | $13.68 | $13.71 | $9.03 | 610,870 |
| 2019-11-05 | $13.86 | $13.95 | $13.74 | $13.76 | $9.06 | 613,420 |
| 2019-11-04 | $13.85 | $13.97 | $13.82 | $13.85 | $9.12 | 592,730 |
| 2019-11-01 | $13.65 | $13.86 | $13.65 | $13.85 | $9.12 | 564,950 |
| 2019-10-31 | $13.90 | $13.94 | $13.68 | $13.72 | $9.04 | 711,500 |
| 2019-10-30 | $14.28 | $14.32 | $13.85 | $13.90 | $9.15 | 1,781,810 |
| 2019-10-29 | $14.67 | $14.68 | $14.50 | $14.50 | $9.55 | 690,400 |
| 2019-10-28 | $14.49 | $14.67 | $14.49 | $14.66 | $9.66 | 942,540 |
| 2019-10-25 | $14.46 | $14.49 | $14.31 | $14.47 | $9.53 | 713,900 |
| 2019-10-24 | $14.48 | $14.48 | $14.36 | $14.46 | $9.52 | 447,250 |
| 2019-10-23 | $14.54 | $14.60 | $14.40 | $14.45 | $9.52 | 700,700 |
| 2019-10-22 | $14.57 | $14.60 | $14.40 | $14.54 | $9.58 | 1,016,660 |
| 2019-10-21 | $14.49 | $14.59 | $14.39 | $14.58 | $9.60 | 492,430 |
| 2019-10-18 | $14.68 | $14.72 | $14.40 | $14.48 | $9.54 | 841,570 |
| 2019-10-17 | $14.65 | $14.78 | $14.61 | $14.68 | $9.67 | 495,400 |
| 2019-10-16 | $14.86 | $14.95 | $14.68 | $14.71 | $9.69 | 607,800 |
| 2019-10-15 | $15.04 | $15.05 | $14.83 | $14.84 | $9.77 | 899,870 |
| 2019-10-14 | $14.98 | $15.16 | $14.98 | $15.09 | $9.94 | 1,578,780 |
| 2019-10-11 | $14.92 | $14.99 | $14.81 | $14.90 | $9.81 | 635,440 |
| 2019-10-10 | $14.86 | $14.97 | $14.76 | $14.92 | $9.83 | 850,730 |
| 2019-10-09 | $14.68 | $14.88 | $14.66 | $14.86 | $9.79 | 775,440 |
| 2019-10-08 | $14.61 | $14.85 | $14.60 | $14.78 | $9.73 | 1,089,400 |
| 2019-10-07 | $14.64 | $14.64 | $14.64 | $14.64 | $9.64 | 0 |
| 2019-10-04 | $14.64 | $14.64 | $14.64 | $14.64 | $9.64 | 0 |
| 2019-10-03 | $14.64 | $14.64 | $14.64 | $14.64 | $9.64 | 0 |
| 2019-10-02 | $14.64 | $14.64 | $14.64 | $14.64 | $9.64 | 0 |
| 2019-10-01 | $14.64 | $14.64 | $14.64 | $14.64 | $9.64 | 0 |
| 2019-09-30 | $14.67 | $14.75 | $14.60 | $14.64 | $9.64 | 761,500 |
| 2019-09-27 | $14.59 | $14.72 | $14.51 | $14.72 | $9.69 | 1,017,120 |
| 2019-09-26 | $14.87 | $14.96 | $14.50 | $14.55 | $9.58 | 1,454,050 |
| 2019-09-25 | $14.99 | $14.99 | $14.78 | $14.87 | $9.79 | 999,020 |
| 2019-09-24 | $15.08 | $15.13 | $14.95 | $14.98 | $9.87 | 907,330 |
| 2019-09-23 | $15.25 | $15.25 | $14.90 | $15.06 | $9.92 | 1,146,960 |
| 2019-09-20 | $15.17 | $15.31 | $15.09 | $15.28 | $10.06 | 1,788,400 |
| 2019-09-19 | $14.95 | $15.11 | $14.81 | $15.11 | $9.95 | 1,143,100 |
| 2019-09-18 | $14.89 | $15.01 | $14.89 | $14.94 | $9.84 | 1,095,000 |
| 2019-09-17 | $15.27 | $15.32 | $14.85 | $14.91 | $9.82 | 1,726,100 |
| 2019-09-16 | $15.39 | $15.44 | $15.29 | $15.29 | $10.07 | 1,527,900 |
| 2019-09-13 | $15.37 | $15.37 | $15.37 | $15.37 | $10.12 | 0 |
| 2019-09-12 | $15.39 | $15.46 | $15.30 | $15.37 | $10.12 | 1,468,680 |
| 2019-09-11 | $15.45 | $15.53 | $15.33 | $15.38 | $10.13 | 1,667,060 |
| 2019-09-10 | $15.35 | $15.45 | $15.30 | $15.39 | $10.14 | 2,031,020 |
| 2019-09-09 | $15.31 | $15.39 | $15.18 | $15.37 | $10.12 | 2,474,180 |
| 2019-09-06 | $15.20 | $15.25 | $15.09 | $15.18 | $10.00 | 1,617,000 |
| 2019-09-05 | $15.22 | $15.30 | $15.05 | $15.18 | $10.00 | 3,152,000 |
| 2019-09-04 | $14.95 | $15.15 | $14.82 | $15.14 | $9.97 | 2,547,510 |
| 2019-09-03 | $14.88 | $15.04 | $14.81 | $14.99 | $9.87 | 1,801,700 |
| 2019-09-02 | $14.71 | $14.93 | $14.63 | $14.93 | $9.83 | 1,981,310 |
| 2019-08-30 | $15.12 | $15.25 | $14.66 | $14.68 | $9.67 | 3,055,430 |
| 2019-08-29 | $15.15 | $15.36 | $15.12 | $15.12 | $9.96 | 2,125,790 |
| 2019-08-28 | $15.77 | $15.87 | $15.17 | $15.25 | $10.04 | 6,225,910 |
| 2019-08-27 | $15.90 | $16.22 | $15.84 | $16.13 | $10.62 | 2,387,460 |
| 2019-08-26 | $15.76 | $15.91 | $15.64 | $15.81 | $10.41 | 2,123,560 |
| 2019-08-23 | $15.91 | $16.15 | $15.61 | $16.10 | $10.60 | 3,123,900 |
| 2019-08-22 | $16.13 | $16.25 | $15.84 | $15.91 | $10.48 | 2,882,400 |
| 2019-08-21 | $16.23 | $16.45 | $16.11 | $16.14 | $10.63 | 2,386,370 |
| 2019-08-20 | $16.19 | $16.63 | $16.15 | $16.36 | $10.78 | 4,685,010 |
| 2019-08-19 | $16.05 | $16.28 | $15.90 | $16.27 | $10.72 | 4,518,850 |
| 2019-08-16 | $16.16 | $16.65 | $16.04 | $16.05 | $10.57 | 4,665,300 |
| 2019-08-15 | $15.94 | $16.35 | $15.82 | $16.27 | $10.72 | 4,454,380 |
| 2019-08-14 | $15.92 | $16.50 | $15.80 | $16.40 | $10.80 | 6,277,350 |
| 2019-08-13 | $15.45 | $15.97 | $15.32 | $15.78 | $10.39 | 4,193,760 |
| 2019-08-12 | $15.65 | $15.80 | $15.12 | $15.72 | $10.35 | 4,690,420 |
| 2019-08-09 | $15.45 | $15.88 | $15.31 | $15.82 | $10.42 | 4,579,490 |
| 2019-08-08 | $15.30 | $15.62 | $15.25 | $15.41 | $10.15 | 2,950,500 |
| 2019-08-07 | $15.91 | $15.95 | $15.30 | $15.30 | $10.08 | 3,968,360 |
| 2019-08-06 | $15.66 | $15.99 | $15.36 | $15.90 | $10.47 | 4,952,190 |
| 2019-08-05 | $16.44 | $16.73 | $16.05 | $16.15 | $10.64 | 5,801,860 |
| 2019-08-02 | $16.26 | $16.86 | $16.00 | $16.80 | $11.06 | 8,411,440 |
| 2019-08-01 | $16.38 | $18.00 | $16.10 | $17.06 | $11.24 | 14,939,660 |
| 2019-07-31 | $16.57 | $16.57 | $16.28 | $16.57 | $10.91 | 9,402,480 |
| 2019-07-30 | $14.89 | $15.08 | $14.89 | $15.06 | $9.92 | 1,059,630 |
| 2019-07-29 | $14.79 | $14.96 | $14.79 | $14.96 | $9.85 | 607,900 |
| 2019-07-26 | $14.72 | $14.96 | $14.72 | $14.82 | $9.76 | 577,300 |
| 2019-07-25 | $14.71 | $14.86 | $14.70 | $14.81 | $9.75 | 566,050 |
| 2019-07-24 | $14.52 | $14.82 | $14.52 | $14.78 | $9.73 | 839,550 |
| 2019-07-23 | $14.40 | $14.57 | $14.40 | $14.57 | $9.60 | 540,700 |
| 2019-07-22 | $14.88 | $14.89 | $14.30 | $14.46 | $9.52 | 1,166,620 |
| 2019-07-19 | $14.80 | $14.98 | $14.80 | $14.90 | $9.81 | 510,500 |
| 2019-07-18 | $14.95 | $14.97 | $14.76 | $14.80 | $9.75 | 923,860 |
| 2019-07-17 | $15.09 | $15.15 | $14.98 | $15.02 | $9.89 | 858,130 |
| 2019-07-16 | $15.22 | $15.32 | $15.03 | $15.12 | $9.96 | 820,210 |
| 2019-07-15 | $15.11 | $15.28 | $14.74 | $15.20 | $10.01 | 993,800 |
| 2019-07-12 | $14.98 | $15.13 | $14.78 | $15.05 | $9.91 | 652,460 |
| 2019-07-11 | $14.92 | $15.15 | $14.91 | $15.05 | $9.91 | 768,700 |
| 2019-07-10 | $14.91 | $15.30 | $14.86 | $14.96 | $9.85 | 1,606,380 |
| 2019-07-09 | $14.88 | $14.89 | $14.65 | $14.76 | $9.72 | 709,570 |
| 2019-07-08 | $15.36 | $15.36 | $14.70 | $14.90 | $9.81 | 1,442,800 |
| 2019-07-05 | $15.30 | $15.40 | $15.16 | $15.38 | $10.13 | 780,920 |
| 2019-07-04 | $15.61 | $15.61 | $15.13 | $15.30 | $10.08 | 1,179,070 |
| 2019-07-03 | $15.59 | $15.75 | $15.44 | $15.62 | $10.15 | 1,328,610 |
| 2019-07-02 | $15.65 | $15.68 | $15.53 | $15.59 | $10.14 | 1,191,790 |
| 2019-07-01 | $15.65 | $15.71 | $15.55 | $15.69 | $10.20 | 1,695,020 |
| 2019-06-28 | $15.43 | $15.49 | $15.11 | $15.38 | $10.00 | 1,083,360 |
| 2019-06-27 | $15.38 | $15.64 | $15.36 | $15.50 | $10.08 | 1,250,320 |
| 2019-06-26 | $15.35 | $15.45 | $15.21 | $15.36 | $9.99 | 742,400 |
| 2019-06-25 | $15.46 | $15.48 | $15.13 | $15.30 | $9.95 | 1,028,500 |
| 2019-06-24 | $15.58 | $15.60 | $15.38 | $15.45 | $10.04 | 978,710 |
| 2019-06-21 | $15.44 | $15.65 | $15.32 | $15.58 | $10.13 | 1,974,520 |
| 2019-06-20 | $15.16 | $15.46 | $14.97 | $15.46 | $10.05 | 2,400,850 |
| 2019-06-19 | $15.08 | $15.24 | $15.00 | $15.23 | $9.90 | 1,581,100 |
| 2019-06-18 | $14.92 | $15.01 | $14.72 | $14.78 | $9.61 | 797,310 |
| 2019-06-17 | $14.90 | $15.11 | $14.63 | $15.01 | $9.76 | 860,600 |
| 2019-06-14 | $15.09 | $15.17 | $14.80 | $14.83 | $9.64 | 621,220 |
| 2019-06-13 | $15.13 | $15.17 | $14.90 | $15.11 | $9.82 | 715,150 |
| 2019-06-12 | $15.02 | $15.20 | $14.93 | $15.06 | $9.79 | 744,100 |
| 2019-06-11 | $14.69 | $15.12 | $14.65 | $15.09 | $9.81 | 1,058,150 |
| 2019-06-10 | $14.40 | $14.80 | $14.21 | $14.68 | $9.54 | 756,640 |
| 2019-06-07 | $14.37 | $14.37 | $14.37 | $14.37 | $9.34 | 0 |
| 2019-06-06 | $14.80 | $14.80 | $14.35 | $14.37 | $9.34 | 883,650 |
| 2019-06-05 | $14.77 | $14.87 | $14.65 | $14.72 | $9.57 | 746,570 |
| 2019-06-04 | $15.06 | $15.06 | $14.52 | $14.61 | $9.50 | 1,028,140 |
| 2019-06-03 | $15.19 | $15.19 | $14.85 | $14.98 | $9.74 | 839,810 |
| 2019-05-31 | $14.98 | $15.20 | $14.89 | $15.10 | $9.82 | 1,012,530 |
| 2019-05-30 | $15.06 | $15.15 | $14.82 | $14.98 | $9.74 | 811,110 |
| 2019-05-29 | $14.93 | $15.18 | $14.93 | $15.07 | $9.80 | 819,630 |
| 2019-05-28 | $14.78 | $15.18 | $14.78 | $15.03 | $9.77 | 926,620 |
| 2019-05-27 | $14.67 | $15.03 | $14.51 | $14.99 | $9.75 | 961,440 |
| 2019-05-24 | $14.75 | $14.75 | $14.49 | $14.58 | $9.48 | 625,600 |
| 2019-05-23 | $15.05 | $15.05 | $14.56 | $14.60 | $9.49 | 1,205,830 |
| 2019-05-22 | $15.09 | $15.27 | $14.97 | $15.04 | $9.78 | 586,310 |
| 2019-05-21 | $14.86 | $15.23 | $14.68 | $15.15 | $9.85 | 940,170 |
| 2019-05-20 | $14.95 | $14.95 | $14.40 | $14.86 | $9.66 | 1,240,160 |
| 2019-05-17 | $15.78 | $15.78 | $14.98 | $15.10 | $9.82 | 955,540 |
| 2019-05-16 | $15.58 | $15.80 | $15.55 | $15.68 | $10.19 | 906,350 |
| 2019-05-15 | $15.53 | $15.70 | $15.45 | $15.62 | $10.15 | 887,050 |
| 2019-05-14 | $15.48 | $15.64 | $15.20 | $15.45 | $10.04 | 850,770 |
| 2019-05-13 | $15.60 | $15.74 | $15.50 | $15.64 | $10.17 | 743,400 |
| 2019-05-10 | $15.55 | $15.95 | $15.22 | $15.82 | $10.28 | 1,025,530 |
| 2019-05-09 | $15.35 | $15.60 | $15.31 | $15.49 | $10.07 | 493,890 |
| 2019-05-08 | $15.30 | $15.59 | $14.90 | $15.49 | $10.07 | 747,700 |
| 2019-05-07 | $15.22 | $15.48 | $15.12 | $15.41 | $10.02 | 884,000 |
| 2019-05-06 | $16.00 | $16.00 | $15.07 | $15.20 | $9.88 | 1,583,600 |
| 2019-05-03 | $16.45 | $16.45 | $16.45 | $16.45 | $10.69 | 0 |
| 2019-05-02 | $16.45 | $16.45 | $16.45 | $16.45 | $10.69 | 0 |
| 2019-05-01 | $16.45 | $16.45 | $16.45 | $16.45 | $10.69 | 0 |
| 2019-04-30 | $16.33 | $16.56 | $16.28 | $16.45 | $10.69 | 738,630 |
| 2019-04-29 | $17.01 | $17.08 | $16.10 | $16.32 | $10.61 | 1,333,440 |
| 2019-04-26 | $17.21 | $17.30 | $16.90 | $17.01 | $11.06 | 1,278,810 |
| 2019-04-25 | $17.93 | $18.10 | $17.30 | $17.38 | $11.30 | 1,224,760 |
| 2019-04-24 | $17.76 | $17.99 | $17.68 | $17.93 | $11.66 | 738,100 |
| 2019-04-23 | $18.09 | $18.12 | $17.63 | $17.75 | $11.54 | 1,496,240 |
| 2019-04-22 | $18.03 | $18.33 | $18.03 | $18.11 | $11.77 | 1,816,100 |
| 2019-04-19 | $18.00 | $18.13 | $17.73 | $18.11 | $11.77 | 1,170,610 |
| 2019-04-18 | $18.10 | $18.17 | $17.90 | $17.93 | $11.66 | 1,100,000 |
| 2019-04-17 | $17.96 | $18.20 | $17.89 | $18.13 | $11.79 | 1,390,180 |
| 2019-04-16 | $17.72 | $17.98 | $17.50 | $17.97 | $11.68 | 1,247,000 |
| 2019-04-15 | $18.00 | $18.19 | $17.59 | $17.68 | $11.49 | 1,345,480 |
| 2019-04-12 | $18.09 | $18.14 | $17.72 | $17.90 | $11.64 | 1,378,900 |
| 2019-04-11 | $18.16 | $18.43 | $18.01 | $18.08 | $11.75 | 1,454,640 |
| 2019-04-10 | $18.34 | $18.34 | $17.95 | $18.17 | $11.81 | 1,895,600 |
| 2019-04-09 | $18.36 | $18.44 | $18.11 | $18.37 | $11.94 | 1,635,070 |
| 2019-04-08 | $18.80 | $18.80 | $18.18 | $18.33 | $11.92 | 2,536,710 |
| 2019-04-05 | $18.57 | $18.57 | $18.57 | $18.57 | $12.07 | 0 |
| 2019-04-04 | $19.10 | $19.11 | $18.41 | $18.57 | $12.07 | 2,543,330 |
| 2019-04-03 | $18.58 | $18.79 | $18.31 | $18.74 | $12.18 | 2,975,600 |
| 2019-04-02 | $18.44 | $18.67 | $18.37 | $18.58 | $12.08 | 3,482,460 |
| 2019-04-01 | $18.15 | $18.52 | $18.02 | $18.36 | $11.94 | 5,360,750 |
| 2019-03-29 | $18.45 | $18.45 | $17.38 | $18.27 | $11.88 | 5,147,860 |
| 2019-03-28 | $18.45 | $19.21 | $18.33 | $19.03 | $12.37 | 3,019,220 |
| 2019-03-27 | $18.92 | $19.00 | $18.11 | $18.49 | $12.02 | 2,394,700 |
| 2019-03-26 | $19.44 | $19.44 | $18.58 | $18.71 | $12.16 | 3,606,640 |
| 2019-03-25 | $18.75 | $19.25 | $18.56 | $19.19 | $12.48 | 2,325,280 |
| 2019-03-22 | $18.73 | $19.14 | $18.70 | $19.05 | $12.38 | 1,934,980 |
| 2019-03-21 | $18.81 | $19.10 | $18.72 | $18.84 | $12.25 | 1,987,980 |
| 2019-03-20 | $18.98 | $19.25 | $18.52 | $18.80 | $12.22 | 1,968,860 |
| 2019-03-19 | $18.78 | $18.92 | $18.63 | $18.90 | $12.29 | 1,888,290 |
| 2019-03-18 | $18.22 | $18.86 | $17.92 | $18.73 | $12.18 | 2,766,370 |
| 2019-03-15 | $17.82 | $18.18 | $17.82 | $18.02 | $11.72 | 1,470,480 |
| 2019-03-14 | $18.02 | $18.50 | $17.60 | $17.77 | $11.55 | 2,108,400 |
| 2019-03-13 | $18.70 | $19.00 | $18.30 | $18.30 | $11.90 | 3,186,900 |
| 2019-03-12 | $18.36 | $18.82 | $18.25 | $18.46 | $12.00 | 3,519,170 |
| 2019-03-11 | $17.51 | $18.12 | $17.40 | $18.12 | $11.78 | 3,171,790 |
| 2019-03-08 | $18.36 | $18.50 | $17.42 | $17.42 | $11.33 | 3,899,520 |
| 2019-03-07 | $18.39 | $18.88 | $18.15 | $18.61 | $12.10 | 3,073,980 |
| 2019-03-06 | $18.22 | $18.43 | $18.11 | $18.40 | $11.96 | 2,555,210 |
| 2019-03-05 | $17.98 | $18.29 | $17.79 | $18.23 | $11.85 | 2,301,860 |
| 2019-03-04 | $18.39 | $18.45 | $17.92 | $18.02 | $11.72 | 3,854,170 |
| 2019-03-01 | $17.95 | $18.38 | $17.65 | $18.13 | $11.79 | 4,187,790 |
| 2019-02-28 | $17.18 | $17.75 | $17.17 | $17.55 | $11.41 | 2,480,040 |
| 2019-02-27 | $17.31 | $17.50 | $17.03 | $17.17 | $11.16 | 1,953,700 |
| 2019-02-26 | $17.69 | $17.69 | $17.21 | $17.37 | $11.29 | 2,782,800 |
| 2019-02-25 | $16.85 | $17.69 | $16.85 | $17.69 | $11.50 | 3,511,570 |
| 2019-02-22 | $16.50 | $16.79 | $16.47 | $16.77 | $10.90 | 1,622,170 |
| 2019-02-21 | $16.60 | $16.98 | $16.40 | $16.50 | $10.73 | 2,351,900 |
| 2019-02-20 | $16.74 | $16.97 | $16.58 | $16.70 | $10.86 | 1,757,410 |
| 2019-02-19 | $16.82 | $16.83 | $16.39 | $16.56 | $10.77 | 2,135,800 |
| 2019-02-18 | $16.65 | $16.76 | $16.36 | $16.67 | $10.84 | 2,318,440 |
| 2019-02-15 | $16.15 | $16.98 | $16.01 | $16.34 | $10.62 | 2,625,460 |
| 2019-02-14 | $16.00 | $16.29 | $15.96 | $16.15 | $10.50 | 1,295,400 |
| 2019-02-13 | $15.88 | $16.12 | $15.80 | $15.98 | $10.39 | 1,799,410 |
| 2019-02-12 | $15.94 | $16.15 | $15.77 | $15.88 | $10.32 | 1,383,370 |
| 2019-02-11 | $15.71 | $15.96 | $15.56 | $15.87 | $10.32 | 685,900 |
| 2019-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $10.08 | 0 |
| 2019-02-07 | $15.50 | $15.50 | $15.50 | $15.50 | $10.08 | 0 |
| 2019-02-06 | $15.50 | $15.50 | $15.50 | $15.50 | $10.08 | 0 |
| 2019-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $10.08 | 0 |
| 2019-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $10.08 | 0 |
| 2019-02-01 | $14.91 | $15.66 | $14.91 | $15.50 | $10.08 | 812,700 |
| 2019-01-31 | $15.20 | $15.48 | $14.88 | $14.97 | $9.73 | 685,720 |
| 2019-01-30 | $15.02 | $15.49 | $15.02 | $15.22 | $9.89 | 765,020 |
| 2019-01-29 | $15.56 | $15.66 | $14.06 | $15.01 | $9.76 | 899,600 |
| 2019-01-28 | $15.71 | $15.89 | $15.53 | $15.61 | $10.15 | 483,100 |
| 2019-01-25 | $15.98 | $16.06 | $15.70 | $15.70 | $10.21 | 905,400 |
| 2019-01-24 | $15.76 | $16.12 | $15.67 | $15.90 | $10.34 | 1,102,000 |
| 2019-01-23 | $15.53 | $15.78 | $15.43 | $15.72 | $10.22 | 574,290 |
| 2019-01-22 | $15.86 | $15.97 | $15.50 | $15.53 | $10.10 | 684,760 |
| 2019-01-21 | $15.71 | $16.02 | $15.70 | $15.82 | $10.28 | 730,900 |
| 2019-01-18 | $15.62 | $15.85 | $15.61 | $15.78 | $10.26 | 593,800 |
| 2019-01-17 | $15.72 | $15.89 | $15.52 | $15.57 | $10.12 | 685,400 |
| 2019-01-16 | $15.76 | $15.97 | $15.73 | $15.80 | $10.27 | 700,400 |
| 2019-01-15 | $15.46 | $15.78 | $15.46 | $15.75 | $10.24 | 1,036,200 |
| 2019-01-14 | $15.82 | $15.85 | $15.36 | $15.44 | $10.04 | 1,058,230 |
| 2019-01-11 | $15.54 | $15.88 | $15.54 | $15.78 | $10.26 | 1,251,490 |
| 2019-01-10 | $15.72 | $15.88 | $15.63 | $15.81 | $10.28 | 1,123,960 |
| 2019-01-09 | $16.00 | $16.26 | $15.73 | $15.76 | $10.25 | 1,896,200 |
| 2019-01-08 | $16.67 | $16.69 | $15.85 | $16.00 | $10.40 | 3,681,320 |
| 2019-01-07 | $15.95 | $17.52 | $15.88 | $16.82 | $10.94 | 6,594,050 |
| 2019-01-04 | $14.80 | $16.02 | $14.61 | $16.01 | $10.41 | 2,485,770 |
| 2019-01-03 | $14.75 | $15.06 | $14.66 | $15.04 | $9.78 | 1,168,920 |
| 2019-01-02 | $14.82 | $15.07 | $14.71 | $14.75 | $9.59 | 965,940 |
| 2019-01-01 | $14.95 | $14.95 | $14.95 | $14.95 | $9.72 | 0 |
| 2018-12-31 | $14.95 | $14.95 | $14.95 | $14.95 | $9.72 | 0 |
| 2018-12-28 | $15.60 | $15.81 | $14.90 | $14.95 | $9.72 | 2,028,510 |
| 2018-12-27 | $17.00 | $17.00 | $15.90 | $15.90 | $10.34 | 3,837,170 |
| 2018-12-26 | $16.10 | $17.33 | $16.05 | $17.05 | $11.08 | 4,222,660 |
| 2018-12-25 | $16.30 | $16.54 | $15.78 | $16.02 | $10.41 | 739,520 |
| 2018-12-24 | $16.51 | $16.74 | $16.47 | $16.59 | $10.79 | 384,900 |
| 2018-12-21 | $16.68 | $16.81 | $16.36 | $16.51 | $10.73 | 549,800 |
| 2018-12-20 | $16.62 | $16.79 | $16.40 | $16.73 | $10.88 | 819,520 |
| 2018-12-19 | $16.65 | $16.78 | $16.54 | $16.69 | $10.85 | 667,520 |
| 2018-12-18 | $16.49 | $16.97 | $16.35 | $16.69 | $10.85 | 820,610 |
| 2018-12-17 | $16.62 | $16.78 | $16.43 | $16.59 | $10.79 | 687,300 |
| 2018-12-14 | $17.23 | $17.23 | $16.60 | $16.62 | $10.81 | 1,015,850 |
| 2018-12-13 | $17.44 | $17.44 | $17.06 | $17.17 | $11.16 | 1,085,210 |
| 2018-12-12 | $17.08 | $17.61 | $17.08 | $17.42 | $11.33 | 1,593,840 |
| 2018-12-11 | $16.88 | $17.18 | $16.80 | $16.90 | $10.99 | 608,820 |
| 2018-12-10 | $17.02 | $17.25 | $16.90 | $17.08 | $11.10 | 789,540 |
| 2018-12-07 | $17.20 | $17.56 | $17.04 | $17.14 | $11.14 | 1,270,520 |
| 2018-12-06 | $17.19 | $17.40 | $16.95 | $17.12 | $11.13 | 1,367,370 |
| 2018-12-05 | $17.16 | $17.47 | $17.06 | $17.22 | $11.20 | 1,793,300 |
| 2018-12-04 | $17.27 | $17.85 | $17.27 | $17.55 | $11.41 | 2,945,910 |
| 2018-12-03 | $17.48 | $17.78 | $16.92 | $17.40 | $11.31 | 3,287,060 |
| 2018-11-30 | $16.27 | $16.97 | $16.10 | $16.87 | $10.97 | 2,507,530 |
| 2018-11-29 | $16.75 | $16.87 | $16.13 | $16.25 | $10.56 | 2,586,640 |
| 2018-11-28 | $15.92 | $16.66 | $15.78 | $16.65 | $10.82 | 1,883,170 |
| 2018-11-27 | $15.53 | $15.96 | $15.53 | $15.92 | $10.35 | 782,950 |
| 2018-11-26 | $15.21 | $15.55 | $15.21 | $15.34 | $9.97 | 653,820 |
| 2018-11-23 | $16.17 | $16.19 | $15.30 | $15.30 | $9.95 | 1,065,660 |
| 2018-11-22 | $16.27 | $16.38 | $16.16 | $16.19 | $10.53 | 654,250 |
| 2018-11-21 | $15.82 | $16.27 | $15.68 | $16.25 | $10.56 | 1,016,210 |
| 2018-11-20 | $16.36 | $16.38 | $15.85 | $15.86 | $10.31 | 1,028,650 |
| 2018-11-19 | $16.28 | $16.46 | $16.01 | $16.39 | $10.66 | 1,251,490 |
| 2018-11-16 | $16.09 | $16.46 | $16.02 | $16.28 | $10.58 | 1,420,860 |
| 2018-11-15 | $15.62 | $16.05 | $15.55 | $16.01 | $10.41 | 1,217,510 |
| 2018-11-14 | $15.61 | $15.92 | $15.52 | $15.65 | $10.17 | 1,123,940 |
| 2018-11-13 | $15.43 | $15.82 | $15.22 | $15.64 | $10.17 | 1,318,890 |
| 2018-11-12 | $15.00 | $15.62 | $14.88 | $15.56 | $10.12 | 1,378,670 |
| 2018-11-09 | $14.91 | $15.35 | $14.87 | $15.03 | $9.77 | 810,440 |
| 2018-11-08 | $15.28 | $15.35 | $15.10 | $15.11 | $9.82 | 879,940 |
| 2018-11-07 | $15.20 | $15.49 | $15.15 | $15.15 | $9.85 | 673,100 |
| 2018-11-06 | $15.30 | $15.32 | $15.04 | $15.24 | $9.91 | 719,850 |
| 2018-11-05 | $15.49 | $15.65 | $15.14 | $15.32 | $9.96 | 1,152,510 |
| 2018-11-02 | $15.33 | $15.45 | $15.17 | $15.45 | $10.04 | 1,140,100 |
| 2018-11-01 | $15.17 | $15.33 | $15.03 | $15.08 | $9.80 | 1,010,620 |
| 2018-10-31 | $14.92 | $15.15 | $14.83 | $15.06 | $9.79 | 660,270 |
| 2018-10-30 | $14.83 | $15.03 | $14.61 | $14.92 | $9.70 | 651,010 |
| 2018-10-29 | $14.78 | $14.87 | $14.57 | $14.77 | $9.60 | 501,390 |
| 2018-10-26 | $14.95 | $15.16 | $14.73 | $14.88 | $9.67 | 735,260 |
| 2018-10-25 | $14.42 | $14.96 | $14.33 | $14.88 | $9.67 | 790,690 |
| 2018-10-24 | $14.58 | $15.25 | $14.50 | $14.78 | $9.61 | 965,560 |
| 2018-10-23 | $14.99 | $14.99 | $14.52 | $14.55 | $9.46 | 904,800 |
| 2018-10-22 | $14.38 | $15.10 | $14.05 | $14.90 | $9.69 | 1,845,060 |
| 2018-10-19 | $13.61 | $14.20 | $13.46 | $14.10 | $9.17 | 828,620 |
| 2018-10-18 | $13.88 | $14.05 | $13.51 | $13.90 | $9.04 | 843,480 |
| 2018-10-17 | $14.25 | $14.25 | $13.58 | $13.93 | $9.06 | 1,010,210 |
| 2018-10-16 | $14.19 | $14.35 | $13.83 | $13.85 | $9.00 | 632,200 |
| 2018-10-15 | $14.36 | $14.70 | $14.01 | $14.10 | $9.17 | 859,300 |
| 2018-10-12 | $14.33 | $14.68 | $13.80 | $14.31 | $9.30 | 1,295,240 |
| 2018-10-11 | $15.79 | $15.96 | $14.63 | $14.71 | $9.56 | 1,565,000 |
| 2018-10-10 | $16.08 | $16.36 | $16.06 | $16.25 | $10.56 | 832,550 |
| 2018-10-09 | $16.20 | $16.33 | $15.93 | $15.99 | $10.40 | 775,440 |
| 2018-10-08 | $16.72 | $16.77 | $15.98 | $16.00 | $10.40 | 1,055,040 |
| 2018-10-05 | $16.84 | $16.84 | $16.84 | $16.84 | $10.95 | 0 |
| 2018-10-04 | $16.84 | $16.84 | $16.84 | $16.84 | $10.95 | 0 |
| 2018-10-03 | $16.84 | $16.84 | $16.84 | $16.84 | $10.95 | 0 |
| 2018-10-02 | $16.84 | $16.84 | $16.84 | $16.84 | $10.95 | 0 |
| 2018-10-01 | $16.84 | $16.84 | $16.84 | $16.84 | $10.95 | 0 |
| 2018-09-28 | $16.73 | $16.89 | $16.64 | $16.84 | $10.95 | 632,200 |
| 2018-09-27 | $17.11 | $17.11 | $16.60 | $16.60 | $10.79 | 833,600 |
| 2018-09-26 | $16.89 | $17.20 | $16.81 | $17.03 | $11.07 | 711,120 |
| 2018-09-25 | $16.83 | $17.02 | $16.63 | $16.89 | $10.98 | 627,090 |
| 2018-09-24 | $16.86 | $16.86 | $16.86 | $16.86 | $10.96 | 0 |
| 2018-09-21 | $16.68 | $16.90 | $16.61 | $16.86 | $10.96 | 732,590 |
| 2018-09-20 | $16.81 | $16.92 | $16.58 | $16.62 | $10.81 | 688,300 |
| 2018-09-19 | $16.67 | $16.85 | $16.59 | $16.78 | $10.91 | 804,150 |
| 2018-09-18 | $16.40 | $16.68 | $16.38 | $16.67 | $10.84 | 414,350 |
| 2018-09-17 | $16.76 | $16.82 | $16.32 | $16.38 | $10.65 | 496,300 |
| 2018-09-14 | $16.80 | $16.89 | $16.68 | $16.68 | $10.84 | 349,300 |
| 2018-09-13 | $16.85 | $16.92 | $16.70 | $16.80 | $10.92 | 490,500 |
| 2018-09-12 | $16.83 | $16.87 | $16.62 | $16.75 | $10.89 | 413,600 |
| 2018-09-11 | $16.95 | $16.95 | $16.53 | $16.80 | $10.92 | 470,400 |
| 2018-09-10 | $16.95 | $16.95 | $16.53 | $16.58 | $10.78 | 866,800 |
| 2018-09-07 | $16.96 | $17.11 | $16.78 | $16.99 | $11.05 | 698,500 |
| 2018-09-06 | $16.81 | $17.05 | $16.65 | $16.96 | $11.03 | 780,800 |
| 2018-09-05 | $17.16 | $17.22 | $16.83 | $16.83 | $10.94 | 714,300 |
| 2018-09-04 | $17.13 | $17.30 | $16.97 | $17.17 | $11.16 | 754,700 |
| 2018-09-03 | $17.48 | $17.49 | $16.85 | $17.12 | $11.13 | 967,350 |
| 2018-08-31 | $17.75 | $17.85 | $17.40 | $17.52 | $11.39 | 805,940 |
| 2018-08-30 | $18.02 | $18.29 | $17.81 | $17.85 | $11.60 | 1,020,000 |
| 2018-08-29 | $18.24 | $18.49 | $17.97 | $18.00 | $11.70 | 984,000 |
| 2018-08-28 | $18.14 | $18.58 | $18.05 | $18.32 | $11.91 | 1,150,450 |
| 2018-08-27 | $17.99 | $18.25 | $17.95 | $18.23 | $11.85 | 1,256,540 |
| 2018-08-24 | $18.00 | $18.15 | $17.82 | $17.85 | $11.60 | 590,850 |
| 2018-08-23 | $18.20 | $18.20 | $17.86 | $18.03 | $11.72 | 766,230 |
| 2018-08-22 | $18.06 | $18.14 | $17.84 | $17.89 | $11.63 | 879,330 |
| 2018-08-21 | $18.10 | $18.79 | $18.00 | $18.32 | $11.91 | 1,597,900 |
| 2018-08-20 | $17.40 | $17.86 | $17.35 | $17.80 | $11.57 | 834,780 |
| 2018-08-17 | $17.68 | $17.98 | $17.38 | $17.42 | $11.33 | 709,400 |
| 2018-08-16 | $17.75 | $18.00 | $17.45 | $17.67 | $11.49 | 686,440 |
| 2018-08-15 | $18.50 | $18.63 | $17.99 | $18.02 | $11.72 | 945,150 |
| 2018-08-14 | $18.03 | $18.98 | $18.03 | $18.67 | $12.14 | 1,637,270 |
| 2018-08-13 | $18.09 | $18.20 | $17.80 | $18.19 | $11.83 | 557,300 |
| 2018-08-10 | $18.45 | $18.50 | $18.06 | $18.17 | $11.81 | 734,810 |
| 2018-08-09 | $17.61 | $18.37 | $17.51 | $18.26 | $11.87 | 1,284,840 |
| 2018-08-08 | $17.83 | $18.13 | $17.50 | $17.67 | $11.49 | 724,900 |
| 2018-08-07 | $17.58 | $17.97 | $17.41 | $17.96 | $11.68 | 743,720 |
| 2018-08-06 | $17.70 | $17.89 | $17.30 | $17.56 | $11.42 | 756,800 |
| 2018-08-03 | $17.97 | $18.03 | $17.50 | $17.61 | $11.45 | 557,700 |
| 2018-08-02 | $18.65 | $18.67 | $17.39 | $17.92 | $11.65 | 1,363,900 |
| 2018-08-01 | $18.83 | $18.98 | $18.41 | $18.68 | $12.14 | 771,800 |
| 2018-07-31 | $18.39 | $18.84 | $18.25 | $18.78 | $12.21 | 1,119,910 |
| 2018-07-30 | $18.81 | $18.81 | $18.00 | $18.28 | $11.88 | 1,184,910 |
| 2018-07-27 | $19.23 | $19.23 | $18.71 | $18.80 | $12.22 | 1,361,130 |
| 2018-07-26 | $19.06 | $19.38 | $18.99 | $19.22 | $12.50 | 1,129,680 |
| 2018-07-25 | $19.37 | $19.47 | $19.03 | $19.07 | $12.40 | 1,375,370 |
| 2018-07-24 | $19.18 | $19.51 | $19.07 | $19.37 | $12.59 | 1,477,350 |
| 2018-07-23 | $19.70 | $19.81 | $19.00 | $19.23 | $12.50 | 1,917,270 |
| 2018-07-20 | $19.49 | $19.69 | $19.19 | $19.55 | $12.59 | 2,567,950 |
| 2018-07-19 | $18.60 | $20.00 | $18.58 | $19.95 | $12.85 | 4,410,410 |
| 2018-07-18 | $18.35 | $19.50 | $18.26 | $18.81 | $12.12 | 1,948,480 |
| 2018-07-17 | $18.19 | $18.46 | $18.07 | $18.36 | $11.83 | 860,200 |
| 2018-07-16 | $18.10 | $18.22 | $17.98 | $18.20 | $11.72 | 681,400 |
| 2018-07-13 | $18.02 | $18.29 | $18.02 | $18.10 | $11.66 | 823,350 |
| 2018-07-12 | $17.68 | $18.20 | $17.68 | $18.12 | $11.67 | 1,295,020 |
| 2018-07-11 | $18.34 | $18.34 | $17.26 | $17.61 | $11.34 | 1,714,940 |
| 2018-07-10 | $18.46 | $18.78 | $18.40 | $18.63 | $12.00 | 1,004,200 |
| 2018-07-09 | $18.20 | $18.57 | $18.00 | $18.43 | $11.87 | 994,890 |
| 2018-07-06 | $18.19 | $18.47 | $17.12 | $18.21 | $11.73 | 1,773,250 |
| 2018-07-05 | $18.64 | $18.84 | $18.21 | $18.22 | $11.74 | 1,113,200 |
| 2018-07-04 | $19.70 | $19.70 | $18.60 | $18.63 | $12.00 | 1,714,460 |
| 2018-07-03 | $19.37 | $19.83 | $19.13 | $19.70 | $12.69 | 1,439,630 |
| 2018-07-02 | $19.62 | $19.99 | $19.19 | $19.36 | $12.47 | 1,656,040 |
| 2018-06-29 | $19.21 | $19.98 | $19.21 | $19.84 | $12.78 | 2,141,800 |
| 2018-06-28 | $19.50 | $20.16 | $19.31 | $19.61 | $12.63 | 2,739,630 |
| 2018-06-27 | $18.87 | $19.20 | $18.71 | $18.92 | $12.19 | 1,379,530 |
| 2018-06-26 | $18.24 | $19.00 | $18.24 | $18.87 | $12.15 | 1,519,260 |
| 2018-06-25 | $18.90 | $19.15 | $18.39 | $18.41 | $11.86 | 1,406,500 |
| 2018-06-22 | $18.20 | $18.90 | $18.00 | $18.57 | $11.96 | 1,688,660 |
| 2018-06-21 | $19.70 | $19.92 | $18.30 | $18.34 | $11.81 | 3,134,080 |
| 2018-06-20 | $19.29 | $19.97 | $19.01 | $19.73 | $12.71 | 2,698,280 |
| 2018-06-19 | $20.98 | $21.27 | $19.59 | $19.59 | $12.62 | 3,236,700 |
| 2018-06-18 | $21.77 | $21.77 | $21.77 | $21.77 | $14.02 | 0 |
| 2018-06-15 | $22.51 | $23.09 | $21.45 | $21.77 | $14.02 | 3,884,090 |
| 2018-06-14 | $22.18 | $22.86 | $22.03 | $22.83 | $14.70 | 4,370,030 |
| 2018-06-13 | $22.28 | $22.60 | $21.87 | $22.29 | $14.36 | 4,110,450 |
| 2018-06-12 | $21.47 | $23.15 | $21.45 | $22.62 | $14.57 | 7,053,930 |
| 2018-06-11 | $21.01 | $21.72 | $20.60 | $21.70 | $13.98 | 2,781,950 |
| 2018-06-08 | $21.74 | $21.84 | $21.10 | $21.26 | $13.69 | 3,484,300 |
| 2018-06-07 | $21.81 | $22.35 | $21.36 | $22.18 | $14.29 | 4,017,560 |
| 2018-06-06 | $21.91 | $23.00 | $21.56 | $21.98 | $14.16 | 4,670,550 |
| 2018-06-05 | $21.54 | $22.15 | $21.30 | $22.12 | $14.25 | 3,811,840 |
| 2018-06-04 | $21.57 | $21.99 | $21.16 | $21.64 | $13.94 | 3,447,110 |
| 2018-06-01 | $20.50 | $22.58 | $20.31 | $21.77 | $14.02 | 5,300,210 |
| 2018-05-31 | $19.92 | $20.66 | $19.92 | $20.63 | $13.29 | 2,184,990 |
| 2018-05-30 | $20.00 | $20.24 | $19.65 | $19.84 | $12.78 | 2,473,510 |
| 2018-05-29 | $20.50 | $20.98 | $20.45 | $20.56 | $13.24 | 2,026,680 |
| 2018-05-28 | $21.10 | $21.13 | $20.43 | $20.63 | $13.29 | 2,490,850 |
| 2018-05-25 | $21.68 | $21.90 | $21.06 | $21.21 | $13.66 | 4,184,350 |
| 2018-05-24 | $22.01 | $22.85 | $21.80 | $22.11 | $14.24 | 4,345,580 |
| 2018-05-23 | $23.33 | $24.05 | $21.75 | $21.85 | $14.07 | 9,046,060 |
| 2018-05-22 | $21.68 | $23.12 | $21.68 | $23.12 | $14.89 | 5,936,800 |
| 2018-05-21 | $20.98 | $22.17 | $20.71 | $21.02 | $13.54 | 3,729,490 |
| 2018-05-18 | $19.84 | $20.20 | $19.73 | $20.15 | $12.98 | 953,460 |
| 2018-05-17 | $19.66 | $20.06 | $19.66 | $19.86 | $12.79 | 810,750 |
| 2018-05-16 | $20.07 | $20.17 | $19.71 | $19.72 | $12.70 | 973,700 |
| 2018-05-15 | $20.11 | $20.30 | $19.77 | $20.03 | $12.90 | 993,780 |
| 2018-05-14 | $20.06 | $20.39 | $19.60 | $19.99 | $12.88 | 1,621,180 |
| 2018-05-11 | $19.69 | $20.39 | $19.40 | $20.01 | $12.89 | 3,148,200 |
| 2018-05-10 | $19.24 | $19.60 | $19.14 | $19.57 | $12.60 | 1,391,850 |
| 2018-05-09 | $19.20 | $19.25 | $18.80 | $19.17 | $12.35 | 1,315,100 |
| 2018-05-08 | $18.80 | $19.20 | $18.74 | $19.01 | $12.24 | 1,428,000 |
| 2018-05-07 | $18.51 | $18.89 | $18.51 | $18.87 | $12.15 | 1,480,600 |
| 2018-05-04 | $18.66 | $18.70 | $18.40 | $18.51 | $11.92 | 992,490 |
| 2018-05-03 | $18.52 | $18.80 | $18.20 | $18.69 | $12.04 | 1,897,750 |
| 2018-05-02 | $19.35 | $19.35 | $18.58 | $18.64 | $12.01 | 2,479,290 |
| 2018-05-01 | $19.98 | $19.98 | $19.98 | $19.98 | $12.87 | 0 |
| 2018-04-30 | $19.98 | $19.98 | $19.98 | $19.98 | $12.87 | 0 |
| 2018-04-27 | $20.10 | $20.19 | $19.79 | $19.98 | $12.87 | 1,051,230 |
| 2018-04-26 | $20.64 | $20.64 | $19.93 | $19.95 | $12.85 | 1,773,730 |
| 2018-04-25 | $20.73 | $20.87 | $20.53 | $20.56 | $13.24 | 936,730 |
| 2018-04-24 | $20.39 | $20.80 | $20.22 | $20.74 | $13.36 | 1,130,720 |
| 2018-04-23 | $20.24 | $20.50 | $20.08 | $20.26 | $13.05 | 820,200 |
| 2018-04-20 | $20.82 | $20.95 | $20.10 | $20.21 | $13.02 | 1,466,030 |
| 2018-04-19 | $20.90 | $21.02 | $20.55 | $20.81 | $13.40 | 1,546,570 |
| 2018-04-18 | $21.11 | $21.27 | $19.85 | $20.87 | $13.44 | 1,858,590 |
| 2018-04-17 | $22.20 | $22.46 | $20.70 | $21.01 | $13.53 | 3,311,400 |
| 2018-04-16 | $22.10 | $22.80 | $22.05 | $22.62 | $14.57 | 2,848,870 |
| 2018-04-13 | $22.34 | $22.72 | $22.19 | $22.28 | $14.35 | 2,278,400 |
| 2018-04-12 | $22.00 | $22.68 | $21.86 | $22.34 | $14.39 | 2,985,660 |
| 2018-04-11 | $21.45 | $22.09 | $21.42 | $22.04 | $14.20 | 2,491,260 |
| 2018-04-10 | $21.42 | $21.50 | $21.11 | $21.43 | $13.80 | 1,180,670 |
| 2018-04-09 | $21.05 | $21.52 | $20.75 | $21.39 | $13.78 | 1,272,820 |
| 2018-04-06 | $21.04 | $21.04 | $21.04 | $21.04 | $13.55 | 0 |
| 2018-04-05 | $21.04 | $21.04 | $21.04 | $21.04 | $13.55 | 0 |
| 2018-04-04 | $21.29 | $21.78 | $20.91 | $21.04 | $13.55 | 1,574,000 |
| 2018-04-03 | $21.10 | $21.51 | $20.65 | $21.27 | $13.70 | 1,616,300 |
| 2018-04-02 | $21.65 | $21.65 | $21.34 | $21.39 | $13.78 | 1,301,120 |
| 2018-03-30 | $21.33 | $21.69 | $21.13 | $21.65 | $13.94 | 1,476,080 |
| 2018-03-29 | $20.99 | $21.17 | $20.87 | $21.05 | $13.56 | 1,108,840 |
| 2018-03-28 | $20.83 | $21.10 | $20.61 | $20.87 | $13.44 | 1,189,380 |
| 2018-03-27 | $21.39 | $21.41 | $21.00 | $21.16 | $13.63 | 2,120,820 |
| 2018-03-26 | $19.91 | $21.20 | $19.66 | $21.07 | $13.57 | 1,610,850 |
| 2018-03-23 | $22.14 | $22.42 | $20.61 | $20.68 | $13.32 | 3,003,700 |
| 2018-03-22 | $22.27 | $23.97 | $22.03 | $22.90 | $14.75 | 2,964,790 |
| 2018-03-21 | $22.13 | $22.63 | $21.98 | $22.32 | $14.38 | 1,499,500 |
| 2018-03-20 | $22.18 | $22.18 | $21.76 | $22.03 | $14.19 | 809,940 |
| 2018-03-19 | $22.30 | $22.46 | $22.16 | $22.29 | $14.36 | 593,600 |
| 2018-03-16 | $22.27 | $22.54 | $22.09 | $22.32 | $14.38 | 676,000 |
| 2018-03-15 | $22.30 | $22.39 | $21.95 | $22.27 | $14.34 | 995,960 |
| 2018-03-14 | $22.88 | $22.88 | $22.25 | $22.40 | $14.43 | 1,335,130 |
| 2018-03-13 | $22.47 | $22.92 | $22.41 | $22.69 | $14.61 | 1,462,160 |
| 2018-03-12 | $22.22 | $22.76 | $22.22 | $22.47 | $14.47 | 1,200,260 |
| 2018-03-09 | $21.64 | $22.25 | $21.52 | $22.20 | $14.30 | 1,642,270 |
| 2018-03-08 | $21.35 | $21.65 | $21.11 | $21.58 | $13.90 | 751,100 |
| 2018-03-07 | $21.80 | $21.80 | $21.43 | $21.53 | $13.87 | 511,400 |
| 2018-03-06 | $21.65 | $21.88 | $21.45 | $21.84 | $14.07 | 582,400 |
| 2018-03-05 | $21.48 | $21.69 | $21.30 | $21.57 | $13.89 | 494,370 |
| 2018-03-02 | $21.65 | $21.95 | $21.41 | $21.49 | $13.84 | 723,400 |
| 2018-03-01 | $21.36 | $21.78 | $21.35 | $21.70 | $13.98 | 743,720 |
| 2018-02-28 | $21.24 | $21.73 | $20.85 | $21.68 | $13.96 | 1,296,650 |
| 2018-02-27 | $21.31 | $21.39 | $21.21 | $21.33 | $13.74 | 990,030 |
| 2018-02-26 | $21.05 | $21.35 | $20.91 | $21.31 | $13.73 | 1,200,180 |
| 2018-02-23 | $21.12 | $21.12 | $20.90 | $20.99 | $13.52 | 470,700 |
| 2018-02-22 | $20.75 | $21.19 | $20.54 | $21.12 | $13.60 | 791,500 |
| 2018-02-21 | $20.63 | $20.63 | $20.63 | $20.63 | $13.29 | 0 |
| 2018-02-20 | $20.63 | $20.63 | $20.63 | $20.63 | $13.29 | 0 |
| 2018-02-19 | $20.63 | $20.63 | $20.63 | $20.63 | $13.29 | 0 |
| 2018-02-16 | $20.63 | $20.63 | $20.63 | $20.63 | $13.29 | 0 |
| 2018-02-15 | $20.63 | $20.63 | $20.63 | $20.63 | $13.29 | 0 |
| 2018-02-14 | $20.29 | $20.65 | $20.29 | $20.63 | $13.29 | 489,730 |
| 2018-02-13 | $20.52 | $20.80 | $20.22 | $20.44 | $13.17 | 832,080 |
| 2018-02-12 | $20.26 | $20.59 | $20.01 | $20.55 | $13.24 | 887,990 |
| 2018-02-09 | $19.40 | $20.10 | $19.21 | $20.05 | $12.91 | 1,038,610 |
| 2018-02-08 | $19.70 | $20.28 | $19.52 | $20.23 | $13.03 | 917,140 |
| 2018-02-07 | $20.00 | $20.18 | $18.94 | $19.73 | $12.71 | 976,430 |
| 2018-02-06 | $20.41 | $20.91 | $19.40 | $19.56 | $12.60 | 1,280,070 |
| 2018-02-05 | $20.63 | $21.24 | $20.40 | $21.12 | $13.60 | 576,280 |
| 2018-02-02 | $21.50 | $21.50 | $19.50 | $21.09 | $13.58 | 1,034,030 |
| 2018-02-01 | $22.02 | $22.33 | $21.36 | $21.50 | $13.85 | 1,117,630 |
| 2018-01-31 | $22.36 | $22.45 | $22.00 | $22.30 | $14.36 | 964,510 |
| 2018-01-30 | $22.68 | $22.71 | $22.35 | $22.58 | $14.54 | 800,700 |
| 2018-01-29 | $23.21 | $23.21 | $22.40 | $22.70 | $14.62 | 1,300,990 |
| 2018-01-26 | $23.00 | $23.35 | $23.00 | $23.22 | $14.96 | 908,240 |
| 2018-01-25 | $23.19 | $23.39 | $23.05 | $23.21 | $14.95 | 1,177,040 |
| 2018-01-24 | $23.01 | $23.26 | $22.77 | $23.21 | $14.95 | 1,210,820 |
| 2018-01-23 | $23.19 | $23.22 | $22.80 | $23.05 | $14.85 | 920,150 |
| 2018-01-22 | $22.95 | $23.27 | $22.70 | $23.13 | $14.90 | 1,351,580 |
| 2018-01-19 | $22.58 | $23.17 | $22.38 | $22.93 | $14.77 | 1,397,340 |
| 2018-01-18 | $22.63 | $22.64 | $22.39 | $22.51 | $14.50 | 1,050,790 |
| 2018-01-17 | $22.14 | $22.66 | $21.65 | $22.64 | $14.58 | 1,665,810 |
| 2018-01-16 | $22.18 | $22.40 | $21.92 | $22.14 | $14.26 | 1,008,600 |
| 2018-01-15 | $23.06 | $23.06 | $22.03 | $22.09 | $14.23 | 1,711,060 |
| 2018-01-12 | $23.58 | $23.64 | $22.95 | $23.03 | $14.83 | 1,154,680 |
| 2018-01-11 | $23.28 | $23.65 | $23.10 | $23.58 | $15.19 | 1,084,670 |
| 2018-01-10 | $23.78 | $23.83 | $23.07 | $23.33 | $15.03 | 1,521,560 |
| 2018-01-09 | $24.10 | $24.14 | $23.69 | $23.78 | $15.32 | 1,463,290 |
| 2018-01-08 | $23.57 | $24.28 | $23.55 | $24.19 | $15.58 | 2,266,280 |
| 2018-01-05 | $23.62 | $23.93 | $23.52 | $23.68 | $15.25 | 1,107,610 |
| 2018-01-04 | $23.93 | $23.95 | $23.52 | $23.67 | $15.25 | 1,410,120 |
| 2018-01-03 | $23.99 | $24.04 | $23.66 | $23.92 | $15.41 | 1,386,680 |
| 2018-01-02 | $23.78 | $23.94 | $23.50 | $23.84 | $15.36 | 1,180,100 |
| 2018-01-01 | $23.72 | $23.72 | $23.72 | $23.72 | $15.28 | 0 |
| 2017-12-29 | $23.49 | $23.80 | $23.30 | $23.72 | $15.28 | 1,536,610 |
| 2017-12-28 | $23.26 | $24.13 | $23.26 | $23.46 | $15.11 | 1,941,720 |
| 2017-12-27 | $23.17 | $23.64 | $22.99 | $23.22 | $14.96 | 1,786,900 |
| 2017-12-26 | $22.59 | $23.21 | $22.30 | $23.20 | $14.94 | 1,170,570 |
| 2017-12-25 | $22.86 | $23.00 | $22.38 | $22.47 | $14.47 | 928,900 |
| 2017-12-22 | $23.20 | $23.40 | $22.60 | $22.86 | $14.72 | 1,256,600 |
| 2017-12-21 | $23.08 | $23.42 | $22.90 | $23.28 | $14.99 | 1,223,200 |
| 2017-12-20 | $23.60 | $23.65 | $23.03 | $23.16 | $14.92 | 948,400 |
| 2017-12-19 | $23.30 | $23.75 | $23.23 | $23.60 | $15.20 | 1,029,860 |
| 2017-12-18 | $23.30 | $23.99 | $23.30 | $23.49 | $15.13 | 1,729,610 |
| 2017-12-15 | $23.00 | $23.30 | $22.93 | $23.19 | $14.94 | 906,960 |
| 2017-12-14 | $23.30 | $23.34 | $22.88 | $23.00 | $14.81 | 989,950 |
| 2017-12-13 | $23.07 | $23.34 | $23.02 | $23.30 | $15.01 | 635,500 |
| 2017-12-12 | $23.38 | $23.44 | $23.04 | $23.10 | $14.88 | 888,250 |
| 2017-12-11 | $23.45 | $23.90 | $23.34 | $23.61 | $15.21 | 1,435,000 |
| 2017-12-08 | $22.32 | $24.01 | $22.32 | $23.33 | $15.03 | 2,007,200 |
| 2017-12-07 | $22.36 | $22.50 | $22.19 | $22.39 | $14.42 | 733,900 |
| 2017-12-06 | $21.79 | $22.36 | $21.74 | $22.35 | $14.40 | 1,174,880 |
| 2017-12-05 | $22.59 | $22.86 | $21.27 | $21.79 | $14.03 | 2,149,050 |
| 2017-12-04 | $23.15 | $23.42 | $22.55 | $22.65 | $14.59 | 1,346,100 |
| 2017-12-01 | $23.09 | $23.43 | $23.00 | $23.34 | $15.03 | 909,270 |
| 2017-11-30 | $23.18 | $23.45 | $23.01 | $23.07 | $14.86 | 1,144,300 |
| 2017-11-29 | $24.00 | $24.00 | $22.81 | $23.35 | $15.04 | 2,919,300 |
| 2017-11-28 | $23.67 | $24.00 | $23.51 | $23.99 | $15.45 | 1,323,310 |
| 2017-11-27 | $23.97 | $23.97 | $23.56 | $23.67 | $15.25 | 787,100 |
| 2017-11-24 | $23.51 | $23.98 | $23.51 | $23.67 | $15.25 | 1,189,710 |
| 2017-11-23 | $24.00 | $24.12 | $23.55 | $23.61 | $15.21 | 2,014,100 |
| 2017-11-22 | $24.85 | $24.96 | $23.50 | $24.13 | $15.54 | 3,937,230 |
| 2017-11-21 | $25.25 | $25.44 | $24.65 | $24.74 | $15.93 | 2,592,490 |
| 2017-11-20 | $26.14 | $26.19 | $24.51 | $25.26 | $16.27 | 3,746,820 |
| 2017-11-17 | $29.69 | $29.69 | $26.71 | $26.72 | $17.21 | 4,950,470 |
| 2017-11-16 | $29.57 | $30.08 | $29.30 | $29.68 | $19.12 | 3,958,710 |
| 2017-11-15 | $28.93 | $29.81 | $28.70 | $29.78 | $19.18 | 4,822,890 |
| 2017-11-14 | $29.30 | $29.38 | $28.61 | $28.99 | $18.67 | 3,417,470 |
| 2017-11-13 | $27.99 | $29.29 | $27.68 | $29.26 | $18.85 | 5,239,400 |
| 2017-11-10 | $28.18 | $28.68 | $27.93 | $27.95 | $18.00 | 3,015,410 |
| 2017-11-09 | $27.68 | $28.28 | $27.65 | $28.23 | $18.18 | 2,022,700 |
| 2017-11-08 | $28.11 | $28.72 | $27.88 | $27.92 | $17.98 | 2,825,110 |
| 2017-11-07 | $28.32 | $28.43 | $27.80 | $28.25 | $18.20 | 1,927,320 |
| 2017-11-06 | $27.88 | $28.45 | $27.46 | $28.36 | $18.27 | 2,743,370 |
| 2017-11-03 | $29.30 | $29.42 | $28.00 | $28.20 | $18.16 | 3,214,330 |
| 2017-11-02 | $29.05 | $29.56 | $28.81 | $29.29 | $18.87 | 2,712,110 |
| 2017-11-01 | $28.86 | $29.50 | $28.57 | $29.11 | $18.75 | 3,014,190 |
| 2017-10-31 | $28.13 | $29.10 | $28.13 | $29.02 | $18.69 | 2,840,790 |
| 2017-10-30 | $29.56 | $29.56 | $28.00 | $28.13 | $18.12 | 4,636,300 |
| 2017-10-27 | $30.45 | $30.45 | $29.70 | $29.75 | $19.16 | 3,322,020 |
| 2017-10-26 | $29.41 | $30.45 | $29.21 | $30.41 | $19.59 | 5,552,230 |
| 2017-10-25 | $29.10 | $29.85 | $29.03 | $29.65 | $19.10 | 5,251,180 |
| 2017-10-24 | $30.00 | $30.30 | $28.80 | $29.40 | $18.94 | 7,877,610 |
| 2017-10-23 | $30.10 | $30.69 | $29.80 | $30.46 | $19.62 | 9,632,620 |
| 2017-10-20 | $30.57 | $31.96 | $29.50 | $30.97 | $19.95 | 17,586,270 |
| 2017-10-19 | $27.55 | $29.84 | $27.26 | $29.84 | $19.22 | 13,906,560 |
| 2017-10-18 | $27.70 | $28.35 | $27.00 | $27.13 | $17.47 | 2,850,320 |
| 2017-10-17 | $27.56 | $28.11 | $27.10 | $27.80 | $17.91 | 2,318,900 |
| 2017-10-16 | $28.47 | $28.56 | $27.60 | $27.79 | $17.90 | 2,841,560 |
| 2017-10-13 | $28.06 | $28.69 | $27.89 | $28.42 | $18.31 | 2,339,850 |
| 2017-10-12 | $28.46 | $29.04 | $28.01 | $28.32 | $18.24 | 3,285,900 |
| 2017-10-11 | $27.68 | $29.06 | $27.68 | $28.67 | $18.47 | 6,063,860 |
| 2017-10-10 | $27.27 | $27.65 | $27.07 | $27.63 | $17.80 | 1,739,370 |
| 2017-10-09 | $27.60 | $27.66 | $27.02 | $27.35 | $17.62 | 1,477,700 |
| 2017-10-06 | $27.13 | $27.13 | $27.13 | $27.13 | $17.47 | 0 |
| 2017-10-05 | $27.13 | $27.13 | $27.13 | $27.13 | $17.47 | 0 |
| 2017-10-04 | $27.13 | $27.13 | $27.13 | $27.13 | $17.47 | 0 |
| 2017-10-03 | $27.13 | $27.13 | $27.13 | $27.13 | $17.47 | 0 |
| 2017-10-02 | $27.13 | $27.13 | $27.13 | $27.13 | $17.47 | 0 |
| 2017-09-29 | $26.84 | $27.19 | $26.82 | $27.13 | $17.47 | 1,139,070 |
| 2017-09-28 | $27.09 | $27.39 | $26.80 | $26.93 | $17.35 | 1,847,860 |
| 2017-09-27 | $26.73 | $27.35 | $26.66 | $27.06 | $17.43 | 1,916,560 |
| 2017-09-26 | $26.91 | $27.40 | $26.36 | $26.72 | $17.21 | 2,208,390 |
| 2017-09-25 | $28.27 | $28.27 | $27.06 | $27.18 | $17.51 | 3,572,520 |
| 2017-09-22 | $28.79 | $28.79 | $28.28 | $28.37 | $18.27 | 4,048,630 |
| 2017-09-21 | $27.53 | $29.38 | $27.51 | $29.06 | $18.72 | 7,165,980 |
| 2017-09-20 | $27.76 | $28.13 | $27.51 | $27.65 | $17.81 | 2,985,480 |
| 2017-09-19 | $27.99 | $28.30 | $27.26 | $27.50 | $17.71 | 3,601,630 |
| 2017-09-18 | $27.31 | $28.27 | $27.31 | $27.68 | $17.83 | 4,606,850 |
| 2017-09-15 | $26.53 | $27.69 | $26.41 | $27.63 | $17.80 | 5,843,720 |
| 2017-09-14 | $26.00 | $26.55 | $25.92 | $26.54 | $17.09 | 2,141,880 |
| 2017-09-13 | $26.04 | $26.14 | $25.70 | $26.07 | $16.79 | 1,185,310 |
| 2017-09-12 | $26.34 | $26.49 | $25.80 | $26.03 | $16.77 | 1,839,400 |
| 2017-09-11 | $26.20 | $26.37 | $26.08 | $26.36 | $16.98 | 1,390,450 |
| 2017-09-08 | $26.20 | $26.37 | $26.01 | $26.20 | $16.88 | 1,338,790 |
| 2017-09-07 | $25.99 | $26.38 | $25.99 | $26.22 | $16.89 | 1,656,140 |
| 2017-09-06 | $26.53 | $26.53 | $25.91 | $26.11 | $16.82 | 2,390,340 |
| 2017-09-05 | $27.03 | $27.03 | $26.60 | $26.68 | $17.18 | 1,511,790 |
| 2017-09-04 | $26.93 | $27.04 | $26.59 | $26.61 | $17.14 | 2,223,870 |
| 2017-09-01 | $26.90 | $27.28 | $26.62 | $26.70 | $17.20 | 2,092,900 |
| 2017-08-31 | $26.36 | $26.80 | $26.28 | $26.69 | $17.19 | 1,603,200 |
| 2017-08-30 | $26.69 | $26.90 | $26.30 | $26.36 | $16.98 | 1,891,600 |
| 2017-08-29 | $27.10 | $27.11 | $26.70 | $26.75 | $17.23 | 2,262,190 |
| 2017-08-28 | $26.66 | $27.24 | $26.30 | $27.08 | $17.44 | 3,606,460 |
| 2017-08-25 | $25.99 | $27.36 | $25.99 | $26.63 | $17.15 | 4,195,230 |
| 2017-08-24 | $25.82 | $26.09 | $25.51 | $25.77 | $16.60 | 1,356,550 |
| 2017-08-23 | $25.94 | $26.26 | $25.71 | $25.94 | $16.71 | 1,298,120 |
| 2017-08-22 | $26.01 | $26.45 | $25.90 | $25.94 | $16.71 | 1,733,420 |
| 2017-08-21 | $25.73 | $26.12 | $25.73 | $26.07 | $16.79 | 1,596,070 |
| 2017-08-18 | $26.30 | $26.55 | $25.84 | $25.90 | $16.68 | 2,326,720 |
| 2017-08-17 | $26.52 | $26.57 | $26.06 | $26.46 | $17.04 | 2,400,030 |
| 2017-08-16 | $26.31 | $26.60 | $26.26 | $26.43 | $17.02 | 2,203,900 |
| 2017-08-15 | $26.55 | $26.76 | $26.10 | $26.26 | $16.91 | 2,921,500 |
| 2017-08-14 | $26.80 | $27.24 | $26.03 | $26.83 | $17.28 | 3,683,880 |
| 2017-08-11 | $27.00 | $28.08 | $26.75 | $26.79 | $17.26 | 5,323,100 |
| 2017-08-10 | $26.21 | $28.58 | $25.56 | $27.67 | $17.82 | 7,565,460 |
| 2017-08-09 | $24.74 | $26.89 | $24.74 | $26.78 | $17.25 | 6,619,230 |
| 2017-08-08 | $25.41 | $25.45 | $24.79 | $24.92 | $16.05 | 2,405,730 |
| 2017-08-07 | $24.38 | $25.45 | $24.13 | $25.37 | $16.34 | 3,772,730 |
| 2017-08-04 | $23.57 | $25.56 | $23.57 | $24.61 | $15.85 | 4,906,160 |
| 2017-08-03 | $23.01 | $23.50 | $22.86 | $23.24 | $14.97 | 1,188,150 |
| 2017-08-02 | $23.40 | $23.57 | $23.01 | $23.03 | $14.83 | 1,196,000 |
| 2017-08-01 | $23.40 | $23.63 | $23.30 | $23.53 | $15.16 | 1,054,790 |
| 2017-07-31 | $23.47 | $23.66 | $23.42 | $23.53 | $15.16 | 1,095,640 |
| 2017-07-28 | $23.29 | $23.56 | $23.29 | $23.45 | $15.10 | 904,700 |
| 2017-07-27 | $22.88 | $23.66 | $22.76 | $23.56 | $15.17 | 1,732,390 |
| 2017-07-26 | $23.20 | $23.20 | $22.71 | $22.88 | $14.74 | 878,190 |
| 2017-07-25 | $23.37 | $23.37 | $23.01 | $23.10 | $14.88 | 904,150 |
| 2017-07-24 | $23.01 | $23.38 | $22.81 | $23.26 | $14.98 | 1,009,250 |
| 2017-07-21 | $23.14 | $23.30 | $23.01 | $23.18 | $14.93 | 762,920 |
| 2017-07-20 | $23.22 | $23.54 | $23.00 | $23.14 | $14.90 | 1,139,700 |
| 2017-07-19 | $22.79 | $23.29 | $22.62 | $23.14 | $14.90 | 1,111,400 |
| 2017-07-18 | $22.53 | $22.90 | $22.31 | $22.78 | $14.67 | 1,118,400 |
| 2017-07-17 | $24.70 | $24.70 | $22.40 | $22.52 | $14.50 | 2,144,000 |
| 2017-07-14 | $24.92 | $24.92 | $24.60 | $24.79 | $15.97 | 781,130 |
| 2017-07-13 | $24.83 | $24.91 | $24.52 | $24.85 | $16.01 | 1,052,100 |
| 2017-07-12 | $25.00 | $25.25 | $24.25 | $24.70 | $15.91 | 1,791,880 |
| 2017-07-11 | $25.76 | $25.76 | $25.00 | $25.04 | $16.13 | 1,985,690 |
| 2017-07-10 | $26.14 | $26.44 | $25.70 | $25.77 | $16.60 | 2,445,810 |
| 2017-07-07 | $25.99 | $26.25 | $25.81 | $26.19 | $16.87 | 2,745,350 |
| 2017-07-06 | $26.24 | $26.47 | $25.73 | $25.90 | $16.68 | 2,751,060 |
| 2017-07-05 | $26.14 | $26.21 | $25.86 | $26.20 | $16.88 | 1,751,550 |
| 2017-07-04 | $26.21 | $26.30 | $25.92 | $26.06 | $16.79 | 1,363,350 |
| 2017-07-03 | $25.90 | $26.29 | $25.66 | $26.25 | $16.91 | 1,316,110 |
| 2017-06-30 | $25.70 | $25.93 | $25.40 | $25.86 | $16.66 | 945,600 |
| 2017-06-29 | $25.67 | $25.98 | $25.57 | $25.82 | $16.63 | 946,930 |
| 2017-06-28 | $25.72 | $26.03 | $25.58 | $25.66 | $16.53 | 1,146,980 |
| 2017-06-27 | $26.06 | $26.42 | $25.67 | $25.84 | $16.64 | 1,642,750 |
| 2017-06-26 | $25.68 | $26.10 | $25.51 | $26.05 | $16.78 | 1,217,980 |
| 2017-06-23 | $25.88 | $26.10 | $25.13 | $25.68 | $16.54 | 1,803,470 |
| 2017-06-22 | $26.00 | $26.67 | $25.85 | $25.88 | $16.67 | 1,814,870 |
| 2017-06-21 | $26.11 | $26.49 | $25.85 | $26.06 | $16.79 | 1,330,490 |
| 2017-06-20 | $26.58 | $26.58 | $26.09 | $26.11 | $16.82 | 1,233,740 |
| 2017-06-19 | $26.21 | $26.85 | $26.18 | $26.32 | $16.95 | 1,143,040 |
| 2017-06-16 | $26.88 | $26.91 | $26.21 | $26.33 | $16.96 | 1,974,100 |
| 2017-06-15 | $26.40 | $27.32 | $26.15 | $27.10 | $17.34 | 3,166,250 |
| 2017-06-14 | $25.52 | $26.57 | $25.30 | $26.44 | $16.91 | 3,159,080 |
| 2017-06-13 | $25.01 | $25.82 | $25.01 | $25.57 | $16.36 | 1,319,440 |
| 2017-06-12 | $25.70 | $25.88 | $25.00 | $25.01 | $16.00 | 1,438,890 |
| 2017-06-09 | $25.51 | $26.05 | $25.30 | $25.99 | $16.63 | 1,812,130 |
| 2017-06-08 | $25.80 | $25.88 | $25.38 | $25.51 | $16.32 | 1,748,300 |
| 2017-06-07 | $24.98 | $25.85 | $24.87 | $25.71 | $16.45 | 2,498,220 |
| 2017-06-06 | $24.86 | $25.09 | $24.65 | $25.07 | $16.04 | 919,200 |
| 2017-06-05 | $24.81 | $25.20 | $24.81 | $25.00 | $15.99 | 1,305,110 |
| 2017-06-02 | $23.50 | $24.80 | $23.50 | $24.65 | $15.77 | 1,379,010 |
| 2017-06-01 | $25.20 | $25.37 | $24.13 | $24.18 | $15.47 | 1,710,100 |
| 2017-05-31 | $25.76 | $26.28 | $25.31 | $25.47 | $16.29 | 2,332,530 |
| 2017-05-30 | $25.03 | $25.03 | $25.03 | $25.03 | $16.01 | 0 |
| 2017-05-29 | $25.03 | $25.03 | $25.03 | $25.03 | $16.01 | 0 |
| 2017-05-26 | $24.90 | $25.45 | $24.81 | $25.03 | $16.01 | 1,689,090 |
| 2017-05-25 | $25.00 | $25.10 | $24.23 | $24.94 | $15.95 | 1,680,590 |
| 2017-05-24 | $24.20 | $24.97 | $24.10 | $24.93 | $15.95 | 1,359,440 |
| 2017-05-23 | $25.00 | $25.50 | $24.59 | $24.61 | $15.74 | 1,722,550 |
| 2017-05-22 | $26.90 | $27.00 | $25.03 | $25.24 | $16.15 | 2,555,150 |
| 2017-05-19 | $26.02 | $27.67 | $25.70 | $26.82 | $17.16 | 3,267,500 |
| 2017-05-18 | $25.61 | $26.14 | $25.40 | $25.80 | $16.50 | 1,544,550 |
| 2017-05-17 | $25.60 | $26.23 | $25.41 | $26.05 | $16.66 | 2,345,660 |
| 2017-05-16 | $25.10 | $26.02 | $24.40 | $25.85 | $16.54 | 3,367,510 |
| 2017-05-15 | $27.89 | $27.89 | $25.31 | $25.39 | $16.24 | 4,532,100 |
| 2017-05-12 | $28.40 | $28.88 | $27.86 | $28.03 | $17.93 | 1,612,540 |
| 2017-05-11 | $28.50 | $29.00 | $27.55 | $28.65 | $18.33 | 1,885,550 |
| 2017-05-10 | $29.20 | $29.65 | $28.72 | $28.91 | $18.49 | 1,353,530 |
| 2017-05-09 | $28.69 | $29.39 | $28.47 | $29.29 | $18.74 | 1,243,000 |
| 2017-05-08 | $29.35 | $29.84 | $28.61 | $28.67 | $18.34 | 1,378,420 |
| 2017-05-05 | $29.88 | $30.39 | $29.29 | $29.34 | $18.77 | 2,042,650 |
| 2017-05-04 | $30.96 | $30.96 | $30.02 | $30.14 | $19.28 | 1,883,730 |
| 2017-05-03 | $30.48 | $30.94 | $30.22 | $30.93 | $19.79 | 2,144,700 |
| 2017-05-02 | $31.36 | $31.37 | $30.51 | $30.67 | $19.62 | 2,390,730 |
| 2017-05-01 | $31.36 | $31.36 | $31.36 | $31.36 | $20.06 | 0 |
| 2017-04-28 | $31.20 | $31.68 | $30.89 | $31.36 | $20.06 | 2,523,830 |
| 2017-04-27 | $30.22 | $31.80 | $30.00 | $31.49 | $20.14 | 4,607,930 |
| 2017-04-26 | $29.78 | $30.59 | $29.54 | $30.44 | $19.47 | 2,917,680 |
| 2017-04-25 | $29.15 | $30.25 | $29.03 | $29.74 | $19.03 | 2,411,310 |
| 2017-04-24 | $29.98 | $30.79 | $29.41 | $29.57 | $18.92 | 3,541,860 |
| 2017-04-21 | $28.80 | $29.85 | $28.50 | $29.31 | $18.75 | 2,465,760 |
| 2017-04-20 | $29.14 | $29.36 | $28.03 | $28.41 | $18.17 | 1,802,440 |
| 2017-04-19 | $29.41 | $29.45 | $28.24 | $29.15 | $18.65 | 1,972,310 |
| 2017-04-18 | $30.11 | $30.48 | $29.00 | $29.42 | $18.82 | 2,639,610 |
| 2017-04-17 | $28.62 | $31.28 | $28.18 | $30.10 | $19.26 | 3,679,250 |
| 2017-04-14 | $30.25 | $30.25 | $28.59 | $28.98 | $18.54 | 2,620,030 |
| 2017-04-13 | $30.17 | $30.74 | $30.10 | $30.27 | $19.36 | 825,140 |
| 2017-04-12 | $30.59 | $30.68 | $30.17 | $30.22 | $19.33 | 1,124,120 |
| 2017-04-11 | $30.16 | $30.87 | $30.01 | $30.80 | $19.70 | 1,607,670 |
| 2017-04-10 | $31.28 | $31.60 | $30.04 | $30.17 | $19.30 | 2,437,300 |
| 2017-04-07 | $32.02 | $32.02 | $31.41 | $31.69 | $20.27 | 1,311,360 |
| 2017-04-06 | $31.80 | $32.18 | $31.62 | $31.84 | $20.37 | 1,683,850 |
| 2017-04-05 | $31.20 | $32.20 | $31.12 | $31.78 | $20.33 | 2,287,810 |
| 2017-04-04 | $31.37 | $31.37 | $31.37 | $31.37 | $20.07 | 0 |
| 2017-04-03 | $31.37 | $31.37 | $31.37 | $31.37 | $20.07 | 0 |
| 2017-03-31 | $31.20 | $31.72 | $30.24 | $31.37 | $20.07 | 3,873,390 |
| 2017-03-30 | $32.77 | $33.14 | $30.70 | $30.82 | $19.72 | 3,073,860 |
| 2017-03-29 | $34.89 | $35.34 | $33.20 | $33.25 | $21.27 | 2,870,040 |
| 2017-03-28 | $35.60 | $36.04 | $34.78 | $34.89 | $22.32 | 1,669,440 |
| 2017-03-27 | $36.26 | $36.31 | $35.35 | $35.58 | $22.76 | 1,885,520 |
| 2017-03-24 | $36.67 | $37.10 | $36.21 | $36.25 | $23.19 | 1,727,890 |
| 2017-03-23 | $37.04 | $37.33 | $35.00 | $36.94 | $23.63 | 2,981,580 |
| 2017-03-22 | $36.34 | $37.20 | $35.86 | $37.04 | $23.70 | 3,279,970 |
| 2017-03-21 | $36.60 | $36.88 | $35.88 | $36.44 | $23.31 | 3,292,800 |
| 2017-03-20 | $37.56 | $38.34 | $36.70 | $37.07 | $23.71 | 4,135,600 |
| 2017-03-17 | $37.28 | $38.48 | $36.67 | $37.63 | $24.07 | 8,473,440 |
| 2017-03-16 | $36.00 | $37.46 | $35.90 | $37.20 | $23.80 | 4,975,680 |
| 2017-03-15 | $35.62 | $36.91 | $35.32 | $36.19 | $23.15 | 5,128,030 |
| 2017-03-14 | $34.46 | $36.48 | $33.85 | $36.27 | $23.20 | 7,037,970 |
| 2017-03-13 | $34.07 | $34.38 | $33.35 | $34.32 | $21.96 | 2,712,190 |
| 2017-03-10 | $33.20 | $34.14 | $33.02 | $33.95 | $21.72 | 2,974,630 |
| 2017-03-09 | $33.40 | $33.90 | $32.88 | $33.23 | $21.26 | 1,562,800 |
| 2017-03-08 | $34.00 | $34.00 | $33.22 | $33.54 | $21.46 | 2,502,220 |
| 2017-03-07 | $33.50 | $34.24 | $33.07 | $34.06 | $21.79 | 3,567,550 |
| 2017-03-06 | $32.49 | $33.44 | $32.36 | $33.34 | $21.33 | 2,720,460 |
| 2017-03-03 | $32.10 | $32.55 | $31.77 | $32.37 | $20.71 | 1,392,970 |
| 2017-03-02 | $32.94 | $32.98 | $32.26 | $32.35 | $20.69 | 1,555,030 |
| 2017-03-01 | $33.38 | $33.38 | $32.73 | $32.76 | $20.96 | 2,041,530 |
| 2017-02-28 | $32.85 | $33.50 | $32.80 | $33.29 | $21.30 | 1,612,510 |
| 2017-02-27 | $33.70 | $33.75 | $32.93 | $32.97 | $21.09 | 2,144,170 |
| 2017-02-24 | $33.16 | $34.13 | $32.80 | $33.69 | $21.55 | 3,231,190 |
| 2017-02-23 | $32.93 | $33.47 | $32.35 | $33.00 | $21.11 | 2,487,430 |
| 2017-02-22 | $32.34 | $33.50 | $31.69 | $32.99 | $21.10 | 2,793,220 |
| 2017-02-21 | $31.69 | $32.50 | $31.69 | $32.20 | $20.60 | 1,746,130 |
| 2017-02-20 | $31.53 | $31.53 | $31.53 | $31.53 | $20.17 | 0 |
| 2017-02-17 | $32.15 | $32.36 | $31.45 | $31.53 | $20.17 | 1,467,040 |
| 2017-02-16 | $32.42 | $32.45 | $31.79 | $32.02 | $20.48 | 1,516,690 |
| 2017-02-15 | $32.66 | $32.85 | $32.34 | $32.42 | $20.74 | 1,782,970 |
| 2017-02-14 | $32.45 | $32.78 | $32.30 | $32.53 | $20.81 | 1,400,500 |
| 2017-02-13 | $32.06 | $32.97 | $31.99 | $32.58 | $20.84 | 1,634,890 |
| 2017-02-10 | $32.69 | $32.90 | $32.10 | $32.24 | $20.62 | 1,807,030 |
| 2017-02-09 | $31.50 | $33.96 | $31.50 | $32.76 | $20.96 | 3,684,860 |
| 2017-02-08 | $31.08 | $31.60 | $30.98 | $31.50 | $20.15 | 1,744,510 |
| 2017-02-07 | $31.34 | $31.46 | $30.81 | $31.07 | $19.88 | 1,529,210 |
| 2017-02-06 | $30.56 | $31.68 | $30.21 | $31.51 | $20.16 | 2,048,170 |
| 2017-02-03 | $30.69 | $30.95 | $30.50 | $30.52 | $19.52 | 1,006,730 |
| 2017-02-02 | $30.52 | $30.52 | $30.52 | $30.52 | $19.52 | 0 |
| 2017-02-01 | $30.52 | $30.52 | $30.52 | $30.52 | $19.52 | 0 |
| 2017-01-31 | $30.52 | $30.52 | $30.52 | $30.52 | $19.52 | 0 |
| 2017-01-30 | $30.52 | $30.52 | $30.52 | $30.52 | $19.52 | 0 |
| 2017-01-27 | $30.52 | $30.52 | $30.52 | $30.52 | $19.52 | 0 |
| 2017-01-26 | $30.45 | $30.88 | $30.41 | $30.52 | $19.52 | 955,150 |
| 2017-01-25 | $30.05 | $30.50 | $29.41 | $30.40 | $19.45 | 1,035,730 |
| 2017-01-24 | $30.69 | $30.69 | $29.83 | $29.94 | $19.15 | 1,250,740 |
| 2017-01-23 | $30.58 | $30.93 | $30.40 | $30.69 | $19.63 | 1,293,790 |
| 2017-01-20 | $30.00 | $30.69 | $29.50 | $30.44 | $19.47 | 1,603,050 |
| 2017-01-19 | $29.59 | $30.37 | $29.02 | $29.95 | $19.16 | 1,456,370 |
| 2017-01-18 | $30.00 | $30.25 | $29.45 | $29.54 | $18.90 | 1,261,240 |
| 2017-01-17 | $29.25 | $30.84 | $28.53 | $30.28 | $19.37 | 2,299,250 |
| 2017-01-16 | $31.80 | $32.50 | $29.26 | $29.66 | $18.97 | 2,696,270 |
| 2017-01-13 | $33.89 | $34.18 | $32.33 | $32.51 | $20.80 | 2,191,020 |
| 2017-01-12 | $35.01 | $35.69 | $33.90 | $34.18 | $21.87 | 2,035,930 |
| 2017-01-11 | $36.90 | $36.92 | $35.08 | $35.19 | $22.51 | 2,261,230 |
| 2017-01-10 | $36.99 | $37.19 | $36.66 | $36.92 | $23.62 | 1,039,200 |
| 2017-01-09 | $36.79 | $36.97 | $36.58 | $36.90 | $23.61 | 981,770 |
| 2017-01-06 | $37.70 | $37.70 | $36.60 | $36.70 | $23.48 | 2,102,360 |
| 2017-01-05 | $38.10 | $38.13 | $37.75 | $37.76 | $24.16 | 1,125,650 |
| 2017-01-04 | $37.84 | $38.10 | $37.47 | $37.99 | $24.30 | 1,505,910 |
| 2017-01-03 | $37.00 | $37.89 | $37.00 | $37.83 | $24.20 | 908,610 |
| 2017-01-02 | $37.28 | $37.28 | $37.28 | $37.28 | $23.85 | 0 |
| 2016-12-30 | $37.61 | $37.98 | $37.21 | $37.28 | $23.85 | 1,048,920 |
| 2016-12-29 | $37.81 | $38.22 | $37.60 | $37.74 | $24.14 | 1,051,360 |
| 2016-12-28 | $37.80 | $38.42 | $37.63 | $37.80 | $24.18 | 1,052,220 |
| 2016-12-27 | $38.13 | $38.45 | $37.80 | $37.92 | $24.26 | 1,122,240 |
| 2016-12-26 | $37.10 | $38.50 | $36.63 | $38.42 | $24.58 | 1,859,100 |
| 2016-12-23 | $38.83 | $38.97 | $37.50 | $37.61 | $24.06 | 2,129,190 |
| 2016-12-22 | $39.48 | $39.48 | $38.46 | $38.84 | $24.85 | 2,033,020 |
| 2016-12-21 | $37.98 | $39.50 | $37.94 | $39.26 | $25.12 | 3,005,830 |
| 2016-12-20 | $37.80 | $38.10 | $37.50 | $37.94 | $24.27 | 1,212,330 |
| 2016-12-19 | $38.50 | $38.50 | $37.37 | $37.81 | $24.19 | 1,863,470 |
| 2016-12-16 | $37.56 | $38.45 | $37.50 | $38.32 | $24.51 | 2,281,640 |
| 2016-12-15 | $36.91 | $37.97 | $36.65 | $37.55 | $24.02 | 1,953,250 |
| 2016-12-14 | $37.90 | $37.99 | $36.94 | $37.02 | $23.68 | 1,852,540 |
| 2016-12-13 | $37.53 | $38.00 | $36.48 | $37.77 | $24.16 | 2,543,650 |
| 2016-12-12 | $40.41 | $41.19 | $37.20 | $37.52 | $24.00 | 3,184,500 |
| 2016-12-09 | $41.55 | $41.80 | $40.59 | $40.78 | $26.09 | 2,293,810 |
| 2016-12-08 | $42.70 | $43.28 | $41.80 | $41.83 | $26.76 | 2,321,680 |
| 2016-12-07 | $42.25 | $42.67 | $41.85 | $42.53 | $27.21 | 1,965,430 |
| 2016-12-06 | $41.78 | $42.16 | $41.58 | $41.87 | $26.79 | 1,707,250 |
| 2016-12-05 | $42.30 | $42.70 | $41.27 | $41.58 | $26.60 | 2,621,910 |
| 2016-12-02 | $44.78 | $44.97 | $42.38 | $42.46 | $27.16 | 3,343,570 |
| 2016-12-01 | $44.15 | $44.95 | $43.60 | $44.78 | $28.65 | 2,143,850 |
| 2016-11-30 | $43.70 | $44.48 | $43.43 | $44.09 | $28.21 | 2,209,400 |
| 2016-11-29 | $45.83 | $45.85 | $44.00 | $44.01 | $28.15 | 3,151,860 |
| 2016-11-28 | $45.49 | $46.22 | $45.01 | $45.81 | $29.31 | 2,394,210 |
| 2016-11-25 | $46.00 | $46.55 | $44.06 | $45.56 | $29.15 | 3,607,970 |
| 2016-11-24 | $47.05 | $47.89 | $46.21 | $46.32 | $29.63 | 3,283,690 |
| 2016-11-23 | $48.66 | $48.68 | $46.80 | $47.05 | $30.10 | 5,082,860 |
| 2016-11-22 | $49.73 | $49.83 | $48.31 | $48.92 | $31.30 | 6,196,750 |
| 2016-11-21 | $46.66 | $49.45 | $46.58 | $49.43 | $31.62 | 9,395,600 |
| 2016-11-18 | $46.80 | $48.80 | $46.70 | $47.48 | $30.37 | 6,166,680 |
| 2016-11-17 | $47.50 | $47.93 | $46.40 | $46.42 | $29.70 | 4,472,370 |
| 2016-11-16 | $47.44 | $48.25 | $47.01 | $48.03 | $30.73 | 6,267,980 |
| 2016-11-15 | $47.93 | $48.36 | $46.84 | $47.29 | $30.25 | 5,399,070 |
| 2016-11-14 | $48.80 | $49.50 | $47.00 | $47.57 | $30.43 | 8,071,890 |
| 2016-11-11 | $50.29 | $51.11 | $49.10 | $49.24 | $31.50 | 10,988,470 |
| 2016-11-10 | $50.18 | $52.59 | $49.61 | $51.31 | $32.82 | 15,188,400 |
| 2016-11-09 | $50.07 | $50.97 | $48.48 | $49.91 | $31.93 | 13,865,710 |
| 2016-11-08 | $49.13 | $52.70 | $48.90 | $51.28 | $32.80 | 19,777,670 |
| 2016-11-07 | $55.38 | $55.38 | $48.24 | $49.66 | $31.77 | 22,368,810 |
| 2016-11-04 | $50.38 | $50.38 | $50.38 | $50.38 | $32.23 | 5,298,120 |
| 2016-11-03 | $41.39 | $45.80 | $41.01 | $45.80 | $29.30 | 5,521,160 |
| 2016-11-02 | $41.00 | $42.88 | $40.78 | $41.64 | $26.64 | 7,564,750 |
| 2016-11-01 | $39.76 | $41.47 | $39.61 | $41.27 | $26.40 | 5,381,980 |
| 2016-10-31 | $40.38 | $40.38 | $39.59 | $39.74 | $25.42 | 0 |
| 2016-10-28 | $40.16 | $40.74 | $39.95 | $40.49 | $25.90 | 3,480,000 |
| 2016-10-27 | $39.88 | $40.49 | $39.65 | $40.25 | $25.75 | 2,341,820 |
| 2016-10-26 | $40.55 | $40.60 | $39.82 | $40.01 | $25.60 | 2,878,810 |
| 2016-10-25 | $40.38 | $41.28 | $40.14 | $40.81 | $26.11 | 3,990,810 |
| 2016-10-24 | $39.56 | $40.40 | $39.20 | $40.32 | $25.79 | 3,223,590 |
| 2016-10-21 | $39.98 | $39.98 | $39.00 | $39.61 | $25.34 | 2,748,210 |
| 2016-10-20 | $39.90 | $40.40 | $39.78 | $39.88 | $25.51 | 2,221,850 |
| 2016-10-19 | $40.10 | $40.40 | $39.46 | $40.07 | $25.63 | 2,687,270 |
| 2016-10-18 | $38.85 | $39.85 | $38.80 | $39.76 | $25.44 | 2,069,540 |
| 2016-10-17 | $40.00 | $40.15 | $38.65 | $38.84 | $24.85 | 1,984,950 |
| 2016-10-14 | $39.97 | $40.08 | $39.40 | $39.64 | $25.36 | 1,769,760 |
| 2016-10-13 | $40.30 | $40.94 | $40.06 | $40.12 | $25.67 | 2,272,400 |
| 2016-10-12 | $39.50 | $40.89 | $39.31 | $40.38 | $25.83 | 3,137,820 |
| 2016-10-11 | $39.60 | $39.74 | $39.17 | $39.56 | $25.31 | 2,144,530 |
| 2016-10-10 | $38.49 | $39.45 | $38.31 | $39.34 | $25.17 | 2,365,430 |
| 2016-10-07 | $38.12 | $38.12 | $38.12 | $38.12 | $24.39 | 0 |
| 2016-10-06 | $38.12 | $38.12 | $38.12 | $38.12 | $24.39 | 0 |
| 2016-10-05 | $38.12 | $38.12 | $38.12 | $38.12 | $24.39 | 0 |
| 2016-10-04 | $38.12 | $38.12 | $38.12 | $38.12 | $24.39 | 0 |
| 2016-10-03 | $38.12 | $38.12 | $38.12 | $38.12 | $24.39 | 0 |
| 2016-09-30 | $38.38 | $38.50 | $38.05 | $38.12 | $24.39 | 1,455,450 |
| 2016-09-29 | $38.42 | $38.68 | $38.31 | $38.34 | $24.53 | 1,597,620 |
| 2016-09-28 | $38.95 | $38.95 | $38.38 | $38.42 | $24.58 | 1,529,700 |
| 2016-09-27 | $39.10 | $39.20 | $38.11 | $38.97 | $24.93 | 2,691,540 |
| 2016-09-26 | $42.01 | $42.01 | $38.61 | $38.92 | $24.90 | 5,014,390 |
| 2016-09-23 | $43.87 | $44.38 | $42.35 | $42.37 | $27.10 | 3,797,030 |
| 2016-09-22 | $44.65 | $44.65 | $43.79 | $44.08 | $28.20 | 4,523,070 |
| 2016-09-21 | $43.28 | $45.58 | $43.26 | $44.81 | $28.67 | 7,915,460 |
| 2016-09-20 | $42.41 | $43.27 | $42.10 | $43.26 | $27.67 | 3,194,460 |
| 2016-09-19 | $42.64 | $42.76 | $41.90 | $42.39 | $27.12 | 1,474,940 |
| 2016-09-16 | $42.24 | $42.24 | $42.24 | $42.24 | $27.02 | 0 |
| 2016-09-15 | $42.24 | $42.24 | $42.24 | $42.24 | $27.02 | 0 |
| 2016-09-14 | $42.08 | $42.87 | $41.91 | $42.24 | $27.02 | 1,536,980 |
| 2016-09-13 | $42.70 | $43.30 | $42.14 | $42.41 | $27.13 | 1,712,070 |
| 2016-09-12 | $41.88 | $44.22 | $41.50 | $42.71 | $27.32 | 3,297,790 |
| 2016-09-09 | $42.97 | $43.48 | $42.78 | $42.95 | $27.48 | 2,140,360 |
| 2016-09-08 | $42.55 | $43.15 | $42.55 | $42.97 | $27.49 | 1,391,670 |
| 2016-09-07 | $43.49 | $43.49 | $42.80 | $42.93 | $27.46 | 2,257,860 |
| 2016-09-06 | $42.86 | $43.45 | $42.02 | $43.28 | $27.69 | 2,207,810 |
| 2016-09-05 | $43.42 | $43.53 | $42.80 | $42.86 | $27.42 | 1,484,440 |
| 2016-09-02 | $43.60 | $43.95 | $42.70 | $43.01 | $27.51 | 2,754,950 |
| 2016-09-01 | $44.75 | $45.10 | $43.85 | $43.88 | $28.07 | 2,681,280 |
| 2016-08-31 | $44.22 | $44.97 | $43.66 | $44.94 | $28.75 | 3,358,870 |
| 2016-08-30 | $44.49 | $44.70 | $44.13 | $44.36 | $28.38 | 1,922,830 |
| 2016-08-29 | $43.94 | $44.48 | $43.58 | $44.43 | $28.42 | 1,815,260 |
| 2016-08-26 | $44.70 | $44.89 | $43.92 | $44.05 | $28.18 | 2,618,030 |
| 2016-08-25 | $44.70 | $44.70 | $43.30 | $44.58 | $28.52 | 3,892,770 |
| 2016-08-24 | $45.46 | $45.80 | $44.52 | $44.93 | $28.74 | 3,104,740 |
| 2016-08-23 | $44.48 | $45.70 | $44.48 | $45.50 | $29.11 | 3,187,510 |
| 2016-08-22 | $46.80 | $46.97 | $44.75 | $44.94 | $28.75 | 3,945,220 |
| 2016-08-19 | $47.52 | $47.98 | $46.51 | $46.70 | $29.87 | 4,339,500 |
| 2016-08-18 | $48.14 | $49.10 | $47.41 | $47.52 | $30.40 | 6,105,990 |
| 2016-08-17 | $48.30 | $49.39 | $47.51 | $48.46 | $31.00 | 6,315,010 |
| 2016-08-16 | $47.15 | $48.98 | $46.50 | $48.44 | $30.99 | 7,979,210 |
| 2016-08-15 | $45.28 | $47.20 | $45.10 | $46.85 | $29.97 | 7,176,380 |
| 2016-08-12 | $44.85 | $45.18 | $43.70 | $45.01 | $28.79 | 4,259,730 |
| 2016-08-11 | $46.00 | $46.50 | $44.70 | $44.85 | $28.69 | 4,944,430 |
| 2016-08-10 | $45.90 | $47.45 | $45.04 | $46.58 | $29.80 | 7,045,050 |
| 2016-08-09 | $45.02 | $45.99 | $44.80 | $45.74 | $29.26 | 4,592,760 |
| 2016-08-08 | $44.50 | $45.38 | $42.88 | $45.16 | $28.89 | 4,078,730 |
| 2016-08-05 | $45.01 | $45.70 | $44.51 | $44.61 | $28.54 | 4,229,480 |
| 2016-08-04 | $45.50 | $47.33 | $45.11 | $45.75 | $29.27 | 5,940,230 |
| 2016-08-03 | $43.45 | $46.20 | $42.90 | $45.83 | $29.32 | 6,959,520 |
| 2016-08-02 | $42.89 | $43.80 | $42.72 | $43.29 | $27.69 | 2,917,450 |
| 2016-08-01 | $44.49 | $44.49 | $41.50 | $42.85 | $27.41 | 3,927,130 |
| 2016-07-29 | $45.00 | $45.85 | $44.20 | $45.07 | $28.83 | 4,804,040 |
| 2016-07-28 | $44.85 | $45.52 | $42.51 | $45.08 | $28.84 | 6,097,420 |
| 2016-07-27 | $49.39 | $49.47 | $44.83 | $45.20 | $28.92 | 7,555,130 |
| 2016-07-26 | $48.91 | $49.97 | $48.91 | $49.49 | $31.66 | 4,004,820 |
| 2016-07-25 | $48.45 | $50.49 | $48.45 | $48.96 | $31.32 | 4,734,570 |
| 2016-07-22 | $51.90 | $51.95 | $49.07 | $49.49 | $31.66 | 8,592,910 |
| 2016-07-21 | $53.50 | $54.89 | $52.88 | $53.05 | $33.94 | 6,940,360 |
| 2016-07-20 | $53.39 | $53.78 | $52.65 | $52.83 | $33.80 | 3,814,450 |
| 2016-07-19 | $53.41 | $53.96 | $51.74 | $53.18 | $34.02 | 4,943,510 |
| 2016-07-18 | $55.65 | $55.67 | $52.20 | $53.39 | $34.15 | 7,677,720 |
| 2016-07-15 | $56.47 | $57.54 | $56.00 | $56.17 | $35.93 | 7,446,990 |
| 2016-07-14 | $56.00 | $56.97 | $55.50 | $56.18 | $35.94 | 5,178,740 |
| 2016-07-13 | $55.91 | $57.37 | $54.48 | $56.35 | $36.05 | 8,789,420 |
| 2016-07-12 | $53.00 | $56.00 | $51.12 | $55.91 | $35.77 | 10,155,720 |
| 2016-07-11 | $58.50 | $58.50 | $52.90 | $53.90 | $34.48 | 12,994,890 |
| 2016-07-08 | $60.68 | $60.68 | $58.00 | $58.78 | $37.60 | 10,435,560 |
| 2016-07-07 | $59.00 | $62.30 | $58.10 | $61.09 | $39.08 | 15,034,490 |
| 2016-07-06 | $59.12 | $60.50 | $57.51 | $58.91 | $37.69 | 13,859,270 |
| 2016-07-05 | $57.65 | $62.00 | $57.40 | $61.03 | $39.04 | 18,664,190 |
| 2016-07-04 | $54.36 | $57.50 | $54.00 | $56.78 | $36.32 | 11,343,180 |
| 2016-07-01 | $54.72 | $56.50 | $53.80 | $55.14 | $35.27 | 11,472,800 |
| 2016-06-30 | $57.00 | $58.18 | $54.19 | $54.42 | $34.81 | 20,549,510 |
| 2016-06-29 | $54.30 | $60.28 | $53.58 | $60.21 | $38.52 | 24,522,200 |
| 2016-06-28 | $53.40 | $55.98 | $52.72 | $54.80 | $35.06 | 17,478,960 |
| 2016-06-27 | $49.00 | $53.80 | $48.60 | $53.53 | $34.24 | 13,200,610 |
| 2016-06-24 | $50.50 | $51.80 | $46.03 | $49.96 | $31.96 | 10,796,240 |
| 2016-06-23 | $52.00 | $52.60 | $50.03 | $50.88 | $32.55 | 10,107,270 |
| 2016-06-22 | $52.50 | $54.19 | $51.60 | $52.52 | $33.60 | 13,858,140 |
| 2016-06-21 | $53.18 | $55.99 | $51.65 | $53.91 | $34.49 | 22,000,720 |
| 2016-06-20 | $52.00 | $54.69 | $50.10 | $52.58 | $33.64 | 18,056,170 |
| 2016-06-17 | $51.88 | $54.43 | $49.60 | $52.57 | $33.63 | 20,241,460 |
| 2016-06-16 | $47.20 | $51.18 | $46.58 | $50.98 | $32.61 | 19,826,620 |
| 2016-06-15 | $45.00 | $49.02 | $44.82 | $47.58 | $30.44 | 16,826,390 |
| 2016-06-14 | $45.91 | $47.95 | $44.86 | $46.49 | $29.74 | 15,764,500 |
| 2016-06-13 | $51.00 | $53.50 | $48.63 | $48.63 | $31.11 | 19,649,580 |
| 2016-06-10 | $54.03 | $54.03 | $54.03 | $54.03 | $34.56 | 0 |
| 2016-06-09 | $54.03 | $54.03 | $54.03 | $54.03 | $34.56 | 0 |
| 2016-06-08 | $51.11 | $55.74 | $51.00 | $54.03 | $34.56 | 26,654,970 |
| 2016-06-07 | $46.08 | $50.67 | $44.02 | $50.67 | $32.41 | 27,517,590 |
| 2016-06-06 | $43.00 | $46.06 | $42.20 | $46.06 | $29.47 | 32,666,930 |
| 2016-06-03 | $41.87 | $41.87 | $41.05 | $41.87 | $26.79 | 14,586,530 |
| 2016-06-02 | $38.06 | $38.06 | $38.06 | $38.06 | $24.35 | 864,490 |
| 2016-06-01 | $31.45 | $31.45 | $31.45 | $31.45 | $20.12 | 0 |
| 2016-05-31 | $31.45 | $31.45 | $31.45 | $31.45 | $20.12 | 312,360 |
| 2016-05-30 | $28.59 | $28.59 | $28.59 | $28.59 | $18.29 | 102,700 |
| 2016-05-27 | $25.99 | $25.99 | $25.99 | $25.99 | $16.63 | 73,000 |
| 2016-05-26 | $23.63 | $23.63 | $23.63 | $23.63 | $15.12 | 71,610 |
| 2016-05-25 | $21.48 | $21.48 | $19.53 | $19.53 | $12.49 | 59,110 |
| 2016-05-24 | $19.53 | $19.53 | $19.53 | $19.53 | $12.49 | 17,430 |
| 2016-05-23 | $17.75 | $17.75 | $17.75 | $17.75 | $11.36 | 6,770 |
| 2016-05-20 | $16.14 | $16.14 | $16.14 | $16.14 | $10.33 | 17,640 |
| 2016-05-19 | $14.67 | $14.67 | $14.67 | $14.67 | $9.38 | 46,480 |
Square Technology Group Company Ltd (603339) News Headlines
Recent Square Technology Group Company Ltd (603339) News
Similar Companies to Square Technology Group Company Ltd (603339) 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 | -- | -- | -- |