Shanghai Golden Bridge Infotech Company Ltd (603918) Exchange: SHG
Data as of July 9, 2025
$20.04 ($0.01) 0.05%
Shanghai Golden Bridge Infotech Company Ltd - Daily Information
Click for more stock information on Shanghai Golden Bridge Infotech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $19.85 |
| Previous Close | $20.04 |
| High | $20.46 |
| Low | $19.68 |
| Adjusted Open | $19.85 |
| Previous Adjusted Close | $20.04 |
| Adjusted High | $20.46 |
| Adjusted Low | $19.68 |
About Shanghai Golden Bridge Infotech Company Ltd (603918)
Invest in Shanghai Golden Bridge Infotech Company Ltd (603918)
Historical Stock Data for Shanghai Golden Bridge Infotech Company Ltd (603918)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $19.85 | $20.46 | $19.68 | $20.04 | $20.04 | 23,695,600 |
| 2025-07-07 | $20.86 | $20.86 | $20.00 | $20.03 | $20.03 | 33,923,200 |
| 2025-07-04 | $19.60 | $21.34 | $19.60 | $20.85 | $20.85 | 57,792,010 |
| 2025-07-03 | $19.67 | $20.40 | $19.48 | $19.94 | $19.94 | 33,584,740 |
| 2025-07-02 | $19.38 | $19.73 | $18.60 | $19.70 | $19.70 | 36,064,910 |
| 2025-06-30 | $20.40 | $20.40 | $19.69 | $19.99 | $19.99 | 32,238,500 |
| 2025-06-27 | $20.00 | $20.50 | $19.45 | $20.17 | $20.17 | 33,864,190 |
| 2025-06-26 | $20.10 | $21.22 | $19.73 | $19.99 | $19.99 | 54,798,560 |
| 2025-06-25 | $19.54 | $20.88 | $19.40 | $20.45 | $20.45 | 57,165,610 |
| 2025-06-24 | $19.20 | $19.95 | $18.91 | $19.70 | $19.70 | 55,429,900 |
| 2025-06-23 | $18.10 | $19.42 | $18.10 | $19.17 | $19.17 | 52,652,750 |
| 2025-06-20 | $18.95 | $19.19 | $18.13 | $18.67 | $18.67 | 70,796,390 |
| 2025-06-19 | $18.21 | $19.71 | $18.21 | $19.71 | $19.71 | 61,774,990 |
| 2025-06-18 | $18.00 | $18.05 | $17.52 | $17.92 | $17.92 | 22,275,790 |
| 2025-06-17 | $18.44 | $18.72 | $17.94 | $18.05 | $18.05 | 41,872,890 |
| 2025-06-13 | $18.25 | $19.40 | $17.55 | $17.58 | $17.58 | 32,880,570 |
| 2025-06-12 | $18.76 | $19.15 | $18.15 | $18.21 | $18.21 | 35,900,090 |
| 2025-06-11 | $18.70 | $19.55 | $18.58 | $18.76 | $18.76 | 43,069,760 |
| 2025-06-10 | $18.28 | $19.06 | $17.99 | $18.13 | $18.13 | 40,716,090 |
| 2025-06-09 | $17.66 | $18.57 | $17.58 | $18.19 | $18.19 | 27,351,710 |
| 2025-06-06 | $18.09 | $18.09 | $17.62 | $17.67 | $17.67 | 20,889,230 |
| 2025-06-05 | $18.06 | $18.47 | $17.80 | $18.27 | $18.27 | 32,158,000 |
| 2025-06-04 | $17.68 | $18.31 | $17.48 | $18.07 | $18.07 | 33,068,900 |
| 2025-06-03 | $17.30 | $17.89 | $17.12 | $17.85 | $17.85 | 34,718,200 |
| 2025-05-30 | $17.76 | $17.77 | $17.00 | $17.34 | $17.34 | 39,338,690 |
| 2025-05-29 | $15.84 | $17.42 | $15.81 | $17.42 | $17.42 | 39,145,040 |
| 2025-05-28 | $16.09 | $16.17 | $15.73 | $15.84 | $15.84 | 10,522,780 |
| 2025-05-27 | $16.54 | $16.54 | $15.91 | $16.09 | $16.09 | 16,658,600 |
| 2025-05-26 | $16.50 | $16.69 | $16.22 | $16.54 | $16.54 | 10,835,400 |
| 2025-05-23 | $16.80 | $16.85 | $16.40 | $16.50 | $16.50 | 20,309,320 |
| 2025-05-22 | $16.25 | $17.30 | $16.16 | $17.03 | $17.03 | 36,992,060 |
| 2025-05-21 | $16.45 | $16.56 | $16.31 | $16.33 | $16.33 | 10,396,300 |
| 2025-05-20 | $16.66 | $16.76 | $16.33 | $16.58 | $16.58 | 12,685,040 |
| 2025-05-19 | $16.62 | $16.66 | $16.24 | $16.65 | $16.65 | 15,888,830 |
| 2025-05-16 | $16.40 | $16.87 | $16.35 | $16.57 | $16.57 | 19,576,470 |
| 2025-05-15 | $17.88 | $17.95 | $16.68 | $16.70 | $16.70 | 35,590,000 |
| 2025-05-14 | $17.66 | $18.40 | $17.55 | $18.13 | $18.13 | 35,435,280 |
| 2025-05-13 | $17.79 | $18.36 | $17.66 | $17.88 | $17.88 | 43,256,560 |
| 2025-05-12 | $17.27 | $17.82 | $17.10 | $17.34 | $17.34 | 25,143,550 |
| 2025-05-09 | $17.57 | $17.57 | $16.96 | $16.98 | $16.98 | 25,365,000 |
| 2025-05-08 | $18.08 | $18.08 | $17.50 | $17.60 | $17.60 | 35,064,230 |
| 2025-05-07 | $19.13 | $19.16 | $17.70 | $18.12 | $18.12 | 54,292,540 |
| 2025-05-06 | $18.70 | $19.42 | $18.31 | $19.14 | $19.14 | 43,682,500 |
| 2025-04-30 | $17.88 | $18.83 | $17.51 | $18.28 | $18.28 | 46,207,960 |
| 2025-04-29 | $17.90 | $18.68 | $17.62 | $18.19 | $18.19 | 45,618,550 |
| 2025-04-28 | $17.90 | $18.73 | $17.40 | $17.51 | $17.51 | 45,015,430 |
| 2025-04-25 | $16.70 | $18.30 | $16.55 | $17.80 | $17.80 | 50,252,550 |
| 2025-04-24 | $17.39 | $17.44 | $16.51 | $16.66 | $16.66 | 37,367,180 |
| 2025-04-23 | $17.00 | $17.95 | $16.81 | $17.64 | $17.64 | 55,514,610 |
| 2025-04-22 | $16.65 | $17.43 | $16.33 | $17.20 | $17.20 | 66,105,360 |
| 2025-04-21 | $15.10 | $16.39 | $15.08 | $16.39 | $16.39 | 32,006,230 |
| 2025-04-18 | $15.26 | $15.48 | $14.80 | $14.90 | $14.90 | 16,548,200 |
| 2025-04-17 | $15.22 | $15.74 | $15.10 | $15.33 | $15.33 | 18,033,790 |
| 2025-04-16 | $15.50 | $15.74 | $15.12 | $15.22 | $15.22 | 21,041,050 |
| 2025-04-15 | $15.66 | $16.33 | $15.48 | $15.66 | $15.66 | 36,691,000 |
| 2025-04-14 | $14.97 | $16.16 | $14.81 | $15.87 | $15.87 | 36,569,620 |
| 2025-04-11 | $14.38 | $15.07 | $14.36 | $14.71 | $14.71 | 17,533,650 |
| 2025-04-10 | $14.33 | $14.95 | $14.24 | $14.56 | $14.56 | 23,336,500 |
| 2025-04-09 | $13.00 | $14.27 | $12.12 | $13.90 | $13.90 | 26,496,340 |
| 2025-04-08 | $13.30 | $14.15 | $12.84 | $13.34 | $13.34 | 25,471,710 |
| 2025-04-07 | $14.23 | $14.58 | $13.92 | $13.92 | $13.92 | 13,895,240 |
| 2025-04-03 | $15.50 | $15.83 | $15.40 | $15.47 | $15.47 | 9,823,000 |
| 2025-04-02 | $15.70 | $16.05 | $15.68 | $15.76 | $15.76 | 9,554,700 |
| 2025-04-01 | $15.96 | $16.08 | $15.73 | $15.91 | $15.91 | 16,126,300 |
| 2025-03-31 | $15.57 | $16.03 | $15.14 | $15.81 | $15.81 | 19,470,590 |
| 2025-03-28 | $15.70 | $15.94 | $15.67 | $15.68 | $15.68 | 8,413,340 |
| 2025-03-27 | $16.01 | $16.12 | $15.71 | $15.78 | $15.78 | 8,923,900 |
| 2025-03-26 | $15.81 | $16.16 | $15.80 | $16.01 | $16.01 | 9,989,590 |
| 2025-03-25 | $16.16 | $16.20 | $15.73 | $15.81 | $15.81 | 13,053,700 |
| 2025-03-24 | $16.44 | $16.65 | $15.68 | $16.16 | $16.16 | 22,668,420 |
| 2025-03-21 | $16.88 | $16.96 | $16.43 | $16.44 | $16.44 | 18,849,550 |
| 2025-03-20 | $17.05 | $17.38 | $16.77 | $17.03 | $17.03 | 17,215,350 |
| 2025-03-19 | $17.20 | $17.30 | $17.00 | $17.05 | $17.05 | 19,562,850 |
| 2025-03-18 | $17.27 | $18.18 | $17.25 | $17.44 | $17.44 | 35,151,770 |
| 2025-03-17 | $17.20 | $17.26 | $17.00 | $17.11 | $17.11 | 16,394,620 |
| 2025-03-14 | $16.91 | $17.20 | $16.61 | $17.14 | $17.14 | 23,140,990 |
| 2025-03-13 | $17.73 | $17.75 | $16.70 | $16.91 | $16.91 | 39,029,910 |
| 2025-03-12 | $18.43 | $18.50 | $17.87 | $17.87 | $17.87 | 29,990,890 |
| 2025-03-11 | $17.67 | $18.07 | $17.58 | $17.92 | $17.92 | 24,099,580 |
| 2025-03-10 | $18.37 | $18.71 | $17.88 | $18.08 | $18.08 | 39,398,710 |
| 2025-03-07 | $20.00 | $20.50 | $18.50 | $18.68 | $18.68 | 80,570,330 |
| 2025-03-06 | $19.51 | $20.09 | $19.38 | $20.09 | $20.09 | 43,781,140 |
| 2025-03-05 | $18.43 | $18.69 | $17.85 | $18.26 | $18.26 | 32,182,390 |
| 2025-03-04 | $17.80 | $18.49 | $17.74 | $18.19 | $18.19 | 32,350,890 |
| 2025-03-03 | $17.76 | $18.93 | $17.34 | $18.20 | $18.20 | 54,787,040 |
| 2025-02-28 | $18.83 | $18.98 | $17.39 | $17.54 | $17.54 | 38,827,490 |
| 2025-02-27 | $19.34 | $19.35 | $18.32 | $18.78 | $18.78 | 43,477,530 |
| 2025-02-26 | $19.51 | $19.65 | $19.05 | $19.22 | $19.22 | 49,983,690 |
| 2025-02-25 | $20.30 | $20.33 | $19.38 | $19.50 | $19.50 | 67,284,680 |
| 2025-02-24 | $21.00 | $21.73 | $20.52 | $21.15 | $21.15 | 61,165,040 |
| 2025-02-20 | $23.00 | $23.84 | $22.10 | $22.22 | $22.22 | 80,369,960 |
| 2025-02-19 | $22.40 | $24.53 | $21.12 | $23.32 | $23.32 | 104,717,430 |
| 2025-02-18 | $19.66 | $22.53 | $19.34 | $22.53 | $22.53 | 109,898,540 |
| 2025-02-17 | $21.72 | $22.98 | $20.02 | $20.48 | $20.48 | 98,009,040 |
| 2025-02-14 | $18.76 | $20.89 | $18.10 | $20.89 | $20.89 | 110,529,230 |
| 2025-02-13 | $17.67 | $18.99 | $16.75 | $18.99 | $18.99 | 74,613,530 |
| 2025-02-12 | $16.91 | $18.42 | $16.55 | $17.26 | $17.26 | 102,026,590 |
| 2025-02-11 | $16.44 | $17.51 | $16.16 | $17.08 | $17.08 | 108,592,400 |
| 2025-02-10 | $15.19 | $16.35 | $14.58 | $15.92 | $15.92 | 74,009,530 |
| 2025-02-07 | $14.20 | $16.00 | $14.20 | $15.23 | $15.23 | 67,174,740 |
| 2025-02-06 | $14.27 | $14.87 | $13.59 | $14.62 | $14.62 | 51,824,110 |
| 2025-02-05 | $13.56 | $14.11 | $13.30 | $14.11 | $14.11 | 27,144,770 |
| 2025-01-27 | $13.03 | $13.30 | $12.62 | $12.83 | $12.83 | 24,783,370 |
| 2025-01-24 | $12.25 | $12.73 | $12.11 | $12.70 | $12.70 | 21,811,060 |
| 2025-01-23 | $12.55 | $12.74 | $12.21 | $12.21 | $12.21 | 19,051,890 |
| 2025-01-22 | $12.00 | $12.90 | $11.82 | $12.37 | $12.37 | 24,711,750 |
| 2025-01-21 | $12.22 | $12.27 | $11.86 | $12.03 | $12.03 | 10,157,100 |
| 2025-01-20 | $12.20 | $12.35 | $11.96 | $12.12 | $12.12 | 9,595,820 |
| 2025-01-17 | $12.15 | $12.23 | $12.00 | $12.05 | $12.05 | 10,460,700 |
| 2025-01-16 | $12.19 | $12.43 | $12.02 | $12.15 | $12.15 | 13,407,080 |
| 2025-01-15 | $12.18 | $12.30 | $12.00 | $12.13 | $12.13 | 13,508,100 |
| 2025-01-14 | $11.54 | $12.14 | $11.54 | $12.11 | $12.11 | 19,201,400 |
| 2025-01-13 | $11.35 | $11.52 | $10.95 | $11.47 | $11.47 | 11,140,300 |
| 2025-01-09 | $11.58 | $11.94 | $11.58 | $11.83 | $11.83 | 14,085,600 |
| 2025-01-08 | $11.58 | $11.80 | $11.20 | $11.62 | $11.62 | 18,828,760 |
| 2025-01-07 | $11.16 | $11.59 | $11.16 | $11.59 | $11.59 | 16,849,540 |
| 2025-01-06 | $11.13 | $11.34 | $10.78 | $11.03 | $11.03 | 14,489,300 |
| 2025-01-03 | $12.23 | $12.37 | $11.26 | $11.30 | $11.30 | 21,816,570 |
| 2025-01-02 | $12.64 | $12.85 | $12.05 | $12.23 | $12.23 | 17,288,430 |
| 2024-12-31 | $13.30 | $13.49 | $12.70 | $12.72 | $12.72 | 14,852,510 |
| 2024-12-30 | $13.53 | $13.67 | $13.08 | $13.37 | $13.37 | 10,949,150 |
| 2024-12-27 | $13.64 | $13.80 | $13.50 | $13.55 | $13.55 | 13,473,500 |
| 2024-12-26 | $13.50 | $13.77 | $13.36 | $13.64 | $13.64 | 14,636,440 |
| 2024-12-25 | $13.83 | $13.95 | $13.20 | $13.34 | $13.34 | 18,596,880 |
| 2024-12-24 | $13.75 | $14.01 | $13.57 | $13.95 | $13.95 | 14,891,870 |
| 2024-12-23 | $14.82 | $14.84 | $13.66 | $13.76 | $13.76 | 25,752,630 |
| 2024-12-20 | $14.48 | $15.00 | $14.42 | $14.82 | $14.82 | 20,121,210 |
| 2024-12-19 | $14.42 | $14.75 | $14.18 | $14.57 | $14.57 | 23,031,030 |
| 2024-12-18 | $14.42 | $15.09 | $14.09 | $14.75 | $14.75 | 26,597,840 |
| 2024-12-17 | $15.20 | $15.20 | $14.29 | $14.37 | $14.37 | 30,564,710 |
| 2024-12-16 | $15.50 | $16.00 | $15.10 | $15.33 | $15.33 | 27,968,640 |
| 2024-12-13 | $16.37 | $16.37 | $15.67 | $15.74 | $15.74 | 44,725,820 |
| 2024-12-12 | $16.40 | $16.82 | $16.19 | $16.75 | $16.75 | 58,473,400 |
| 2024-12-11 | $16.42 | $16.71 | $15.82 | $16.09 | $16.09 | 56,654,240 |
| 2024-12-10 | $18.00 | $18.35 | $16.43 | $16.51 | $16.51 | 99,655,430 |
| 2024-12-09 | $16.00 | $17.08 | $15.50 | $17.08 | $17.08 | 76,004,270 |
| 2024-12-06 | $15.11 | $16.15 | $15.11 | $15.53 | $15.53 | 74,581,710 |
| 2024-12-05 | $14.30 | $15.00 | $14.28 | $14.84 | $14.84 | 38,205,980 |
| 2024-12-04 | $15.00 | $15.10 | $14.38 | $14.46 | $14.46 | 54,217,180 |
| 2024-12-03 | $14.50 | $15.82 | $14.07 | $15.43 | $15.43 | 79,929,450 |
| 2024-12-02 | $14.20 | $14.53 | $14.01 | $14.41 | $14.41 | 37,984,400 |
| 2024-11-29 | $13.95 | $14.29 | $13.61 | $13.98 | $13.98 | 36,295,020 |
| 2024-11-28 | $14.38 | $14.63 | $13.94 | $13.95 | $13.95 | 40,336,270 |
| 2024-11-27 | $13.59 | $14.40 | $13.33 | $14.39 | $14.39 | 49,454,070 |
| 2024-11-26 | $14.60 | $14.93 | $13.70 | $13.74 | $13.74 | 50,497,100 |
| 2024-11-25 | $15.00 | $15.30 | $14.22 | $14.80 | $14.80 | 61,782,080 |
| 2024-11-22 | $14.55 | $15.93 | $14.32 | $15.43 | $15.43 | 102,018,600 |
| 2024-11-21 | $14.50 | $15.39 | $14.50 | $14.62 | $14.62 | 82,029,320 |
| 2024-11-20 | $13.98 | $15.50 | $13.65 | $14.83 | $14.83 | 100,085,130 |
| 2024-11-19 | $14.20 | $14.70 | $14.20 | $14.20 | $14.20 | 94,227,010 |
| 2024-11-18 | $15.90 | $16.61 | $15.78 | $15.78 | $15.78 | 36,453,590 |
| 2024-11-15 | $17.01 | $18.71 | $16.15 | $17.53 | $17.53 | 150,667,500 |
| 2024-11-14 | $18.00 | $19.64 | $16.52 | $17.01 | $17.01 | 155,869,350 |
| 2024-11-13 | $17.95 | $18.36 | $16.13 | $18.36 | $18.36 | 155,533,680 |
| 2024-11-12 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 5,158,740 |
| 2024-11-11 | $14.68 | $15.17 | $14.28 | $15.17 | $15.17 | 35,159,550 |
| 2024-11-08 | $13.01 | $13.79 | $12.99 | $13.79 | $13.79 | 32,802,350 |
| 2024-11-07 | $11.90 | $12.75 | $11.73 | $12.54 | $12.54 | 40,404,510 |
| 2024-11-06 | $11.87 | $12.03 | $11.67 | $11.93 | $11.93 | 21,363,330 |
| 2024-11-05 | $11.36 | $11.87 | $11.33 | $11.81 | $11.81 | 18,709,810 |
| 2024-11-04 | $10.82 | $11.60 | $10.76 | $11.42 | $11.42 | 18,998,990 |
| 2024-11-01 | $11.76 | $11.78 | $10.80 | $10.82 | $10.82 | 26,072,560 |
| 2024-10-31 | $11.60 | $11.96 | $11.47 | $11.83 | $11.83 | 19,747,190 |
| 2024-10-30 | $11.80 | $12.02 | $11.54 | $11.74 | $11.74 | 20,739,810 |
| 2024-10-29 | $12.38 | $12.45 | $11.93 | $11.96 | $11.96 | 23,177,770 |
| 2024-10-28 | $11.99 | $12.40 | $11.90 | $12.38 | $12.38 | 23,901,310 |
| 2024-10-25 | $11.77 | $11.99 | $11.71 | $11.87 | $11.87 | 14,828,130 |
| 2024-10-24 | $11.95 | $11.95 | $11.63 | $11.73 | $11.73 | 15,160,130 |
| 2024-10-23 | $12.09 | $12.32 | $11.91 | $12.01 | $12.01 | 24,659,120 |
| 2024-10-22 | $12.04 | $12.24 | $11.77 | $12.07 | $12.07 | 24,098,100 |
| 2024-10-21 | $11.86 | $12.12 | $11.80 | $12.02 | $12.02 | 24,428,840 |
| 2024-10-18 | $11.41 | $12.07 | $11.25 | $11.80 | $11.80 | 24,654,510 |
| 2024-10-17 | $11.50 | $11.81 | $11.47 | $11.52 | $11.52 | 18,722,260 |
| 2024-10-16 | $11.14 | $11.59 | $11.14 | $11.38 | $11.38 | 12,748,380 |
| 2024-10-15 | $11.88 | $12.02 | $11.43 | $11.47 | $11.47 | 17,605,560 |
| 2024-10-14 | $11.33 | $11.91 | $11.02 | $11.88 | $11.88 | 22,753,320 |
| 2024-10-11 | $11.95 | $11.95 | $10.99 | $11.17 | $11.17 | 21,606,170 |
| 2024-10-10 | $12.33 | $12.82 | $11.98 | $12.05 | $12.05 | 24,245,600 |
| 2024-10-09 | $13.57 | $13.57 | $12.33 | $12.34 | $12.34 | 38,016,140 |
| 2024-10-08 | $13.70 | $13.70 | $12.48 | $13.70 | $13.70 | 50,567,960 |
| 2024-09-30 | $11.83 | $12.45 | $11.32 | $12.45 | $12.45 | 49,232,360 |
| 2024-09-27 | $10.84 | $11.33 | $10.75 | $11.32 | $11.32 | 26,267,560 |
| 2024-09-26 | $10.38 | $10.74 | $10.38 | $10.69 | $10.69 | 28,208,310 |
| 2024-09-25 | $10.64 | $11.05 | $10.50 | $10.55 | $10.55 | 43,852,490 |
| 2024-09-24 | $10.17 | $11.38 | $9.96 | $10.76 | $10.76 | 48,565,030 |
| 2024-09-23 | $9.84 | $10.77 | $9.77 | $10.37 | $10.37 | 46,405,480 |
| 2024-09-20 | $9.56 | $9.88 | $9.52 | $9.80 | $9.80 | 26,905,270 |
| 2024-09-19 | $9.53 | $9.62 | $9.32 | $9.57 | $9.57 | 17,602,020 |
| 2024-09-18 | $9.46 | $9.68 | $9.20 | $9.36 | $9.36 | 14,018,900 |
| 2024-09-13 | $9.70 | $9.82 | $9.45 | $9.46 | $9.46 | 25,092,500 |
| 2024-09-12 | $9.78 | $10.00 | $9.66 | $9.86 | $9.86 | 36,746,900 |
| 2024-09-11 | $10.00 | $10.38 | $9.73 | $9.79 | $9.79 | 53,973,590 |
| 2024-09-10 | $9.08 | $9.87 | $8.85 | $9.87 | $9.87 | 30,750,460 |
| 2024-09-09 | $9.07 | $9.26 | $8.90 | $8.97 | $8.97 | 18,941,480 |
| 2024-09-06 | $9.03 | $9.87 | $8.84 | $9.25 | $9.25 | 28,039,500 |
| 2024-09-05 | $8.83 | $9.06 | $8.83 | $8.97 | $8.97 | 8,772,370 |
| 2024-09-04 | $8.80 | $8.94 | $8.76 | $8.82 | $8.82 | 7,136,000 |
| 2024-09-03 | $8.66 | $8.96 | $8.66 | $8.88 | $8.88 | 8,399,470 |
| 2024-09-02 | $8.91 | $8.98 | $8.67 | $8.67 | $8.67 | 6,731,520 |
| 2024-08-30 | $8.64 | $9.03 | $8.63 | $8.93 | $8.93 | 9,810,050 |
| 2024-08-29 | $8.49 | $8.65 | $8.36 | $8.61 | $8.61 | 5,155,480 |
| 2024-08-28 | $8.48 | $8.59 | $8.32 | $8.49 | $8.49 | 4,971,370 |
| 2024-08-27 | $8.65 | $8.76 | $8.47 | $8.48 | $8.48 | 6,094,400 |
| 2024-08-26 | $8.60 | $8.76 | $8.54 | $8.65 | $8.65 | 5,051,700 |
| 2024-08-23 | $8.53 | $8.74 | $8.51 | $8.62 | $8.62 | 6,937,610 |
| 2024-08-22 | $8.77 | $8.90 | $8.48 | $8.53 | $8.53 | 6,848,600 |
| 2024-08-21 | $8.81 | $9.00 | $8.80 | $8.82 | $8.82 | 5,354,000 |
| 2024-08-20 | $9.05 | $9.10 | $8.85 | $8.87 | $8.87 | 5,467,000 |
| 2024-08-19 | $9.05 | $9.23 | $9.00 | $9.09 | $9.09 | 5,886,640 |
| 2024-08-16 | $9.14 | $9.22 | $9.05 | $9.06 | $9.06 | 5,068,500 |
| 2024-08-15 | $8.90 | $9.17 | $8.80 | $9.14 | $9.14 | 8,289,020 |
| 2024-08-14 | $8.98 | $9.05 | $8.86 | $8.92 | $8.92 | 4,562,280 |
| 2024-08-13 | $8.93 | $8.99 | $8.76 | $8.98 | $8.98 | 5,628,000 |
| 2024-08-12 | $9.15 | $9.15 | $8.90 | $8.93 | $8.93 | 6,158,200 |
| 2024-08-09 | $9.42 | $9.42 | $9.09 | $9.09 | $9.09 | 5,876,610 |
| 2024-08-08 | $9.37 | $9.41 | $9.10 | $9.32 | $9.32 | 6,022,580 |
| 2024-08-07 | $9.50 | $9.60 | $9.39 | $9.39 | $9.39 | 6,535,800 |
| 2024-08-06 | $9.41 | $9.53 | $9.36 | $9.50 | $9.50 | 7,692,650 |
| 2024-08-05 | $9.62 | $9.77 | $9.25 | $9.25 | $9.25 | 9,017,800 |
| 2024-08-02 | $9.89 | $10.01 | $9.64 | $9.66 | $9.66 | 9,079,550 |
| 2024-08-01 | $10.08 | $10.08 | $9.86 | $9.96 | $9.96 | 11,876,140 |
| 2024-07-31 | $9.45 | $10.09 | $9.42 | $9.95 | $9.95 | 16,698,540 |
| 2024-07-30 | $9.25 | $9.69 | $9.21 | $9.47 | $9.47 | 11,265,080 |
| 2024-07-29 | $9.27 | $9.36 | $9.17 | $9.30 | $9.30 | 7,007,100 |
| 2024-07-26 | $9.11 | $9.34 | $9.10 | $9.26 | $9.26 | 6,213,650 |
| 2024-07-25 | $9.01 | $9.26 | $8.95 | $9.13 | $9.13 | 7,136,480 |
| 2024-07-24 | $9.43 | $9.44 | $9.08 | $9.10 | $9.10 | 8,089,510 |
| 2024-07-23 | $9.56 | $9.68 | $9.35 | $9.35 | $9.35 | 8,179,480 |
| 2024-07-22 | $9.58 | $9.72 | $9.40 | $9.61 | $9.61 | 13,032,840 |
| 2024-07-19 | $9.20 | $9.44 | $9.12 | $9.37 | $9.37 | 9,068,310 |
| 2024-07-18 | $9.18 | $9.32 | $8.96 | $9.25 | $9.25 | 12,168,710 |
| 2024-07-17 | $9.52 | $9.80 | $9.38 | $9.38 | $9.38 | 11,402,280 |
| 2024-07-16 | $9.48 | $9.58 | $9.25 | $9.51 | $9.51 | 12,810,100 |
| 2024-07-15 | $10.18 | $10.18 | $9.48 | $9.59 | $9.59 | 20,532,000 |
| 2024-07-12 | $10.56 | $10.59 | $10.21 | $10.24 | $10.24 | 13,705,490 |
| 2024-07-11 | $10.40 | $10.80 | $10.26 | $10.49 | $10.49 | 18,391,000 |
| 2024-07-10 | $10.42 | $10.58 | $10.10 | $10.20 | $10.20 | 19,954,440 |
| 2024-07-09 | $10.96 | $10.96 | $10.26 | $10.73 | $10.73 | 21,650,100 |
| 2024-07-08 | $11.45 | $11.50 | $10.80 | $10.87 | $10.87 | 20,601,040 |
| 2024-07-05 | $11.22 | $11.65 | $10.83 | $11.44 | $11.44 | 29,785,450 |
| 2024-07-04 | $11.55 | $11.68 | $11.10 | $11.11 | $11.11 | 26,193,700 |
| 2024-07-03 | $11.77 | $12.12 | $11.64 | $11.75 | $11.75 | 50,702,200 |
| 2024-07-02 | $10.50 | $11.54 | $10.50 | $11.54 | $11.54 | 17,215,560 |
| 2024-07-01 | $10.45 | $10.54 | $10.26 | $10.49 | $10.49 | 5,423,580 |
| 2024-06-28 | $10.70 | $10.82 | $10.42 | $10.45 | $10.45 | 8,576,220 |
| 2024-06-27 | $10.90 | $11.02 | $10.68 | $10.69 | $10.69 | 9,441,300 |
| 2024-06-26 | $10.11 | $10.92 | $10.08 | $10.90 | $10.90 | 11,334,260 |
| 2024-06-25 | $10.54 | $10.63 | $10.08 | $10.17 | $10.17 | 7,261,800 |
| 2024-06-24 | $10.75 | $10.75 | $10.36 | $10.40 | $10.40 | 7,278,800 |
| 2024-06-21 | $10.99 | $11.04 | $10.79 | $10.90 | $10.90 | 5,593,200 |
| 2024-06-20 | $11.43 | $11.43 | $11.00 | $11.00 | $11.00 | 7,703,100 |
| 2024-06-19 | $11.41 | $11.54 | $11.32 | $11.39 | $11.39 | 6,588,700 |
| 2024-06-18 | $11.10 | $11.43 | $11.00 | $11.40 | $11.40 | 8,900,970 |
| 2024-06-17 | $11.18 | $11.20 | $11.00 | $11.04 | $11.04 | 5,245,000 |
| 2024-06-14 | $11.13 | $11.28 | $10.90 | $11.18 | $11.18 | 7,029,350 |
| 2024-06-13 | $11.07 | $11.34 | $11.01 | $11.13 | $11.13 | 8,077,780 |
| 2024-06-12 | $10.84 | $11.09 | $10.80 | $11.05 | $11.05 | 8,760,500 |
| 2024-06-11 | $10.55 | $10.80 | $10.24 | $10.79 | $10.79 | 9,351,460 |
| 2024-06-07 | $10.58 | $10.77 | $10.38 | $10.54 | $10.54 | 8,654,720 |
| 2024-06-06 | $11.30 | $11.38 | $10.37 | $10.48 | $10.48 | 17,400,680 |
| 2024-06-05 | $11.56 | $11.56 | $11.26 | $11.27 | $11.27 | 6,598,480 |
| 2024-06-04 | $11.97 | $11.97 | $11.46 | $11.54 | $11.54 | 9,915,800 |
| 2024-06-03 | $12.18 | $12.25 | $11.80 | $11.90 | $11.90 | 7,111,380 |
| 2024-05-31 | $11.94 | $12.25 | $11.94 | $12.18 | $12.18 | 6,571,660 |
| 2024-05-30 | $12.08 | $12.10 | $11.85 | $11.95 | $11.95 | 7,776,840 |
| 2024-05-29 | $12.21 | $12.35 | $11.98 | $12.08 | $12.08 | 6,335,720 |
| 2024-05-28 | $12.45 | $12.50 | $12.12 | $12.13 | $12.13 | 5,564,340 |
| 2024-05-27 | $12.43 | $12.51 | $12.09 | $12.45 | $12.45 | 7,565,200 |
| 2024-05-24 | $12.70 | $12.87 | $12.33 | $12.34 | $12.34 | 8,556,950 |
| 2024-05-23 | $13.09 | $13.17 | $12.75 | $12.77 | $12.77 | 9,102,430 |
| 2024-05-22 | $13.09 | $13.16 | $12.93 | $13.13 | $13.13 | 6,001,340 |
| 2024-05-21 | $13.40 | $13.40 | $13.06 | $13.09 | $13.09 | 7,422,240 |
| 2024-05-20 | $13.30 | $13.58 | $13.10 | $13.34 | $13.34 | 8,778,390 |
| 2024-05-17 | $13.21 | $13.30 | $12.98 | $13.25 | $13.25 | 7,009,190 |
| 2024-05-16 | $13.17 | $13.33 | $13.10 | $13.11 | $13.11 | 7,601,660 |
| 2024-05-15 | $13.25 | $13.35 | $13.06 | $13.06 | $13.06 | 6,134,800 |
| 2024-05-14 | $13.13 | $13.36 | $13.06 | $13.30 | $13.30 | 8,523,610 |
| 2024-05-13 | $13.31 | $13.44 | $12.98 | $13.05 | $13.05 | 8,311,600 |
| 2024-05-10 | $13.83 | $13.97 | $13.42 | $13.50 | $13.50 | 8,320,500 |
| 2024-05-09 | $13.62 | $13.84 | $13.53 | $13.72 | $13.72 | 8,339,600 |
| 2024-05-08 | $13.87 | $13.87 | $13.46 | $13.49 | $13.49 | 9,865,210 |
| 2024-05-07 | $14.08 | $14.16 | $13.79 | $13.93 | $13.93 | 9,481,880 |
| 2024-05-06 | $14.10 | $14.28 | $13.93 | $14.00 | $14.00 | 10,652,430 |
| 2024-04-30 | $14.25 | $14.34 | $13.72 | $13.92 | $13.92 | 12,326,940 |
| 2024-04-29 | $13.74 | $14.24 | $13.70 | $14.17 | $14.17 | 14,077,770 |
| 2024-04-26 | $13.10 | $13.84 | $13.01 | $13.74 | $13.74 | 19,515,320 |
| 2024-04-25 | $13.40 | $13.78 | $13.28 | $13.54 | $13.54 | 11,463,930 |
| 2024-04-24 | $13.17 | $13.50 | $13.13 | $13.49 | $13.49 | 11,025,120 |
| 2024-04-23 | $13.15 | $13.29 | $13.06 | $13.07 | $13.07 | 8,915,680 |
| 2024-04-22 | $12.63 | $13.13 | $12.47 | $12.94 | $12.94 | 9,320,470 |
| 2024-04-19 | $13.35 | $13.35 | $12.95 | $13.02 | $13.02 | 9,644,570 |
| 2024-04-18 | $13.42 | $13.69 | $13.05 | $13.37 | $13.37 | 13,364,270 |
| 2024-04-17 | $12.68 | $13.44 | $12.66 | $13.42 | $13.42 | 15,342,040 |
| 2024-04-16 | $13.43 | $13.52 | $12.41 | $12.45 | $12.45 | 17,319,690 |
| 2024-04-15 | $14.10 | $14.25 | $13.10 | $13.45 | $13.45 | 18,337,190 |
| 2024-04-12 | $14.37 | $14.52 | $14.13 | $14.15 | $14.15 | 9,896,690 |
| 2024-04-11 | $13.98 | $14.65 | $13.95 | $14.37 | $14.37 | 14,905,920 |
| 2024-04-10 | $14.75 | $14.75 | $14.00 | $14.09 | $14.09 | 14,087,370 |
| 2024-04-09 | $14.63 | $14.90 | $14.55 | $14.79 | $14.79 | 9,631,380 |
| 2024-04-08 | $15.09 | $15.09 | $14.63 | $14.63 | $14.63 | 15,191,770 |
| 2024-04-03 | $16.38 | $16.53 | $15.20 | $15.30 | $15.30 | 20,505,400 |
| 2024-04-02 | $16.25 | $16.58 | $15.82 | $16.04 | $16.04 | 18,926,990 |
| 2024-04-01 | $15.69 | $16.30 | $15.67 | $16.30 | $16.30 | 16,192,740 |
| 2024-03-29 | $15.82 | $15.88 | $15.32 | $15.66 | $15.66 | 13,870,560 |
| 2024-03-28 | $15.01 | $16.12 | $15.01 | $15.90 | $15.90 | 24,409,240 |
| 2024-03-27 | $16.71 | $16.79 | $15.26 | $15.26 | $15.26 | 33,244,900 |
| 2024-03-26 | $17.53 | $17.88 | $16.74 | $16.96 | $16.96 | 32,012,090 |
| 2024-03-25 | $18.22 | $18.77 | $17.75 | $17.90 | $17.90 | 50,525,590 |
| 2024-03-22 | $17.94 | $18.20 | $17.26 | $17.75 | $17.75 | 33,563,320 |
| 2024-03-21 | $18.50 | $19.19 | $18.07 | $18.09 | $18.09 | 61,206,510 |
| 2024-03-20 | $17.23 | $18.87 | $17.13 | $18.64 | $18.64 | 78,390,140 |
| 2024-03-19 | $17.40 | $17.47 | $17.12 | $17.15 | $17.15 | 20,795,250 |
| 2024-03-18 | $16.80 | $17.50 | $16.70 | $17.39 | $17.39 | 29,584,450 |
| 2024-03-15 | $16.73 | $16.80 | $16.32 | $16.78 | $16.78 | 16,151,400 |
| 2024-03-14 | $16.92 | $17.10 | $16.40 | $16.73 | $16.73 | 22,891,440 |
| 2024-03-13 | $17.00 | $17.47 | $16.77 | $17.10 | $17.10 | 29,764,090 |
| 2024-03-12 | $16.80 | $16.96 | $16.55 | $16.93 | $16.93 | 23,937,860 |
| 2024-03-11 | $16.30 | $16.67 | $16.01 | $16.63 | $16.63 | 19,786,250 |
| 2024-03-08 | $16.23 | $16.67 | $15.95 | $16.46 | $16.46 | 22,777,030 |
| 2024-03-07 | $17.01 | $17.08 | $16.19 | $16.24 | $16.24 | 27,023,930 |
| 2024-03-06 | $17.15 | $17.30 | $16.50 | $16.97 | $16.97 | 34,029,740 |
| 2024-03-05 | $17.71 | $18.02 | $17.19 | $17.25 | $17.25 | 57,149,270 |
| 2024-03-04 | $16.71 | $17.80 | $16.18 | $17.70 | $17.70 | 55,794,820 |
| 2024-03-01 | $15.72 | $16.85 | $15.72 | $16.68 | $16.68 | 39,514,600 |
| 2024-02-29 | $14.62 | $15.82 | $14.62 | $15.72 | $15.72 | 27,863,300 |
| 2024-02-28 | $16.60 | $16.83 | $14.99 | $15.01 | $15.01 | 47,877,320 |
| 2024-02-27 | $15.88 | $16.76 | $15.80 | $16.66 | $16.66 | 41,814,390 |
| 2024-02-26 | $16.21 | $16.63 | $16.00 | $16.14 | $16.14 | 49,216,320 |
| 2024-02-23 | $15.50 | $16.36 | $15.10 | $16.19 | $16.19 | 55,017,230 |
| 2024-02-22 | $14.14 | $15.88 | $14.14 | $15.59 | $15.59 | 51,770,920 |
| 2024-02-21 | $14.41 | $15.11 | $14.41 | $14.44 | $14.44 | 43,401,530 |
| 2024-02-20 | $13.98 | $14.75 | $13.43 | $14.39 | $14.39 | 43,792,430 |
| 2024-02-19 | $13.00 | $13.81 | $12.99 | $13.81 | $13.81 | 22,843,000 |
| 2024-02-08 | $11.78 | $12.70 | $11.70 | $12.55 | $12.55 | 28,898,240 |
| 2024-02-07 | $11.99 | $12.45 | $11.35 | $11.58 | $11.58 | 28,856,140 |
| 2024-02-06 | $11.49 | $12.62 | $11.03 | $11.96 | $11.96 | 32,985,300 |
| 2024-02-05 | $13.44 | $13.49 | $12.26 | $12.26 | $12.26 | 19,327,250 |
| 2024-02-02 | $14.32 | $14.66 | $12.97 | $13.62 | $13.62 | 24,092,340 |
| 2024-02-01 | $13.81 | $14.88 | $13.80 | $14.32 | $14.32 | 23,836,790 |
| 2024-01-31 | $15.42 | $15.57 | $14.09 | $14.09 | $14.09 | 31,333,850 |
| 2024-01-30 | $16.08 | $16.64 | $15.59 | $15.66 | $15.66 | 24,825,930 |
| 2024-01-29 | $17.40 | $17.96 | $16.10 | $16.10 | $16.10 | 36,167,290 |
| 2024-01-26 | $18.83 | $18.83 | $17.36 | $17.56 | $17.56 | 58,701,750 |
| 2024-01-25 | $16.59 | $18.58 | $16.56 | $18.58 | $18.58 | 66,837,750 |
| 2024-01-24 | $16.39 | $17.29 | $15.83 | $16.89 | $16.89 | 49,134,730 |
| 2024-01-23 | $15.14 | $15.91 | $15.08 | $15.72 | $15.72 | 13,846,350 |
| 2024-01-22 | $16.23 | $16.36 | $15.06 | $15.31 | $15.31 | 13,532,570 |
| 2024-01-19 | $16.35 | $16.67 | $16.08 | $16.08 | $16.08 | 12,211,380 |
| 2024-01-18 | $15.70 | $16.51 | $15.60 | $16.49 | $16.49 | 19,683,530 |
| 2024-01-17 | $16.68 | $16.99 | $16.18 | $16.18 | $16.18 | 19,842,720 |
| 2024-01-16 | $16.49 | $16.60 | $16.10 | $16.37 | $16.37 | 9,421,770 |
| 2024-01-15 | $16.40 | $16.86 | $16.23 | $16.58 | $16.58 | 9,041,000 |
| 2024-01-12 | $17.00 | $17.01 | $16.50 | $16.50 | $16.50 | 10,996,500 |
| 2024-01-11 | $16.15 | $17.04 | $16.12 | $17.00 | $17.00 | 18,022,120 |
| 2024-01-10 | $16.77 | $16.78 | $16.18 | $16.20 | $16.20 | 12,374,100 |
| 2024-01-09 | $16.90 | $17.10 | $16.66 | $16.88 | $16.88 | 11,133,300 |
| 2024-01-08 | $17.32 | $17.49 | $16.76 | $16.76 | $16.76 | 12,976,540 |
| 2024-01-05 | $17.66 | $17.68 | $16.85 | $16.98 | $16.98 | 15,353,300 |
| 2024-01-04 | $17.76 | $17.85 | $17.43 | $17.54 | $17.54 | 9,273,610 |
| 2024-01-03 | $18.00 | $18.19 | $17.63 | $17.85 | $17.85 | 12,240,600 |
| 2024-01-02 | $18.30 | $18.78 | $18.06 | $18.08 | $18.08 | 16,318,790 |
| 2024-01-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-12-29 | $18.06 | $18.85 | $17.96 | $18.70 | $18.70 | 22,723,540 |
| 2023-12-28 | $17.48 | $18.17 | $17.33 | $18.05 | $18.05 | 18,176,370 |
| 2023-12-27 | $17.90 | $17.99 | $17.50 | $17.73 | $17.73 | 15,966,580 |
| 2023-12-26 | $18.14 | $18.15 | $17.15 | $17.41 | $17.41 | 21,065,200 |
| 2023-12-25 | $18.78 | $18.88 | $17.90 | $18.07 | $18.07 | 19,147,140 |
| 2023-12-22 | $20.05 | $20.18 | $18.30 | $18.50 | $18.50 | 34,419,180 |
| 2023-12-21 | $20.28 | $20.73 | $19.74 | $20.18 | $20.18 | 24,390,730 |
| 2023-12-20 | $21.47 | $21.60 | $20.46 | $20.53 | $20.53 | 21,976,990 |
| 2023-12-19 | $21.10 | $21.99 | $20.72 | $21.64 | $21.64 | 24,206,030 |
| 2023-12-18 | $21.69 | $22.01 | $20.95 | $21.08 | $21.08 | 21,857,200 |
| 2023-12-15 | $22.25 | $22.39 | $21.58 | $21.69 | $21.69 | 21,060,480 |
| 2023-12-14 | $22.90 | $22.99 | $22.11 | $22.23 | $22.23 | 25,468,580 |
| 2023-12-13 | $23.68 | $23.82 | $22.66 | $22.68 | $22.68 | 36,674,040 |
| 2023-12-12 | $23.50 | $24.30 | $23.50 | $23.78 | $23.78 | 37,209,610 |
| 2023-12-11 | $23.00 | $24.20 | $22.55 | $23.85 | $23.85 | 52,082,890 |
| 2023-12-08 | $22.30 | $24.60 | $22.16 | $23.52 | $23.52 | 64,561,110 |
| 2023-12-07 | $21.16 | $22.94 | $21.15 | $22.39 | $22.39 | 48,168,750 |
| 2023-12-06 | $21.00 | $21.94 | $20.68 | $21.30 | $21.30 | 26,818,700 |
| 2023-12-05 | $21.92 | $22.14 | $21.00 | $21.00 | $21.00 | 24,095,430 |
| 2023-12-04 | $22.21 | $22.54 | $21.92 | $21.93 | $21.93 | 43,328,910 |
| 2023-12-01 | $20.55 | $22.48 | $20.43 | $22.48 | $22.48 | 46,512,350 |
| 2023-11-30 | $20.71 | $20.71 | $20.30 | $20.44 | $20.44 | 12,019,340 |
| 2023-11-29 | $20.64 | $21.26 | $20.35 | $20.80 | $20.80 | 17,367,800 |
| 2023-11-28 | $21.22 | $21.54 | $20.50 | $20.82 | $20.82 | 16,537,290 |
| 2023-11-27 | $20.60 | $21.99 | $20.60 | $21.05 | $21.05 | 24,991,960 |
| 2023-11-24 | $21.72 | $21.75 | $20.40 | $20.58 | $20.58 | 26,138,270 |
| 2023-11-23 | $22.23 | $22.27 | $21.55 | $21.80 | $21.80 | 24,460,880 |
| 2023-11-22 | $22.40 | $23.21 | $22.10 | $22.65 | $22.65 | 30,293,900 |
| 2023-11-21 | $22.68 | $23.31 | $22.50 | $22.54 | $22.54 | 31,863,650 |
| 2023-11-20 | $22.57 | $22.90 | $22.33 | $22.67 | $22.67 | 22,987,970 |
| 2023-11-17 | $22.43 | $22.91 | $22.07 | $22.68 | $22.68 | 29,772,490 |
| 2023-11-16 | $22.61 | $23.00 | $22.38 | $22.56 | $22.56 | 27,251,540 |
| 2023-11-15 | $23.04 | $23.50 | $22.68 | $22.80 | $22.80 | 46,597,590 |
| 2023-11-14 | $22.98 | $23.80 | $22.30 | $23.46 | $23.46 | 83,202,890 |
| 2023-11-13 | $20.52 | $22.48 | $20.52 | $22.48 | $22.48 | 39,287,090 |
| 2023-11-10 | $21.50 | $21.54 | $20.38 | $20.44 | $20.44 | 39,032,460 |
| 2023-11-09 | $21.25 | $22.23 | $21.00 | $21.87 | $21.87 | 55,549,490 |
| 2023-11-08 | $21.01 | $21.33 | $20.74 | $21.02 | $21.02 | 26,296,780 |
| 2023-11-07 | $20.77 | $21.37 | $20.40 | $21.15 | $21.15 | 35,450,840 |
| 2023-11-06 | $19.99 | $20.53 | $19.85 | $20.47 | $20.47 | 21,556,950 |
| 2023-11-03 | $19.85 | $20.06 | $19.59 | $19.85 | $19.85 | 19,848,500 |
| 2023-11-02 | $19.80 | $20.26 | $19.62 | $19.64 | $19.64 | 15,491,900 |
| 2023-11-01 | $20.22 | $21.01 | $19.83 | $19.89 | $19.89 | 20,230,410 |
| 2023-10-31 | $20.58 | $20.82 | $20.07 | $20.20 | $20.20 | 17,463,640 |
| 2023-10-30 | $20.30 | $20.75 | $20.23 | $20.64 | $20.64 | 21,450,660 |
| 2023-10-27 | $20.33 | $21.25 | $19.88 | $20.53 | $20.53 | 37,862,810 |
| 2023-10-26 | $19.69 | $21.92 | $19.39 | $20.74 | $20.74 | 47,464,760 |
| 2023-10-25 | $20.09 | $20.65 | $19.81 | $19.93 | $19.93 | 20,517,380 |
| 2023-10-24 | $20.20 | $20.74 | $19.94 | $20.00 | $20.00 | 22,159,110 |
| 2023-10-23 | $20.48 | $20.72 | $20.03 | $20.20 | $20.20 | 17,411,550 |
| 2023-10-20 | $21.40 | $21.60 | $20.35 | $20.38 | $20.38 | 25,682,120 |
| 2023-10-19 | $21.46 | $22.12 | $21.33 | $21.64 | $21.64 | 19,500,090 |
| 2023-10-18 | $21.35 | $21.95 | $20.56 | $21.70 | $21.70 | 28,939,450 |
| 2023-10-17 | $21.80 | $21.85 | $21.24 | $21.40 | $21.40 | 16,855,230 |
| 2023-10-16 | $21.95 | $22.06 | $21.55 | $21.92 | $21.92 | 17,238,580 |
| 2023-10-13 | $22.44 | $22.44 | $21.77 | $21.82 | $21.82 | 24,466,030 |
| 2023-10-12 | $23.26 | $23.38 | $22.35 | $22.45 | $22.45 | 26,383,430 |
| 2023-10-11 | $22.92 | $23.70 | $22.32 | $23.38 | $23.38 | 27,461,370 |
| 2023-10-10 | $23.44 | $23.59 | $22.98 | $23.07 | $23.07 | 18,291,490 |
| 2023-10-09 | $23.53 | $23.77 | $22.91 | $23.44 | $23.44 | 16,822,070 |
| 2023-09-28 | $23.61 | $23.80 | $23.25 | $23.53 | $23.53 | 18,272,900 |
| 2023-09-27 | $23.95 | $24.28 | $23.43 | $23.44 | $23.44 | 29,278,120 |
| 2023-09-26 | $23.60 | $24.67 | $23.53 | $24.33 | $24.33 | 34,542,690 |
| 2023-09-25 | $24.05 | $24.19 | $23.50 | $23.60 | $23.60 | 22,130,740 |
| 2023-09-22 | $23.34 | $24.66 | $23.21 | $24.32 | $24.32 | 37,190,880 |
| 2023-09-21 | $23.60 | $23.85 | $22.95 | $23.34 | $23.34 | 22,781,580 |
| 2023-09-20 | $23.75 | $24.25 | $23.60 | $23.72 | $23.72 | 16,210,660 |
| 2023-09-19 | $24.66 | $24.66 | $23.50 | $23.71 | $23.71 | 22,533,150 |
| 2023-09-18 | $24.99 | $24.99 | $24.40 | $24.56 | $24.56 | 20,657,950 |
| 2023-09-15 | $24.85 | $25.48 | $24.52 | $25.20 | $25.20 | 25,504,150 |
| 2023-09-14 | $25.27 | $25.31 | $24.54 | $24.66 | $24.66 | 15,382,310 |
| 2023-09-13 | $25.90 | $25.91 | $24.57 | $25.12 | $25.12 | 27,776,970 |
| 2023-09-12 | $26.50 | $26.77 | $25.90 | $26.05 | $26.05 | 22,200,540 |
| 2023-09-11 | $26.00 | $27.46 | $25.52 | $26.64 | $26.64 | 31,754,640 |
| 2023-09-08 | $26.58 | $27.19 | $26.20 | $26.49 | $26.49 | 25,336,040 |
| 2023-09-07 | $27.40 | $27.80 | $26.45 | $26.46 | $26.46 | 30,303,650 |
| 2023-09-06 | $28.53 | $28.58 | $27.35 | $27.60 | $27.60 | 37,856,700 |
| 2023-09-05 | $30.10 | $30.15 | $28.53 | $28.54 | $28.54 | 45,744,600 |
| 2023-09-04 | $29.99 | $31.00 | $29.68 | $30.50 | $30.50 | 40,599,040 |
| 2023-09-01 | $30.04 | $31.25 | $29.45 | $29.85 | $29.85 | 39,400,350 |
| 2023-08-31 | $30.20 | $30.49 | $29.33 | $29.90 | $29.90 | 48,432,140 |
| 2023-08-30 | $30.24 | $32.78 | $29.20 | $31.13 | $31.13 | 79,054,000 |
| 2023-08-29 | $28.45 | $30.98 | $28.45 | $30.20 | $30.20 | 86,570,330 |
| 2023-08-28 | $27.99 | $28.16 | $25.97 | $28.16 | $28.16 | 76,937,670 |
| 2023-08-25 | $26.60 | $27.50 | $25.20 | $25.60 | $25.60 | 42,535,930 |
| 2023-08-24 | $26.80 | $27.95 | $26.40 | $27.29 | $27.29 | 54,777,590 |
| 2023-08-23 | $26.62 | $27.91 | $26.10 | $26.88 | $26.88 | 66,601,950 |
| 2023-08-22 | $24.70 | $26.60 | $24.39 | $26.60 | $26.60 | 66,123,640 |
| 2023-08-21 | $23.93 | $24.87 | $23.80 | $24.18 | $24.18 | 20,392,910 |
| 2023-08-18 | $24.57 | $24.95 | $23.87 | $23.87 | $23.87 | 21,797,740 |
| 2023-08-17 | $24.09 | $25.44 | $23.63 | $24.73 | $24.73 | 30,156,850 |
| 2023-08-16 | $25.28 | $25.39 | $24.20 | $24.25 | $24.25 | 24,460,810 |
| 2023-08-15 | $26.20 | $26.60 | $24.99 | $25.28 | $25.28 | 32,329,860 |
| 2023-08-14 | $24.16 | $26.48 | $24.09 | $26.14 | $26.14 | 37,764,640 |
| 2023-08-11 | $25.11 | $25.18 | $24.39 | $24.50 | $24.50 | 16,603,770 |
| 2023-08-10 | $25.39 | $25.66 | $24.77 | $24.88 | $24.88 | 23,039,410 |
| 2023-08-09 | $26.28 | $26.55 | $25.35 | $25.46 | $25.46 | 26,536,100 |
| 2023-08-08 | $26.91 | $27.26 | $26.05 | $26.06 | $26.06 | 33,087,790 |
| 2023-08-07 | $27.55 | $28.39 | $27.01 | $27.17 | $27.17 | 40,289,390 |
| 2023-08-04 | $27.18 | $27.83 | $26.75 | $27.55 | $27.55 | 48,205,520 |
| 2023-08-03 | $25.96 | $28.64 | $25.52 | $27.37 | $27.37 | 66,800,330 |
| 2023-08-02 | $25.22 | $26.50 | $24.89 | $26.04 | $26.04 | 44,094,260 |
| 2023-08-01 | $25.66 | $25.92 | $24.10 | $25.22 | $25.22 | 37,103,310 |
| 2023-07-31 | $25.72 | $26.50 | $25.20 | $25.90 | $25.90 | 35,132,930 |
| 2023-07-28 | $27.80 | $27.84 | $25.88 | $26.10 | $26.10 | 53,004,120 |
| 2023-07-27 | $28.20 | $29.40 | $27.82 | $28.00 | $28.00 | 40,061,970 |
| 2023-07-26 | $29.51 | $30.27 | $28.80 | $29.27 | $29.27 | 52,285,500 |
| 2023-07-25 | $30.88 | $31.18 | $29.09 | $29.59 | $29.59 | 74,521,480 |
| 2023-07-24 | $27.45 | $30.88 | $27.10 | $30.30 | $30.30 | 89,606,260 |
| 2023-07-21 | $25.78 | $28.59 | $25.67 | $28.59 | $28.59 | 80,837,030 |
| 2023-07-20 | $25.59 | $27.00 | $24.79 | $25.99 | $25.99 | 39,252,010 |
| 2023-07-19 | $25.61 | $26.05 | $25.30 | $25.76 | $25.76 | 23,029,830 |
| 2023-07-18 | $26.50 | $26.50 | $25.37 | $25.38 | $25.38 | 31,334,270 |
| 2023-07-17 | $28.25 | $28.49 | $26.59 | $26.62 | $26.62 | 35,570,380 |
| 2023-07-14 | $27.00 | $28.30 | $26.67 | $27.70 | $27.70 | 47,463,770 |
| 2023-07-13 | $27.86 | $28.28 | $25.55 | $26.53 | $26.53 | 49,911,570 |
| 2023-07-12 | $29.11 | $29.47 | $27.67 | $27.74 | $27.74 | 37,606,180 |
| 2023-07-11 | $27.54 | $29.97 | $26.73 | $29.11 | $29.11 | 56,997,450 |
| 2023-07-10 | $29.15 | $29.38 | $27.60 | $27.68 | $27.68 | 29,388,500 |
| 2023-07-07 | $29.00 | $29.48 | $27.02 | $28.87 | $28.87 | 46,957,760 |
| 2023-07-06 | $27.80 | $29.98 | $27.66 | $29.22 | $29.22 | 47,028,490 |
| 2023-07-05 | $28.91 | $29.83 | $28.09 | $28.09 | $28.09 | 42,225,770 |
| 2023-07-04 | $27.81 | $30.60 | $27.40 | $29.37 | $29.37 | 70,617,740 |
| 2023-07-03 | $27.47 | $28.10 | $26.63 | $28.10 | $28.10 | 44,282,570 |
| 2023-06-30 | $27.20 | $27.68 | $26.83 | $27.47 | $27.47 | 33,018,290 |
| 2023-06-29 | $27.25 | $27.75 | $26.90 | $27.23 | $27.21 | 35,192,700 |
| 2023-06-28 | $28.11 | $28.21 | $26.53 | $27.25 | $27.23 | 55,782,620 |
| 2023-06-27 | $28.82 | $29.49 | $28.44 | $29.00 | $28.98 | 43,241,930 |
| 2023-06-26 | $30.02 | $30.68 | $28.69 | $28.82 | $28.80 | 58,045,530 |
| 2023-06-21 | $33.65 | $33.99 | $31.32 | $31.32 | $31.30 | 74,796,680 |
| 2023-06-20 | $38.50 | $38.66 | $34.55 | $34.80 | $34.77 | 93,958,000 |
| 2023-06-19 | $33.70 | $37.66 | $33.70 | $37.66 | $37.63 | 92,667,210 |
| 2023-06-16 | $33.55 | $35.47 | $33.00 | $34.24 | $34.22 | 65,297,480 |
| 2023-06-15 | $34.00 | $35.48 | $33.56 | $34.12 | $34.10 | 62,207,180 |
| 2023-06-14 | $35.88 | $37.66 | $34.51 | $35.12 | $35.09 | 85,196,690 |
| 2023-06-13 | $34.20 | $36.47 | $33.16 | $35.52 | $35.49 | 74,965,180 |
| 2023-06-12 | $35.00 | $36.55 | $34.59 | $35.24 | $35.21 | 81,200,740 |
| 2023-06-09 | $36.90 | $37.22 | $33.74 | $34.88 | $34.85 | 95,112,150 |
| 2023-06-08 | $33.60 | $37.49 | $32.79 | $37.49 | $37.46 | 88,221,670 |
| 2023-06-07 | $31.04 | $34.08 | $29.51 | $34.08 | $34.06 | 108,878,940 |
| 2023-06-06 | $27.30 | $30.98 | $27.12 | $30.98 | $30.96 | 95,445,220 |
| 2023-06-05 | $28.00 | $29.30 | $27.25 | $28.16 | $28.14 | 73,672,440 |
| 2023-06-02 | $27.37 | $29.88 | $27.36 | $28.82 | $28.80 | 76,478,420 |
| 2023-06-01 | $26.15 | $28.88 | $26.15 | $27.69 | $27.67 | 78,496,450 |
| 2023-05-31 | $29.73 | $30.19 | $26.50 | $27.80 | $27.78 | 109,072,330 |
| 2023-05-30 | $25.28 | $28.05 | $24.84 | $28.05 | $28.03 | 62,156,610 |
| 2023-05-29 | $26.00 | $27.31 | $24.90 | $25.50 | $25.48 | 104,762,940 |
| 2023-05-26 | $23.48 | $24.83 | $23.10 | $24.83 | $24.81 | 56,739,850 |
| 2023-05-25 | $20.36 | $22.57 | $19.92 | $22.57 | $22.55 | 75,269,250 |
| 2023-05-24 | $21.50 | $22.42 | $20.46 | $20.52 | $20.51 | 83,798,800 |
| 2023-05-23 | $21.68 | $23.74 | $20.80 | $21.80 | $21.80 | 84,760,350 |
| 2023-05-22 | $22.42 | $22.42 | $20.68 | $21.60 | $21.60 | 79,046,470 |
| 2023-05-19 | $20.32 | $21.92 | $19.79 | $21.92 | $21.92 | 87,072,860 |
| 2023-05-18 | $18.51 | $19.93 | $17.88 | $19.93 | $19.93 | 61,707,350 |
| 2023-05-17 | $16.64 | $18.12 | $16.37 | $18.12 | $18.12 | 39,140,140 |
| 2023-05-16 | $18.01 | $18.02 | $15.89 | $16.47 | $16.47 | 56,279,350 |
| 2023-05-15 | $18.15 | $18.38 | $16.85 | $17.66 | $17.66 | 47,193,170 |
| 2023-05-12 | $18.68 | $19.15 | $17.77 | $18.03 | $18.03 | 46,158,670 |
| 2023-05-11 | $18.63 | $19.82 | $18.40 | $18.98 | $18.98 | 65,495,090 |
| 2023-05-10 | $17.24 | $18.85 | $16.92 | $18.85 | $18.85 | 69,013,330 |
| 2023-05-09 | $18.00 | $18.90 | $17.20 | $17.37 | $17.37 | 68,709,240 |
| 2023-05-08 | $16.81 | $17.82 | $16.20 | $17.82 | $17.82 | 61,619,400 |
| 2023-05-05 | $14.35 | $16.20 | $14.35 | $16.20 | $16.20 | 44,279,670 |
| 2023-05-04 | $14.67 | $14.97 | $14.07 | $14.73 | $14.73 | 32,064,660 |
| 2023-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-05-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-04-28 | $13.97 | $14.64 | $13.97 | $14.50 | $14.50 | 32,083,700 |
| 2023-04-27 | $14.09 | $14.55 | $13.50 | $13.87 | $13.87 | 34,447,800 |
| 2023-04-26 | $15.00 | $15.03 | $13.59 | $14.09 | $14.09 | 47,045,250 |
| 2023-04-25 | $14.95 | $15.38 | $14.80 | $15.08 | $15.08 | 35,243,340 |
| 2023-04-24 | $15.20 | $15.60 | $14.89 | $15.05 | $15.05 | 48,965,570 |
| 2023-04-21 | $17.31 | $17.48 | $15.89 | $15.89 | $15.89 | 56,917,830 |
| 2023-04-20 | $16.57 | $17.93 | $16.30 | $17.66 | $17.66 | 60,931,510 |
| 2023-04-19 | $17.14 | $17.87 | $16.60 | $16.72 | $16.72 | 49,951,790 |
| 2023-04-18 | $17.06 | $17.50 | $16.31 | $17.22 | $17.22 | 47,576,810 |
| 2023-04-17 | $17.64 | $18.06 | $16.95 | $17.02 | $17.02 | 58,092,050 |
| 2023-04-14 | $19.00 | $19.27 | $17.60 | $17.60 | $17.60 | 81,331,040 |
| 2023-04-13 | $18.56 | $20.65 | $18.56 | $19.55 | $19.55 | 75,128,150 |
| 2023-04-12 | $20.80 | $20.90 | $18.41 | $19.34 | $19.34 | 90,840,880 |
| 2023-04-11 | $18.97 | $20.46 | $18.86 | $20.46 | $20.46 | 79,028,260 |
| 2023-04-10 | $19.20 | $19.94 | $18.13 | $18.60 | $18.60 | 89,727,270 |
| 2023-04-07 | $16.76 | $18.13 | $15.28 | $18.13 | $18.13 | 78,392,270 |
| 2023-04-06 | $15.75 | $17.21 | $15.75 | $16.48 | $16.48 | 62,299,910 |
| 2023-04-05 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-04-04 | $16.49 | $17.00 | $15.71 | $16.17 | $16.17 | 59,134,320 |
| 2023-04-03 | $16.22 | $17.02 | $15.67 | $16.75 | $16.75 | 71,462,810 |
| 2023-03-31 | $15.07 | $16.25 | $14.62 | $15.95 | $15.95 | 85,200,880 |
| 2023-03-30 | $13.37 | $15.18 | $13.00 | $14.90 | $14.90 | 86,956,800 |
| 2023-03-29 | $13.97 | $14.43 | $13.39 | $13.80 | $13.80 | 65,418,600 |
| 2023-03-28 | $13.78 | $13.95 | $13.12 | $13.15 | $13.15 | 55,955,950 |
| 2023-03-27 | $13.31 | $14.47 | $12.83 | $14.20 | $14.20 | 79,247,430 |
| 2023-03-24 | $12.60 | $13.50 | $12.29 | $13.15 | $13.15 | 57,129,860 |
| 2023-03-23 | $12.28 | $13.15 | $11.95 | $12.87 | $12.87 | 57,662,100 |
| 2023-03-22 | $11.18 | $12.20 | $11.11 | $11.99 | $11.99 | 52,987,610 |
| 2023-03-21 | $11.34 | $11.40 | $10.90 | $11.12 | $11.12 | 30,224,810 |
| 2023-03-20 | $11.09 | $11.96 | $11.02 | $11.31 | $11.31 | 47,052,700 |
| 2023-03-17 | $10.59 | $11.34 | $10.56 | $11.12 | $11.12 | 35,427,000 |
| 2023-03-16 | $10.82 | $10.98 | $10.48 | $10.59 | $10.59 | 25,307,860 |
| 2023-03-15 | $11.40 | $11.45 | $10.86 | $11.03 | $11.03 | 27,185,230 |
| 2023-03-14 | $10.95 | $11.50 | $10.88 | $11.37 | $11.37 | 39,378,120 |
| 2023-03-13 | $10.60 | $11.10 | $10.36 | $11.02 | $11.02 | 33,050,620 |
| 2023-03-10 | $11.22 | $11.48 | $10.66 | $10.66 | $10.66 | 39,778,030 |
| 2023-03-09 | $11.31 | $11.80 | $10.97 | $11.28 | $11.28 | 53,232,190 |
| 2023-03-08 | $11.00 | $11.90 | $10.96 | $11.30 | $11.30 | 53,685,010 |
| 2023-03-07 | $10.61 | $11.58 | $10.32 | $11.23 | $11.23 | 63,807,890 |
| 2023-03-06 | $10.50 | $10.89 | $10.28 | $10.73 | $10.73 | 48,276,340 |
| 2023-03-03 | $10.92 | $10.98 | $10.37 | $10.50 | $10.50 | 59,089,380 |
| 2023-03-02 | $11.00 | $11.93 | $10.69 | $11.03 | $11.03 | 92,385,090 |
| 2023-03-01 | $9.96 | $11.00 | $9.90 | $11.00 | $11.00 | 55,643,140 |
| 2023-02-28 | $10.43 | $10.55 | $9.82 | $10.00 | $10.00 | 55,115,000 |
| 2023-02-27 | $9.48 | $10.41 | $9.45 | $9.88 | $9.88 | 71,339,730 |
| 2023-02-24 | $9.18 | $9.55 | $9.01 | $9.46 | $9.46 | 30,636,360 |
| 2023-02-23 | $9.60 | $9.65 | $9.08 | $9.14 | $9.14 | 41,620,070 |
| 2023-02-22 | $9.90 | $9.96 | $9.52 | $9.71 | $9.71 | 27,878,560 |
| 2023-02-21 | $10.39 | $10.50 | $9.61 | $9.85 | $9.85 | 52,835,400 |
| 2023-02-20 | $9.85 | $10.74 | $9.76 | $10.33 | $10.33 | 55,346,190 |
| 2023-02-17 | $9.98 | $10.34 | $9.65 | $9.78 | $9.78 | 77,166,580 |
| 2023-02-16 | $9.50 | $10.25 | $9.42 | $10.25 | $10.25 | 76,691,150 |
| 2023-02-15 | $8.89 | $9.75 | $8.85 | $9.32 | $9.32 | 46,628,080 |
| 2023-02-14 | $9.00 | $9.16 | $8.83 | $8.86 | $8.86 | 13,362,720 |
| 2023-02-13 | $8.97 | $9.08 | $8.87 | $9.00 | $9.00 | 14,300,880 |
| 2023-02-10 | $9.01 | $9.27 | $8.97 | $9.00 | $9.00 | 21,693,260 |
| 2023-02-09 | $8.67 | $9.06 | $8.60 | $9.06 | $9.06 | 21,336,060 |
| 2023-02-08 | $8.88 | $8.96 | $8.75 | $8.76 | $8.76 | 16,688,130 |
| 2023-02-07 | $8.88 | $8.99 | $8.77 | $8.93 | $8.93 | 17,794,340 |
| 2023-02-06 | $8.97 | $9.08 | $8.79 | $8.93 | $8.93 | 23,272,770 |
| 2023-02-03 | $8.88 | $8.98 | $8.76 | $8.92 | $8.92 | 25,283,060 |
| 2023-02-02 | $8.88 | $9.15 | $8.78 | $8.82 | $8.82 | 30,643,170 |
| 2023-02-01 | $8.83 | $8.93 | $8.68 | $8.90 | $8.90 | 27,679,450 |
| 2023-01-31 | $8.66 | $8.94 | $8.60 | $8.87 | $8.87 | 26,713,290 |
| 2023-01-30 | $8.76 | $8.85 | $8.62 | $8.73 | $8.73 | 22,687,250 |
| 2023-01-20 | $8.73 | $8.78 | $8.43 | $8.55 | $8.55 | 21,458,660 |
| 2023-01-19 | $8.55 | $8.85 | $8.47 | $8.62 | $8.62 | 25,457,910 |
| 2023-01-18 | $8.26 | $8.75 | $8.14 | $8.47 | $8.47 | 21,360,820 |
| 2023-01-17 | $8.39 | $8.44 | $8.16 | $8.26 | $8.26 | 11,871,110 |
| 2023-01-16 | $8.36 | $8.50 | $8.31 | $8.35 | $8.35 | 16,629,910 |
| 2023-01-13 | $8.46 | $8.55 | $8.26 | $8.35 | $8.35 | 24,598,850 |
| 2023-01-12 | $8.10 | $8.94 | $8.06 | $8.58 | $8.58 | 42,039,160 |
| 2023-01-11 | $8.30 | $8.38 | $8.10 | $8.13 | $8.13 | 12,482,520 |
| 2023-01-10 | $8.35 | $8.42 | $8.15 | $8.29 | $8.29 | 16,623,680 |
| 2023-01-09 | $8.53 | $8.69 | $8.08 | $8.40 | $8.40 | 30,501,130 |
| 2023-01-06 | $8.31 | $8.33 | $8.13 | $8.19 | $8.19 | 14,721,650 |
| 2023-01-05 | $8.41 | $8.64 | $8.27 | $8.31 | $8.31 | 25,546,520 |
| 2023-01-04 | $8.22 | $8.58 | $8.19 | $8.35 | $8.35 | 36,745,520 |
| 2023-01-03 | $7.32 | $8.10 | $7.28 | $8.10 | $8.10 | 24,775,990 |
| 2023-01-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-12-30 | $7.18 | $7.43 | $7.13 | $7.36 | $7.36 | 7,829,860 |
| 2022-12-29 | $7.13 | $7.29 | $7.06 | $7.20 | $7.20 | 7,700,360 |
| 2022-12-28 | $7.32 | $7.35 | $7.08 | $7.13 | $7.13 | 10,067,960 |
| 2022-12-27 | $7.62 | $7.80 | $7.25 | $7.35 | $7.35 | 15,720,960 |
| 2022-12-26 | $7.68 | $7.74 | $7.51 | $7.59 | $7.59 | 9,667,640 |
| 2022-12-23 | $7.42 | $7.81 | $7.40 | $7.69 | $7.69 | 9,667,240 |
| 2022-12-22 | $7.55 | $7.63 | $7.30 | $7.44 | $7.44 | 9,860,040 |
| 2022-12-21 | $7.85 | $7.91 | $7.45 | $7.49 | $7.49 | 12,963,050 |
| 2022-12-20 | $8.05 | $8.31 | $7.80 | $7.85 | $7.85 | 11,808,100 |
| 2022-12-19 | $8.15 | $8.20 | $7.92 | $8.05 | $8.05 | 8,892,800 |
| 2022-12-16 | $8.39 | $8.39 | $8.10 | $8.18 | $8.18 | 12,974,000 |
| 2022-12-15 | $8.47 | $8.52 | $8.30 | $8.40 | $8.40 | 19,716,140 |
| 2022-12-14 | $7.99 | $8.75 | $7.93 | $8.46 | $8.46 | 26,312,560 |
| 2022-12-13 | $8.20 | $8.28 | $7.99 | $8.01 | $8.01 | 11,862,410 |
| 2022-12-12 | $7.80 | $8.34 | $7.70 | $8.23 | $8.23 | 21,401,570 |
| 2022-12-09 | $7.91 | $7.93 | $7.74 | $7.77 | $7.77 | 8,606,780 |
| 2022-12-08 | $8.20 | $8.21 | $7.89 | $7.91 | $7.91 | 15,099,260 |
| 2022-12-07 | $8.31 | $8.34 | $8.15 | $8.22 | $8.22 | 14,021,090 |
| 2022-12-06 | $8.42 | $8.56 | $8.30 | $8.31 | $8.31 | 18,030,120 |
| 2022-12-05 | $8.41 | $8.79 | $8.25 | $8.36 | $8.36 | 43,749,060 |
| 2022-12-01 | $7.36 | $7.76 | $7.35 | $7.70 | $7.70 | 20,357,110 |
| 2022-11-30 | $7.37 | $7.40 | $7.29 | $7.31 | $7.31 | 8,349,700 |
| 2022-11-29 | $7.23 | $7.38 | $7.23 | $7.36 | $7.36 | 9,381,470 |
| 2022-11-28 | $7.21 | $7.39 | $7.16 | $7.26 | $7.26 | 9,950,470 |
| 2022-11-25 | $7.73 | $7.74 | $7.33 | $7.33 | $7.33 | 17,132,100 |
| 2022-11-24 | $7.65 | $7.85 | $7.60 | $7.71 | $7.71 | 17,311,650 |
| 2022-11-23 | $8.64 | $8.65 | $7.79 | $7.80 | $7.80 | 40,782,660 |
| 2022-11-22 | $9.10 | $9.10 | $8.46 | $8.65 | $8.65 | 33,924,470 |
| 2022-11-21 | $8.97 | $9.19 | $8.61 | $9.03 | $9.03 | 54,444,270 |
| 2022-11-18 | $8.51 | $9.16 | $8.45 | $9.16 | $9.16 | 70,505,370 |
| 2022-11-17 | $8.02 | $8.34 | $7.97 | $8.33 | $8.33 | 31,455,200 |
| 2022-11-16 | $7.96 | $8.20 | $7.85 | $7.97 | $7.97 | 11,293,560 |
| 2022-11-15 | $7.90 | $8.20 | $7.89 | $7.98 | $7.98 | 13,106,430 |
| 2022-11-14 | $7.85 | $8.00 | $7.80 | $7.94 | $7.94 | 10,731,170 |
| 2022-11-11 | $8.26 | $8.26 | $7.91 | $7.95 | $7.95 | 17,303,970 |
| 2022-11-10 | $8.01 | $8.22 | $7.91 | $8.15 | $8.15 | 15,682,210 |
| 2022-11-09 | $8.03 | $8.35 | $7.78 | $8.07 | $8.07 | 14,578,660 |
| 2022-11-08 | $7.91 | $8.05 | $7.74 | $8.02 | $8.02 | 9,403,820 |
| 2022-11-07 | $7.90 | $8.05 | $7.78 | $7.91 | $7.91 | 6,729,200 |
| 2022-11-04 | $7.87 | $8.00 | $7.81 | $7.91 | $7.91 | 8,013,920 |
| 2022-11-03 | $7.98 | $8.01 | $7.77 | $7.94 | $7.94 | 8,981,020 |
| 2022-11-02 | $8.11 | $8.16 | $7.95 | $8.07 | $8.07 | 9,239,810 |
| 2022-11-01 | $8.09 | $8.22 | $7.86 | $8.09 | $8.09 | 13,991,330 |
| 2022-10-31 | $7.92 | $8.33 | $7.88 | $8.08 | $8.08 | 19,998,490 |
| 2022-10-28 | $7.94 | $8.08 | $7.71 | $7.75 | $7.75 | 10,700,020 |
| 2022-10-27 | $7.94 | $8.25 | $7.83 | $8.00 | $8.00 | 14,078,120 |
| 2022-10-26 | $7.64 | $8.12 | $7.54 | $7.90 | $7.90 | 15,684,640 |
| 2022-10-25 | $7.92 | $7.93 | $7.46 | $7.67 | $7.67 | 15,065,860 |
| 2022-10-24 | $7.74 | $8.31 | $7.74 | $7.93 | $7.93 | 24,797,870 |
| 2022-10-21 | $7.60 | $7.73 | $7.49 | $7.72 | $7.72 | 10,333,790 |
| 2022-10-20 | $7.45 | $7.76 | $7.39 | $7.60 | $7.60 | 12,134,010 |
| 2022-10-19 | $7.45 | $7.54 | $7.36 | $7.50 | $7.50 | 7,892,440 |
| 2022-10-18 | $7.58 | $7.58 | $7.40 | $7.45 | $7.45 | 6,307,260 |
| 2022-10-17 | $7.45 | $7.61 | $7.38 | $7.51 | $7.51 | 11,805,670 |
| 2022-10-14 | $7.50 | $7.55 | $7.24 | $7.45 | $7.45 | 18,296,340 |
| 2022-10-13 | $6.73 | $7.40 | $6.69 | $7.40 | $7.40 | 8,609,290 |
| 2022-10-12 | $6.58 | $6.74 | $6.47 | $6.73 | $6.73 | 2,918,530 |
| 2022-10-11 | $6.43 | $6.57 | $6.37 | $6.51 | $6.51 | 1,806,620 |
| 2022-10-10 | $6.61 | $6.61 | $6.37 | $6.40 | $6.40 | 2,719,300 |
| 2022-09-30 | $6.55 | $6.66 | $6.48 | $6.58 | $6.58 | 2,352,430 |
| 2022-09-29 | $6.64 | $6.69 | $6.50 | $6.55 | $6.55 | 2,558,760 |
| 2022-09-28 | $6.73 | $6.76 | $6.56 | $6.57 | $6.57 | 2,518,760 |
| 2022-09-27 | $6.69 | $6.78 | $6.60 | $6.74 | $6.74 | 4,532,190 |
| 2022-09-26 | $6.86 | $6.88 | $6.59 | $6.64 | $6.64 | 4,239,760 |
| 2022-09-23 | $7.17 | $7.17 | $6.88 | $6.92 | $6.92 | 3,001,000 |
| 2022-09-22 | $7.08 | $7.22 | $6.99 | $7.10 | $7.10 | 2,722,230 |
| 2022-09-21 | $6.91 | $7.17 | $6.78 | $7.12 | $7.12 | 3,722,880 |
| 2022-09-20 | $6.91 | $7.02 | $6.90 | $6.93 | $6.93 | 2,618,280 |
| 2022-09-19 | $7.05 | $7.09 | $6.83 | $6.90 | $6.90 | 3,993,980 |
| 2022-09-16 | $7.16 | $7.28 | $7.04 | $7.05 | $7.05 | 4,302,580 |
| 2022-09-15 | $7.32 | $7.35 | $7.14 | $7.23 | $7.23 | 3,802,480 |
| 2022-09-14 | $7.24 | $7.30 | $7.19 | $7.28 | $7.28 | 3,125,620 |
| 2022-09-13 | $7.33 | $7.45 | $7.27 | $7.30 | $7.30 | 3,135,350 |
| 2022-09-12 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2022-09-09 | $7.35 | $7.35 | $7.23 | $7.32 | $7.32 | 2,670,440 |
| 2022-09-08 | $7.43 | $7.43 | $7.26 | $7.27 | $7.27 | 2,750,450 |
| 2022-09-07 | $7.48 | $7.50 | $7.34 | $7.38 | $7.38 | 3,759,330 |
| 2022-09-06 | $7.49 | $7.49 | $7.40 | $7.48 | $7.48 | 3,390,230 |
| 2022-09-05 | $7.48 | $7.64 | $7.39 | $7.46 | $7.46 | 3,684,270 |
| 2022-09-02 | $7.23 | $7.49 | $7.23 | $7.47 | $7.47 | 5,426,770 |
| 2022-09-01 | $7.24 | $7.36 | $7.21 | $7.24 | $7.24 | 3,329,770 |
| 2022-08-31 | $7.40 | $7.44 | $7.14 | $7.20 | $7.20 | 5,533,760 |
| 2022-08-30 | $7.36 | $7.50 | $7.32 | $7.41 | $7.41 | 5,524,700 |
| 2022-08-29 | $7.07 | $7.41 | $6.98 | $7.36 | $7.36 | 4,593,070 |
| 2022-08-26 | $7.30 | $7.31 | $7.14 | $7.16 | $7.16 | 3,745,100 |
| 2022-08-25 | $7.23 | $7.29 | $7.12 | $7.27 | $7.27 | 3,788,620 |
| 2022-08-24 | $7.47 | $7.47 | $7.21 | $7.23 | $7.23 | 5,782,110 |
| 2022-08-23 | $7.50 | $7.55 | $7.38 | $7.45 | $7.45 | 4,193,830 |
| 2022-08-22 | $7.48 | $7.53 | $7.38 | $7.49 | $7.49 | 3,207,850 |
| 2022-08-19 | $7.62 | $7.73 | $7.50 | $7.51 | $7.51 | 5,698,570 |
| 2022-08-18 | $7.59 | $7.69 | $7.47 | $7.64 | $7.64 | 6,025,400 |
| 2022-08-17 | $7.69 | $7.69 | $7.56 | $7.58 | $7.58 | 4,149,430 |
| 2022-08-16 | $7.65 | $7.67 | $7.60 | $7.64 | $7.64 | 3,753,280 |
| 2022-08-15 | $7.68 | $7.73 | $7.58 | $7.64 | $7.64 | 4,476,120 |
| 2022-08-12 | $7.76 | $7.84 | $7.71 | $7.74 | $7.74 | 4,803,060 |
| 2022-08-11 | $7.64 | $7.77 | $7.58 | $7.73 | $7.73 | 5,924,120 |
| 2022-08-10 | $7.57 | $7.65 | $7.52 | $7.57 | $7.57 | 4,659,150 |
| 2022-08-09 | $7.65 | $7.68 | $7.48 | $7.61 | $7.61 | 4,264,300 |
| 2022-08-08 | $7.61 | $7.68 | $7.50 | $7.64 | $7.64 | 5,554,350 |
| 2022-08-05 | $7.46 | $7.64 | $7.43 | $7.64 | $7.64 | 6,062,870 |
| 2022-08-04 | $7.22 | $7.45 | $7.22 | $7.45 | $7.45 | 5,345,720 |
| 2022-08-03 | $7.13 | $7.41 | $7.13 | $7.21 | $7.21 | 5,856,960 |
| 2022-08-02 | $7.40 | $7.45 | $7.00 | $7.11 | $7.11 | 9,106,450 |
| 2022-08-01 | $7.58 | $7.64 | $7.46 | $7.47 | $7.47 | 4,971,970 |
| 2022-07-29 | $7.60 | $7.74 | $7.54 | $7.58 | $7.58 | 7,259,020 |
| 2022-07-28 | $7.52 | $7.62 | $7.51 | $7.60 | $7.60 | 5,511,480 |
| 2022-07-27 | $7.54 | $7.57 | $7.42 | $7.52 | $7.52 | 5,782,120 |
| 2022-07-26 | $7.35 | $7.45 | $7.30 | $7.45 | $7.45 | 4,068,630 |
| 2022-07-25 | $7.45 | $7.48 | $7.28 | $7.34 | $7.34 | 5,086,840 |
| 2022-07-22 | $7.46 | $7.52 | $7.37 | $7.43 | $7.43 | 4,137,000 |
| 2022-07-21 | $7.48 | $7.59 | $7.43 | $7.44 | $7.44 | 5,141,470 |
| 2022-07-20 | $7.53 | $7.57 | $7.45 | $7.49 | $7.49 | 4,534,900 |
| 2022-07-19 | $7.42 | $7.51 | $7.38 | $7.49 | $7.49 | 6,575,000 |
| 2022-07-18 | $7.22 | $7.43 | $7.22 | $7.41 | $7.41 | 6,214,920 |
| 2022-07-15 | $7.30 | $7.30 | $7.08 | $7.19 | $7.19 | 6,313,530 |
| 2022-07-14 | $7.27 | $7.34 | $7.21 | $7.31 | $7.31 | 4,847,920 |
| 2022-07-13 | $7.17 | $7.29 | $7.17 | $7.28 | $7.28 | 5,596,840 |
| 2022-07-12 | $7.32 | $7.32 | $7.15 | $7.16 | $7.16 | 6,814,610 |
| 2022-07-11 | $7.43 | $7.43 | $7.24 | $7.32 | $7.32 | 6,809,330 |
| 2022-07-08 | $7.40 | $7.50 | $7.37 | $7.41 | $7.41 | 8,699,030 |
| 2022-07-07 | $7.46 | $7.52 | $7.33 | $7.38 | $7.38 | 9,398,200 |
| 2022-07-06 | $7.54 | $7.54 | $7.37 | $7.44 | $7.44 | 9,817,100 |
| 2022-07-05 | $7.75 | $7.81 | $7.40 | $7.56 | $7.56 | 13,722,850 |
| 2022-07-04 | $7.88 | $7.97 | $7.68 | $7.72 | $7.72 | 14,613,170 |
| 2022-07-01 | $8.16 | $8.19 | $7.78 | $7.97 | $7.97 | 31,199,790 |
| 2022-06-30 | $9.36 | $9.79 | $8.42 | $8.42 | $8.42 | 40,598,310 |
| 2022-06-29 | $9.37 | $10.11 | $9.32 | $9.35 | $9.35 | 20,609,120 |
| 2022-06-28 | $9.90 | $9.90 | $9.38 | $9.39 | $9.39 | 15,877,430 |
| 2022-06-27 | $10.00 | $10.41 | $9.81 | $9.99 | $9.86 | 21,252,890 |
| 2022-06-24 | $10.34 | $10.48 | $9.90 | $10.35 | $10.22 | 20,136,800 |
| 2022-06-23 | $10.22 | $10.55 | $9.79 | $10.11 | $9.98 | 16,320,750 |
| 2022-06-22 | $10.50 | $10.92 | $10.12 | $10.20 | $10.07 | 23,037,150 |
| 2022-06-21 | $9.90 | $10.68 | $9.80 | $10.53 | $10.40 | 30,530,010 |
| 2022-06-20 | $9.43 | $10.48 | $9.23 | $9.87 | $9.75 | 26,625,850 |
| 2022-06-17 | $9.59 | $9.92 | $9.25 | $9.58 | $9.46 | 29,902,820 |
| 2022-06-16 | $9.48 | $10.44 | $9.40 | $9.59 | $9.47 | 54,143,370 |
| 2022-06-15 | $8.76 | $9.49 | $8.75 | $9.49 | $9.37 | 40,440,880 |
| 2022-06-14 | $8.72 | $8.74 | $8.25 | $8.63 | $8.52 | 10,912,960 |
| 2022-06-13 | $8.52 | $9.03 | $8.48 | $8.74 | $8.63 | 10,426,110 |
| 2022-06-10 | $8.84 | $9.05 | $8.46 | $8.68 | $8.57 | 14,527,360 |
| 2022-06-09 | $9.27 | $9.74 | $8.76 | $8.86 | $8.75 | 19,469,410 |
| 2022-06-08 | $9.30 | $9.47 | $8.96 | $9.23 | $9.11 | 13,970,060 |
| 2022-06-07 | $8.62 | $9.50 | $8.59 | $9.28 | $9.16 | 25,283,470 |
| 2022-06-06 | $8.44 | $8.95 | $8.23 | $8.65 | $8.54 | 18,834,810 |
| 2022-06-02 | $8.20 | $8.36 | $8.16 | $8.28 | $8.18 | 6,421,250 |
| 2022-06-01 | $8.32 | $8.40 | $8.15 | $8.20 | $8.10 | 8,391,100 |
| 2022-05-31 | $8.27 | $8.44 | $8.10 | $8.32 | $8.22 | 11,337,900 |
| 2022-05-30 | $7.86 | $8.36 | $7.81 | $8.26 | $8.16 | 14,720,970 |
| 2022-05-27 | $7.86 | $7.89 | $7.75 | $7.82 | $7.72 | 7,444,210 |
| 2022-05-26 | $7.96 | $8.09 | $7.79 | $7.86 | $7.76 | 11,243,430 |
| 2022-05-25 | $7.55 | $8.07 | $7.45 | $7.95 | $7.85 | 16,745,310 |
| 2022-05-24 | $7.74 | $7.88 | $7.42 | $7.47 | $7.38 | 12,769,100 |
| 2022-05-23 | $7.33 | $7.96 | $7.30 | $7.81 | $7.71 | 18,638,760 |
| 2022-05-20 | $7.27 | $7.70 | $7.17 | $7.36 | $7.27 | 16,256,290 |
| 2022-05-19 | $7.10 | $7.39 | $7.04 | $7.27 | $7.18 | 16,611,010 |
| 2022-05-18 | $6.73 | $7.33 | $6.73 | $7.33 | $7.24 | 10,025,050 |
| 2022-05-17 | $6.79 | $6.79 | $6.57 | $6.66 | $6.58 | 3,476,860 |
| 2022-05-16 | $6.83 | $6.89 | $6.69 | $6.76 | $6.67 | 4,371,780 |
| 2022-05-13 | $6.79 | $6.89 | $6.74 | $6.83 | $6.74 | 3,274,900 |
| 2022-05-12 | $6.67 | $6.91 | $6.66 | $6.80 | $6.71 | 3,964,540 |
| 2022-05-11 | $6.79 | $6.95 | $6.71 | $6.71 | $6.63 | 6,215,690 |
| 2022-05-10 | $6.61 | $6.82 | $6.52 | $6.78 | $6.69 | 5,103,660 |
| 2022-05-09 | $6.63 | $6.79 | $6.60 | $6.67 | $6.59 | 4,579,960 |
| 2022-05-06 | $6.40 | $6.71 | $6.32 | $6.67 | $6.59 | 8,933,570 |
| 2022-05-05 | $6.68 | $6.70 | $6.48 | $6.59 | $6.51 | 9,811,600 |
| 2022-05-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.74 | 0 |
| 2022-05-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.74 | 0 |
| 2022-04-29 | $6.66 | $6.87 | $6.61 | $6.83 | $6.74 | 5,557,140 |
| 2022-04-28 | $6.61 | $6.66 | $6.40 | $6.60 | $6.52 | 4,486,440 |
| 2022-04-27 | $6.27 | $6.68 | $6.24 | $6.66 | $6.58 | 7,377,150 |
| 2022-04-26 | $6.53 | $6.80 | $6.39 | $6.40 | $6.32 | 6,483,340 |
| 2022-04-25 | $7.01 | $7.05 | $6.51 | $6.51 | $6.43 | 9,591,820 |
| 2022-04-22 | $6.94 | $7.17 | $6.90 | $7.09 | $7.00 | 7,409,210 |
| 2022-04-21 | $7.20 | $7.35 | $7.01 | $7.05 | $6.96 | 11,437,960 |
| 2022-04-20 | $8.00 | $8.00 | $7.39 | $7.42 | $7.33 | 17,370,550 |
| 2022-04-19 | $7.35 | $7.70 | $7.32 | $7.61 | $7.51 | 11,279,440 |
| 2022-04-18 | $7.25 | $7.47 | $6.86 | $7.47 | $7.38 | 11,316,060 |
| 2022-04-15 | $7.32 | $7.43 | $7.05 | $7.26 | $7.17 | 8,839,480 |
| 2022-04-14 | $7.28 | $7.41 | $7.27 | $7.30 | $7.21 | 5,385,610 |
| 2022-04-13 | $7.48 | $7.48 | $7.18 | $7.19 | $7.10 | 6,788,250 |
| 2022-04-12 | $7.37 | $7.49 | $7.18 | $7.49 | $7.40 | 7,492,500 |
| 2022-04-11 | $7.69 | $7.69 | $7.30 | $7.40 | $7.31 | 7,271,600 |
| 2022-04-08 | $7.85 | $7.93 | $7.62 | $7.70 | $7.60 | 7,630,160 |
| 2022-04-07 | $8.19 | $8.25 | $7.83 | $7.87 | $7.77 | 9,523,970 |
| 2022-04-06 | $8.06 | $8.26 | $8.06 | $8.23 | $8.13 | 7,261,760 |
| 2022-04-05 | $8.07 | $8.07 | $8.07 | $8.07 | $7.97 | 0 |
| 2022-04-04 | $8.07 | $8.07 | $8.07 | $8.07 | $7.97 | 0 |
| 2022-04-01 | $8.16 | $8.20 | $8.06 | $8.07 | $7.97 | 6,801,590 |
| 2022-03-31 | $8.30 | $8.30 | $8.12 | $8.21 | $8.11 | 9,589,570 |
| 2022-03-30 | $8.22 | $8.33 | $8.14 | $8.28 | $8.18 | 8,118,690 |
| 2022-03-29 | $8.44 | $8.47 | $8.16 | $8.18 | $8.08 | 11,865,760 |
| 2022-03-28 | $8.58 | $8.65 | $8.32 | $8.43 | $8.32 | 11,757,320 |
| 2022-03-25 | $8.80 | $8.92 | $8.67 | $8.70 | $8.59 | 6,778,430 |
| 2022-03-24 | $9.09 | $9.10 | $8.75 | $8.81 | $8.70 | 12,351,780 |
| 2022-03-23 | $9.30 | $9.33 | $9.10 | $9.20 | $9.08 | 10,903,480 |
| 2022-03-22 | $9.53 | $9.56 | $9.23 | $9.38 | $9.26 | 10,650,530 |
| 2022-03-21 | $9.13 | $9.72 | $9.09 | $9.45 | $9.33 | 20,652,350 |
| 2022-03-18 | $8.72 | $9.30 | $8.70 | $9.26 | $9.14 | 25,898,290 |
| 2022-03-17 | $8.73 | $8.98 | $8.62 | $8.70 | $8.59 | 15,295,610 |
| 2022-03-16 | $8.51 | $8.71 | $8.22 | $8.69 | $8.58 | 14,862,900 |
| 2022-03-15 | $8.47 | $8.88 | $8.36 | $8.41 | $8.30 | 15,009,330 |
| 2022-03-14 | $8.69 | $8.75 | $8.50 | $8.50 | $8.39 | 11,224,830 |
| 2022-03-11 | $8.40 | $8.66 | $8.30 | $8.61 | $8.50 | 11,043,290 |
| 2022-03-10 | $8.73 | $8.79 | $8.55 | $8.55 | $8.44 | 10,405,600 |
| 2022-03-09 | $8.82 | $8.87 | $8.11 | $8.54 | $8.43 | 17,192,210 |
| 2022-03-08 | $8.88 | $9.00 | $8.65 | $8.82 | $8.71 | 13,405,930 |
| 2022-03-07 | $9.08 | $9.10 | $8.74 | $8.81 | $8.70 | 14,657,990 |
| 2022-03-04 | $9.13 | $9.35 | $9.07 | $9.11 | $9.00 | 14,537,640 |
| 2022-03-03 | $9.46 | $9.50 | $9.14 | $9.17 | $9.05 | 18,555,080 |
| 2022-03-02 | $9.38 | $9.52 | $9.30 | $9.45 | $9.33 | 18,486,390 |
| 2022-03-01 | $9.50 | $9.68 | $9.10 | $9.52 | $9.40 | 36,598,850 |
| 2022-02-28 | $10.12 | $10.37 | $9.86 | $9.86 | $9.74 | 49,725,230 |
| 2022-02-25 | $10.19 | $11.35 | $9.98 | $10.95 | $10.81 | 83,717,920 |
| 2022-02-24 | $9.85 | $10.93 | $9.52 | $10.32 | $10.19 | 43,688,010 |
| 2022-02-23 | $9.91 | $10.00 | $9.65 | $9.94 | $9.81 | 29,394,540 |
| 2022-02-22 | $9.90 | $10.28 | $9.55 | $10.12 | $9.99 | 38,931,460 |
| 2022-02-21 | $9.45 | $10.13 | $9.41 | $9.90 | $9.78 | 35,002,100 |
| 2022-02-18 | $9.01 | $9.64 | $9.00 | $9.50 | $9.38 | 23,829,290 |
| 2022-02-17 | $9.03 | $9.88 | $8.97 | $9.22 | $9.10 | 25,516,260 |
| 2022-02-16 | $9.35 | $9.48 | $9.05 | $9.13 | $9.01 | 14,626,500 |
| 2022-02-15 | $9.37 | $9.55 | $8.90 | $9.19 | $9.07 | 17,149,900 |
| 2022-02-14 | $9.39 | $9.55 | $9.16 | $9.47 | $9.35 | 19,435,370 |
| 2022-02-11 | $9.43 | $9.84 | $9.34 | $9.36 | $9.24 | 23,373,130 |
| 2022-02-10 | $9.54 | $9.73 | $9.31 | $9.56 | $9.44 | 22,633,570 |
| 2022-02-09 | $8.83 | $9.81 | $8.83 | $9.60 | $9.48 | 33,605,620 |
| 2022-02-08 | $8.45 | $8.98 | $8.27 | $8.92 | $8.81 | 19,565,330 |
| 2022-02-07 | $8.89 | $8.99 | $8.35 | $8.41 | $8.30 | 12,958,560 |
| 2022-02-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.61 | 0 |
| 2022-02-03 | $8.72 | $8.72 | $8.72 | $8.72 | $8.61 | 0 |
| 2022-02-02 | $8.72 | $8.72 | $8.72 | $8.72 | $8.61 | 0 |
| 2022-02-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.61 | 0 |
| 2022-01-28 | $8.18 | $9.05 | $8.18 | $8.72 | $8.61 | 23,589,160 |
| 2022-01-27 | $9.40 | $9.55 | $8.41 | $8.41 | $8.30 | 22,287,550 |
| 2022-01-26 | $9.54 | $9.75 | $8.63 | $9.34 | $9.22 | 29,172,530 |
| 2022-01-25 | $10.16 | $10.25 | $9.19 | $9.59 | $9.47 | 42,753,660 |
| 2022-01-24 | $9.16 | $10.14 | $9.08 | $10.14 | $10.01 | 27,023,260 |
| 2022-01-21 | $9.07 | $9.69 | $9.00 | $9.22 | $9.10 | 18,981,660 |
| 2022-01-20 | $9.39 | $9.39 | $8.96 | $9.02 | $8.91 | 13,153,940 |
| 2022-01-19 | $9.10 | $9.55 | $9.05 | $9.39 | $9.27 | 16,840,100 |
| 2022-01-18 | $9.45 | $9.68 | $9.18 | $9.20 | $9.08 | 17,618,190 |
| 2022-01-17 | $9.08 | $9.74 | $9.00 | $9.43 | $9.31 | 19,676,180 |
| 2022-01-14 | $8.60 | $9.33 | $8.60 | $8.95 | $8.84 | 19,580,390 |
| 2022-01-13 | $8.85 | $8.94 | $8.61 | $8.64 | $8.53 | 8,973,030 |
| 2022-01-12 | $8.69 | $8.81 | $8.67 | $8.76 | $8.65 | 7,180,620 |
| 2022-01-11 | $8.80 | $9.02 | $8.60 | $8.68 | $8.57 | 11,970,680 |
| 2022-01-10 | $8.97 | $9.13 | $8.60 | $8.80 | $8.69 | 15,090,100 |
| 2022-01-07 | $9.58 | $9.73 | $9.00 | $9.04 | $8.93 | 18,243,570 |
| 2022-01-06 | $9.28 | $9.43 | $9.04 | $9.30 | $9.18 | 15,920,740 |
| 2022-01-05 | $9.62 | $9.71 | $9.23 | $9.32 | $9.20 | 14,752,070 |
| 2022-01-04 | $9.03 | $9.77 | $9.03 | $9.62 | $9.50 | 23,213,090 |
| 2022-01-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.00 | 0 |
| 2021-12-31 | $9.57 | $9.57 | $9.11 | $9.11 | $9.00 | 20,822,790 |
| 2021-12-30 | $9.08 | $9.85 | $8.80 | $9.69 | $9.57 | 39,436,640 |
| 2021-12-29 | $9.70 | $9.83 | $9.09 | $9.20 | $9.08 | 30,965,090 |
| 2021-12-28 | $10.49 | $10.53 | $9.64 | $9.75 | $9.63 | 48,609,140 |
| 2021-12-27 | $9.39 | $10.03 | $9.39 | $10.03 | $9.90 | 28,901,480 |
| 2021-12-24 | $9.61 | $9.76 | $9.01 | $9.12 | $9.00 | 44,199,460 |
| 2021-12-23 | $8.80 | $10.22 | $8.62 | $9.85 | $9.73 | 68,479,490 |
| 2021-12-22 | $8.50 | $9.35 | $8.50 | $9.29 | $9.17 | 60,328,410 |
| 2021-12-21 | $9.05 | $9.05 | $8.19 | $8.50 | $8.39 | 45,793,950 |
| 2021-12-20 | $7.65 | $8.45 | $7.62 | $8.45 | $8.34 | 27,375,960 |
| 2021-12-17 | $7.66 | $7.74 | $7.57 | $7.68 | $7.58 | 5,249,640 |
| 2021-12-16 | $7.51 | $7.72 | $7.50 | $7.67 | $7.57 | 7,760,070 |
| 2021-12-15 | $7.64 | $7.66 | $7.43 | $7.50 | $7.41 | 6,743,670 |
| 2021-12-14 | $7.41 | $7.80 | $7.36 | $7.57 | $7.47 | 10,213,550 |
| 2021-12-13 | $7.39 | $7.45 | $7.34 | $7.40 | $7.31 | 3,905,450 |
| 2021-12-07 | $7.47 | $7.48 | $7.30 | $7.41 | $7.32 | 3,573,060 |
| 2021-12-06 | $7.58 | $7.58 | $7.38 | $7.38 | $7.29 | 4,562,230 |
| 2021-12-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.47 | 3,794,530 |
| 2021-12-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.46 | 4,193,080 |
| 2021-12-01 | $7.64 | $7.79 | $7.58 | $7.66 | $7.56 | 8,262,330 |
| 2021-11-30 | $7.25 | $7.81 | $7.24 | $7.73 | $7.63 | 15,968,040 |
| 2021-11-29 | $7.20 | $7.24 | $7.14 | $7.18 | $7.09 | 2,215,060 |
| 2021-11-26 | $7.31 | $7.47 | $7.18 | $7.33 | $7.24 | 4,009,150 |
| 2021-11-25 | $7.33 | $7.38 | $7.28 | $7.31 | $7.22 | 3,097,480 |
| 2021-11-24 | $7.40 | $7.45 | $7.28 | $7.36 | $7.27 | 3,387,390 |
| 2021-11-23 | $7.39 | $7.48 | $7.32 | $7.40 | $7.31 | 3,980,630 |
| 2021-11-22 | $7.54 | $7.54 | $7.37 | $7.39 | $7.30 | 3,912,380 |
| 2021-11-19 | $7.15 | $7.57 | $7.15 | $7.49 | $7.40 | 9,602,410 |
| 2021-11-18 | $7.28 | $7.34 | $7.14 | $7.15 | $7.06 | 5,932,090 |
| 2021-11-17 | $7.37 | $7.44 | $7.28 | $7.31 | $7.22 | 4,069,610 |
| 2021-11-16 | $7.22 | $7.35 | $7.20 | $7.28 | $7.19 | 4,324,860 |
| 2021-11-15 | $6.98 | $7.34 | $6.95 | $7.26 | $7.17 | 8,931,730 |
| 2021-11-12 | $6.91 | $7.02 | $6.90 | $6.99 | $6.90 | 2,246,840 |
| 2021-11-11 | $6.94 | $7.01 | $6.87 | $6.96 | $6.87 | 3,040,780 |
| 2021-11-10 | $6.91 | $6.96 | $6.83 | $6.94 | $6.85 | 1,684,190 |
| 2021-11-09 | $6.79 | $6.91 | $6.77 | $6.90 | $6.81 | 1,771,180 |
| 2021-11-08 | $6.83 | $6.85 | $6.74 | $6.80 | $6.71 | 1,672,640 |
| 2021-11-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.65 | 2,938,690 |
| 2021-11-04 | $6.70 | $6.75 | $6.66 | $6.74 | $6.65 | 1,834,840 |
| 2021-11-03 | $6.59 | $6.70 | $6.59 | $6.66 | $6.58 | 1,321,240 |
| 2021-11-02 | $6.75 | $6.81 | $6.51 | $6.61 | $6.53 | 2,182,090 |
| 2021-11-01 | $6.72 | $6.80 | $6.68 | $6.76 | $6.67 | 1,687,780 |
| 2021-10-29 | $6.61 | $6.77 | $6.60 | $6.74 | $6.65 | 1,991,160 |
| 2021-10-28 | $6.60 | $6.71 | $6.55 | $6.62 | $6.54 | 2,392,220 |
| 2021-10-27 | $6.80 | $6.81 | $6.57 | $6.60 | $6.52 | 3,000,520 |
| 2021-10-26 | $6.85 | $6.88 | $6.76 | $6.79 | $6.70 | 1,907,310 |
| 2021-10-25 | $6.98 | $6.98 | $6.79 | $6.85 | $6.76 | 3,900,730 |
| 2021-10-22 | $6.96 | $7.03 | $6.90 | $6.97 | $6.88 | 1,919,290 |
| 2021-10-21 | $7.03 | $7.06 | $6.94 | $6.94 | $6.85 | 2,425,630 |
| 2021-10-20 | $7.14 | $7.20 | $7.04 | $7.06 | $6.97 | 3,002,200 |
| 2021-10-19 | $7.15 | $7.15 | $7.06 | $7.09 | $7.00 | 1,682,720 |
| 2021-10-18 | $7.07 | $7.15 | $7.00 | $7.09 | $7.00 | 2,615,640 |
| 2021-10-15 | $7.12 | $7.17 | $7.06 | $7.07 | $6.98 | 2,334,520 |
| 2021-10-14 | $7.12 | $7.17 | $7.03 | $7.12 | $7.03 | 2,606,360 |
| 2021-10-13 | $7.18 | $7.21 | $7.01 | $7.11 | $7.02 | 2,603,560 |
| 2021-10-12 | $7.30 | $7.31 | $7.11 | $7.19 | $7.10 | 2,768,830 |
| 2021-10-11 | $7.29 | $7.39 | $7.23 | $7.31 | $7.22 | 3,144,750 |
| 2021-10-08 | $7.23 | $7.35 | $7.17 | $7.30 | $7.21 | 3,185,920 |
| 2021-10-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.07 | 0 |
| 2021-10-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.07 | 0 |
| 2021-09-30 | $6.98 | $7.24 | $6.98 | $7.16 | $7.07 | 1,788,630 |
| 2021-09-29 | $7.10 | $7.14 | $6.95 | $6.98 | $6.89 | 2,673,040 |
| 2021-09-28 | $7.18 | $7.30 | $7.05 | $7.15 | $7.06 | 2,179,150 |
| 2021-09-27 | $7.64 | $7.73 | $7.14 | $7.18 | $7.09 | 5,205,090 |
| 2021-09-24 | $7.87 | $7.88 | $7.59 | $7.60 | $7.50 | 3,689,240 |
| 2021-09-23 | $7.63 | $7.87 | $7.63 | $7.84 | $7.74 | 4,142,060 |
| 2021-09-22 | $7.60 | $7.71 | $7.57 | $7.66 | $7.56 | 2,578,420 |
| 2021-09-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.60 | 0 |
| 2021-09-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.60 | 0 |
| 2021-09-17 | $7.83 | $7.86 | $7.56 | $7.70 | $7.60 | 4,076,150 |
| 2021-09-16 | $7.93 | $7.97 | $7.74 | $7.83 | $7.73 | 5,929,240 |
| 2021-09-15 | $7.62 | $8.07 | $7.62 | $7.92 | $7.82 | 10,262,780 |
| 2021-09-14 | $7.60 | $7.90 | $7.56 | $7.72 | $7.62 | 9,534,390 |
| 2021-09-13 | $7.72 | $7.72 | $7.52 | $7.64 | $7.54 | 4,771,450 |
| 2021-09-10 | $7.59 | $7.63 | $7.49 | $7.61 | $7.51 | 3,731,230 |
| 2021-09-09 | $7.58 | $7.63 | $7.53 | $7.59 | $7.49 | 3,457,270 |
| 2021-09-08 | $7.59 | $7.69 | $7.53 | $7.65 | $7.55 | 5,458,250 |
| 2021-09-07 | $7.57 | $7.67 | $7.50 | $7.59 | $7.49 | 5,090,470 |
| 2021-09-06 | $7.43 | $7.60 | $7.35 | $7.57 | $7.47 | 4,540,510 |
| 2021-09-03 | $7.35 | $7.46 | $7.30 | $7.43 | $7.34 | 3,146,270 |
| 2021-09-02 | $7.43 | $7.45 | $7.33 | $7.35 | $7.26 | 2,600,590 |
| 2021-09-01 | $7.34 | $7.47 | $7.28 | $7.42 | $7.33 | 3,338,650 |
| 2021-08-31 | $7.38 | $7.41 | $7.28 | $7.34 | $7.25 | 2,748,860 |
| 2021-08-30 | $7.45 | $7.51 | $7.34 | $7.44 | $7.35 | 3,138,660 |
| 2021-08-27 | $7.48 | $7.49 | $7.36 | $7.41 | $7.32 | 3,151,570 |
| 2021-08-26 | $7.56 | $7.61 | $7.44 | $7.48 | $7.39 | 4,153,940 |
| 2021-08-25 | $7.80 | $7.82 | $7.45 | $7.63 | $7.53 | 6,555,430 |
| 2021-08-24 | $7.46 | $7.80 | $7.41 | $7.80 | $7.70 | 7,043,410 |
| 2021-08-23 | $7.43 | $7.53 | $7.38 | $7.45 | $7.36 | 5,671,660 |
| 2021-08-20 | $7.46 | $7.61 | $7.35 | $7.46 | $7.37 | 5,338,330 |
| 2021-08-19 | $7.34 | $7.98 | $7.34 | $7.60 | $7.50 | 10,052,570 |
| 2021-08-18 | $7.70 | $7.76 | $7.23 | $7.37 | $7.28 | 8,764,440 |
| 2021-08-17 | $7.71 | $7.77 | $7.53 | $7.63 | $7.53 | 6,860,910 |
| 2021-08-16 | $7.45 | $7.86 | $7.43 | $7.75 | $7.65 | 10,568,400 |
| 2021-08-13 | $7.14 | $7.66 | $7.08 | $7.42 | $7.33 | 10,715,050 |
| 2021-08-12 | $7.09 | $7.20 | $7.08 | $7.12 | $7.03 | 2,995,370 |
| 2021-08-11 | $7.14 | $7.14 | $7.06 | $7.08 | $6.99 | 2,131,700 |
| 2021-08-10 | $7.08 | $7.14 | $7.01 | $7.12 | $7.03 | 2,426,940 |
| 2021-08-09 | $6.96 | $7.08 | $6.92 | $7.07 | $6.98 | 1,957,090 |
| 2021-08-06 | $7.04 | $7.07 | $6.90 | $6.96 | $6.87 | 1,793,070 |
| 2021-08-05 | $7.18 | $7.18 | $7.01 | $7.01 | $6.92 | 2,818,480 |
| 2021-08-04 | $7.13 | $7.21 | $7.08 | $7.15 | $7.06 | 2,501,110 |
| 2021-08-03 | $7.12 | $7.23 | $7.05 | $7.13 | $7.04 | 3,108,000 |
| 2021-08-02 | $7.06 | $7.14 | $6.92 | $7.13 | $7.04 | 3,582,340 |
| 2021-07-30 | $6.86 | $7.05 | $6.73 | $7.03 | $6.94 | 3,852,890 |
| 2021-07-29 | $6.87 | $6.93 | $6.80 | $6.87 | $6.78 | 3,243,670 |
| 2021-07-28 | $7.06 | $7.08 | $6.75 | $6.82 | $6.73 | 3,466,330 |
| 2021-07-27 | $7.10 | $7.18 | $7.02 | $7.05 | $6.96 | 3,335,580 |
| 2021-07-26 | $7.26 | $7.28 | $7.00 | $7.08 | $6.99 | 4,913,410 |
| 2021-07-23 | $7.49 | $7.49 | $7.27 | $7.30 | $7.21 | 5,439,920 |
| 2021-07-22 | $7.50 | $7.53 | $7.41 | $7.49 | $7.40 | 4,439,340 |
| 2021-07-21 | $7.45 | $7.54 | $7.42 | $7.51 | $7.42 | 4,980,280 |
| 2021-07-20 | $7.47 | $7.52 | $7.36 | $7.48 | $7.39 | 5,006,170 |
| 2021-07-19 | $7.66 | $7.80 | $7.37 | $7.58 | $7.48 | 14,289,710 |
| 2021-07-16 | $7.90 | $8.35 | $7.90 | $7.98 | $7.88 | 23,090,100 |
| 2021-07-15 | $7.69 | $7.71 | $7.48 | $7.59 | $7.49 | 5,299,910 |
| 2021-07-14 | $7.88 | $7.88 | $7.72 | $7.75 | $7.65 | 4,907,900 |
| 2021-07-13 | $7.74 | $7.95 | $7.73 | $7.90 | $7.80 | 6,990,250 |
| 2021-07-12 | $7.73 | $7.83 | $7.71 | $7.76 | $7.66 | 6,953,350 |
| 2021-07-09 | $7.65 | $7.72 | $7.60 | $7.71 | $7.61 | 3,925,130 |
| 2021-07-08 | $7.70 | $7.79 | $7.63 | $7.64 | $7.54 | 4,173,930 |
| 2021-07-07 | $7.75 | $7.84 | $7.68 | $7.77 | $7.67 | 3,855,230 |
| 2021-07-06 | $7.83 | $7.83 | $7.73 | $7.78 | $7.68 | 3,362,520 |
| 2021-07-05 | $7.66 | $7.88 | $7.62 | $7.86 | $7.76 | 4,930,160 |
| 2021-07-02 | $7.58 | $7.72 | $7.52 | $7.70 | $7.60 | 5,134,430 |
| 2021-07-01 | $7.87 | $7.90 | $7.56 | $7.62 | $7.52 | 6,003,240 |
| 2021-06-30 | $7.88 | $7.93 | $7.79 | $7.87 | $7.77 | 4,395,200 |
| 2021-06-29 | $7.95 | $8.04 | $7.78 | $7.80 | $7.70 | 5,704,770 |
| 2021-06-28 | $7.88 | $7.95 | $7.81 | $7.93 | $7.83 | 6,393,200 |
| 2021-06-25 | $7.82 | $8.02 | $7.76 | $7.96 | $7.86 | 10,001,430 |
| 2021-06-24 | $8.31 | $8.35 | $8.00 | $8.00 | $7.90 | 20,760,270 |
| 2021-06-23 | $8.71 | $8.80 | $8.56 | $8.74 | $8.63 | 8,760,950 |
| 2021-06-22 | $8.96 | $8.96 | $8.68 | $8.78 | $8.67 | 12,415,950 |
| 2021-06-21 | $8.56 | $8.98 | $8.46 | $8.97 | $8.86 | 17,450,060 |
| 2021-06-18 | $8.68 | $8.77 | $8.38 | $8.65 | $8.54 | 14,758,220 |
| 2021-06-17 | $8.65 | $9.09 | $8.60 | $8.86 | $8.75 | 17,795,980 |
| 2021-06-16 | $8.62 | $8.94 | $8.58 | $8.63 | $8.52 | 17,151,380 |
| 2021-06-15 | $9.00 | $9.10 | $8.68 | $8.83 | $8.72 | 14,608,880 |
| 2021-06-14 | $12.29 | $12.29 | $12.29 | $12.29 | $9.21 | 0 |
| 2021-06-11 | $13.00 | $13.00 | $11.93 | $12.29 | $9.21 | 30,678,980 |
| 2021-06-10 | $12.00 | $13.16 | $11.71 | $13.16 | $9.87 | 37,678,370 |
| 2021-06-09 | $11.30 | $11.96 | $11.03 | $11.96 | $8.97 | 18,134,470 |
| 2021-06-08 | $10.03 | $10.87 | $10.03 | $10.87 | $8.15 | 6,315,930 |
| 2021-06-07 | $9.73 | $9.88 | $9.73 | $9.88 | $7.41 | 1,150,020 |
| 2021-06-04 | $10.13 | $10.14 | $9.69 | $9.70 | $7.27 | 4,231,920 |
| 2021-06-03 | $9.98 | $10.34 | $9.97 | $10.13 | $7.59 | 2,569,250 |
| 2021-06-02 | $10.17 | $10.25 | $9.93 | $9.93 | $7.44 | 1,882,680 |
| 2021-06-01 | $10.20 | $10.26 | $10.14 | $10.23 | $7.67 | 976,700 |
| 2021-05-31 | $10.10 | $10.17 | $10.08 | $10.16 | $7.62 | 1,168,410 |
| 2021-05-28 | $10.25 | $10.31 | $10.03 | $10.10 | $7.57 | 1,952,130 |
| 2021-05-27 | $10.31 | $10.43 | $10.26 | $10.26 | $7.69 | 1,540,850 |
| 2021-05-26 | $10.34 | $10.39 | $10.24 | $10.26 | $7.69 | 972,580 |
| 2021-05-25 | $10.31 | $10.38 | $10.21 | $10.35 | $7.76 | 1,566,490 |
| 2021-05-24 | $10.18 | $10.42 | $10.18 | $10.37 | $7.77 | 1,557,830 |
| 2021-05-21 | $10.20 | $10.66 | $10.19 | $10.30 | $7.72 | 1,889,370 |
| 2021-05-20 | $10.18 | $10.26 | $10.14 | $10.17 | $7.62 | 986,300 |
| 2021-05-19 | $10.31 | $10.36 | $10.17 | $10.20 | $7.65 | 1,425,280 |
| 2021-05-18 | $10.40 | $10.46 | $10.27 | $10.30 | $7.72 | 1,669,530 |
| 2021-05-17 | $10.72 | $10.72 | $10.38 | $10.42 | $7.81 | 2,188,330 |
| 2021-05-14 | $10.62 | $10.77 | $10.56 | $10.72 | $8.04 | 3,263,730 |
| 2021-05-13 | $10.61 | $10.80 | $10.52 | $10.69 | $8.01 | 2,346,000 |
| 2021-05-12 | $10.32 | $10.93 | $10.26 | $10.68 | $8.01 | 2,919,950 |
| 2021-05-11 | $10.33 | $10.53 | $10.13 | $10.40 | $7.80 | 1,345,400 |
| 2021-05-10 | $10.40 | $10.47 | $10.03 | $10.24 | $7.68 | 1,422,400 |
| 2021-05-07 | $10.58 | $10.66 | $10.33 | $10.40 | $7.80 | 1,369,760 |
| 2021-05-06 | $10.50 | $10.65 | $10.19 | $10.56 | $7.92 | 1,902,920 |
| 2021-05-05 | $10.50 | $10.50 | $10.50 | $10.50 | $7.87 | 0 |
| 2021-05-04 | $10.50 | $10.50 | $10.50 | $10.50 | $7.87 | 0 |
| 2021-04-30 | $10.45 | $10.53 | $9.95 | $10.50 | $7.87 | 3,613,110 |
| 2021-04-29 | $10.41 | $10.73 | $10.38 | $10.53 | $7.89 | 1,692,410 |
| 2021-04-28 | $10.64 | $10.69 | $10.40 | $10.47 | $7.85 | 2,118,840 |
| 2021-04-27 | $10.55 | $10.66 | $10.42 | $10.65 | $7.98 | 2,592,080 |
| 2021-04-26 | $10.47 | $10.57 | $10.40 | $10.51 | $7.88 | 2,599,990 |
| 2021-04-23 | $10.57 | $10.65 | $10.31 | $10.58 | $7.93 | 4,496,810 |
| 2021-04-22 | $10.58 | $10.68 | $10.50 | $10.54 | $7.90 | 4,686,840 |
| 2021-04-21 | $10.60 | $10.84 | $10.41 | $10.60 | $7.95 | 7,239,310 |
| 2021-04-20 | $10.21 | $10.30 | $10.02 | $10.26 | $7.69 | 2,554,970 |
| 2021-04-19 | $10.05 | $10.39 | $9.98 | $10.24 | $7.68 | 4,082,300 |
| 2021-04-16 | $9.66 | $10.38 | $9.66 | $10.12 | $7.59 | 4,395,830 |
| 2021-04-15 | $9.59 | $9.91 | $9.53 | $9.66 | $7.24 | 1,611,460 |
| 2021-04-14 | $9.24 | $9.67 | $9.24 | $9.61 | $7.20 | 1,604,390 |
| 2021-04-13 | $9.62 | $9.62 | $9.20 | $9.27 | $6.95 | 1,658,840 |
| 2021-04-12 | $9.72 | $9.78 | $9.57 | $9.57 | $7.17 | 1,209,690 |
| 2021-04-09 | $9.70 | $9.83 | $9.66 | $9.72 | $7.29 | 1,315,050 |
| 2021-04-08 | $9.86 | $9.94 | $9.66 | $9.78 | $7.33 | 3,156,000 |
| 2021-04-07 | $10.80 | $10.80 | $9.76 | $9.97 | $7.47 | 9,846,740 |
| 2021-04-06 | $10.30 | $10.98 | $10.30 | $10.78 | $8.08 | 4,764,460 |
| 2021-04-05 | $10.31 | $10.31 | $10.31 | $10.31 | $7.73 | 0 |
| 2021-04-02 | $10.27 | $10.40 | $10.17 | $10.31 | $7.73 | 1,540,940 |
| 2021-04-01 | $10.35 | $10.44 | $10.26 | $10.28 | $7.71 | 1,677,260 |
| 2021-03-31 | $9.75 | $10.44 | $9.71 | $10.38 | $7.78 | 4,677,680 |
| 2021-03-30 | $9.81 | $9.85 | $9.72 | $9.78 | $7.33 | 873,540 |
| 2021-03-29 | $9.90 | $10.01 | $9.74 | $9.85 | $7.38 | 1,167,960 |
| 2021-03-26 | $9.97 | $10.02 | $9.85 | $9.90 | $7.42 | 1,818,020 |
| 2021-03-25 | $10.01 | $10.27 | $9.91 | $9.98 | $7.48 | 1,785,710 |
| 2021-03-24 | $10.00 | $10.08 | $9.92 | $9.98 | $7.48 | 1,191,790 |
| 2021-03-23 | $10.25 | $10.32 | $9.99 | $10.03 | $7.52 | 1,583,000 |
| 2021-03-22 | $10.08 | $10.35 | $9.96 | $10.25 | $7.68 | 2,199,090 |
| 2021-03-19 | $10.15 | $10.15 | $9.94 | $9.99 | $7.49 | 1,684,980 |
| 2021-03-18 | $10.06 | $10.22 | $9.96 | $10.15 | $7.61 | 1,810,090 |
| 2021-03-17 | $9.99 | $10.18 | $9.90 | $10.05 | $7.53 | 2,742,380 |
| 2021-03-16 | $9.61 | $10.19 | $9.57 | $9.91 | $7.43 | 2,426,830 |
| 2021-03-15 | $9.53 | $9.69 | $9.42 | $9.61 | $7.20 | 1,502,720 |
| 2021-03-12 | $9.71 | $9.79 | $9.45 | $9.50 | $7.12 | 2,225,340 |
| 2021-03-11 | $10.05 | $10.05 | $9.70 | $9.79 | $7.34 | 2,411,600 |
| 2021-03-10 | $9.95 | $10.21 | $9.62 | $10.11 | $7.58 | 2,981,630 |
| 2021-03-09 | $10.12 | $10.23 | $9.72 | $10.03 | $7.52 | 2,554,200 |
| 2021-03-08 | $9.99 | $10.30 | $9.91 | $10.07 | $7.55 | 2,873,480 |
| 2021-03-05 | $9.58 | $10.10 | $9.50 | $10.02 | $7.51 | 3,507,110 |
| 2021-03-04 | $9.80 | $9.83 | $9.60 | $9.61 | $7.20 | 1,587,160 |
| 2021-03-03 | $9.52 | $9.68 | $9.51 | $9.66 | $7.24 | 1,336,180 |
| 2021-03-02 | $9.58 | $9.65 | $9.43 | $9.62 | $7.21 | 1,649,730 |
| 2021-03-01 | $9.58 | $9.74 | $9.08 | $9.63 | $7.22 | 2,459,080 |
| 2021-02-26 | $9.40 | $9.75 | $9.12 | $9.60 | $7.20 | 3,925,860 |
| 2021-02-25 | $9.01 | $9.39 | $9.01 | $9.21 | $6.90 | 1,143,590 |
| 2021-02-24 | $9.15 | $9.44 | $9.11 | $9.28 | $6.96 | 1,774,410 |
| 2021-02-23 | $9.17 | $9.33 | $9.04 | $9.04 | $6.78 | 1,167,230 |
| 2021-02-22 | $9.17 | $9.42 | $9.12 | $9.21 | $6.90 | 1,551,590 |
| 2021-02-19 | $8.95 | $9.16 | $8.91 | $9.12 | $6.84 | 1,266,400 |
| 2021-02-18 | $8.72 | $9.02 | $8.72 | $8.92 | $6.69 | 1,055,730 |
| 2021-02-17 | $8.71 | $8.71 | $8.71 | $8.71 | $6.53 | 0 |
| 2021-02-16 | $8.71 | $8.71 | $8.71 | $8.71 | $6.53 | 0 |
| 2021-02-15 | $8.71 | $8.71 | $8.71 | $8.71 | $6.53 | 0 |
| 2021-02-12 | $8.71 | $8.71 | $8.71 | $8.71 | $6.53 | 0 |
| 2021-02-11 | $8.71 | $8.71 | $8.71 | $8.71 | $6.53 | 0 |
| 2021-02-10 | $8.62 | $8.75 | $8.57 | $8.71 | $6.53 | 905,690 |
| 2021-02-09 | $8.43 | $8.64 | $8.40 | $8.55 | $6.41 | 1,098,440 |
| 2021-02-08 | $8.47 | $8.48 | $8.31 | $8.44 | $6.33 | 1,113,830 |
| 2021-02-05 | $8.36 | $8.57 | $8.32 | $8.34 | $6.25 | 1,093,060 |
| 2021-02-04 | $8.70 | $8.74 | $8.20 | $8.33 | $6.24 | 2,554,580 |
| 2021-02-03 | $9.11 | $9.11 | $8.68 | $8.70 | $6.52 | 1,862,190 |
| 2021-02-02 | $9.32 | $9.32 | $9.06 | $9.11 | $6.83 | 1,020,080 |
| 2021-02-01 | $9.02 | $9.26 | $8.96 | $9.26 | $6.94 | 1,275,830 |
| 2021-01-29 | $9.25 | $9.40 | $8.98 | $9.06 | $6.79 | 1,578,330 |
| 2021-01-28 | $9.30 | $9.43 | $9.17 | $9.24 | $6.93 | 1,139,670 |
| 2021-01-27 | $9.26 | $9.35 | $9.18 | $9.31 | $6.98 | 959,850 |
| 2021-01-26 | $9.46 | $9.46 | $9.14 | $9.27 | $6.95 | 1,028,000 |
| 2021-01-25 | $9.40 | $9.48 | $9.20 | $9.32 | $6.99 | 1,080,920 |
| 2021-01-22 | $9.75 | $9.79 | $9.35 | $9.42 | $7.06 | 1,587,010 |
| 2021-01-21 | $9.61 | $9.78 | $9.50 | $9.74 | $7.30 | 1,310,990 |
| 2021-01-20 | $9.71 | $9.79 | $9.48 | $9.61 | $7.20 | 1,059,030 |
| 2021-01-19 | $9.66 | $9.83 | $9.63 | $9.71 | $7.28 | 1,569,380 |
| 2021-01-18 | $9.61 | $9.68 | $9.45 | $9.66 | $7.24 | 1,048,470 |
| 2021-01-15 | $9.49 | $9.60 | $9.34 | $9.54 | $7.15 | 1,198,430 |
| 2021-01-14 | $9.23 | $9.45 | $9.01 | $9.32 | $6.99 | 1,366,750 |
| 2021-01-13 | $9.80 | $9.80 | $9.21 | $9.23 | $6.92 | 2,119,910 |
| 2021-01-12 | $9.23 | $9.66 | $9.18 | $9.36 | $7.02 | 1,593,630 |
| 2021-01-11 | $9.68 | $9.70 | $9.20 | $9.24 | $6.93 | 2,315,070 |
| 2021-01-08 | $9.53 | $9.82 | $9.30 | $9.65 | $7.23 | 1,763,460 |
| 2021-01-07 | $9.97 | $9.97 | $9.55 | $9.67 | $7.25 | 2,563,280 |
| 2021-01-06 | $10.05 | $10.09 | $9.90 | $9.95 | $7.46 | 2,038,430 |
| 2021-01-05 | $10.31 | $10.40 | $10.05 | $10.10 | $7.57 | 2,203,170 |
| 2021-01-04 | $10.34 | $10.44 | $10.21 | $10.32 | $7.74 | 1,470,660 |
| 2021-01-01 | $10.34 | $10.34 | $10.34 | $10.34 | $7.75 | 0 |
| 2020-12-31 | $10.13 | $10.40 | $10.13 | $10.34 | $7.75 | 1,026,250 |
| 2020-12-30 | $10.19 | $10.31 | $10.12 | $10.19 | $7.64 | 977,220 |
| 2020-12-29 | $9.95 | $10.36 | $9.88 | $10.20 | $7.65 | 1,639,530 |
| 2020-12-28 | $10.11 | $10.16 | $9.87 | $9.89 | $7.41 | 1,745,670 |
| 2020-12-25 | $10.08 | $10.22 | $10.02 | $10.13 | $7.59 | 1,220,240 |
| 2020-12-24 | $10.41 | $10.42 | $10.08 | $10.08 | $7.56 | 1,805,540 |
| 2020-12-23 | $10.38 | $10.47 | $10.31 | $10.41 | $7.80 | 1,262,410 |
| 2020-12-22 | $10.74 | $10.74 | $10.36 | $10.38 | $7.78 | 2,128,130 |
| 2020-12-21 | $10.71 | $10.88 | $10.63 | $10.77 | $8.07 | 1,099,600 |
| 2020-12-18 | $10.94 | $11.00 | $10.71 | $10.76 | $8.07 | 1,164,550 |
| 2020-12-17 | $10.80 | $10.95 | $10.50 | $10.94 | $8.20 | 1,614,590 |
| 2020-12-16 | $10.97 | $11.08 | $10.79 | $10.80 | $8.10 | 1,374,420 |
| 2020-12-15 | $10.95 | $11.06 | $10.88 | $11.04 | $8.28 | 1,018,520 |
| 2020-12-14 | $10.94 | $11.02 | $10.82 | $10.96 | $8.22 | 1,236,310 |
| 2020-12-11 | $11.28 | $11.37 | $10.85 | $10.91 | $8.18 | 2,723,600 |
| 2020-12-10 | $11.25 | $11.36 | $11.11 | $11.28 | $8.46 | 1,193,270 |
| 2020-12-09 | $11.51 | $11.51 | $11.25 | $11.27 | $8.45 | 1,704,840 |
| 2020-12-08 | $11.57 | $11.64 | $11.48 | $11.50 | $8.62 | 1,011,490 |
| 2020-12-07 | $11.71 | $11.80 | $11.57 | $11.59 | $8.69 | 1,655,810 |
| 2020-12-04 | $11.65 | $11.82 | $11.63 | $11.76 | $8.82 | 3,148,440 |
| 2020-12-03 | $11.55 | $11.60 | $11.43 | $11.53 | $8.64 | 1,090,670 |
| 2020-12-02 | $11.50 | $11.70 | $11.45 | $11.53 | $8.64 | 1,913,590 |
| 2020-12-01 | $11.22 | $11.51 | $11.19 | $11.45 | $8.58 | 1,548,830 |
| 2020-11-30 | $11.48 | $11.53 | $11.34 | $11.35 | $8.51 | 1,827,820 |
| 2020-11-27 | $11.48 | $11.56 | $11.20 | $11.41 | $8.55 | 3,204,960 |
| 2020-11-26 | $11.78 | $11.83 | $11.46 | $11.49 | $8.61 | 4,076,630 |
| 2020-11-25 | $12.06 | $12.06 | $11.82 | $11.83 | $8.87 | 2,341,000 |
| 2020-11-24 | $11.96 | $12.11 | $11.90 | $11.93 | $8.94 | 2,008,970 |
| 2020-11-23 | $12.05 | $12.05 | $11.85 | $12.01 | $9.00 | 2,965,050 |
| 2020-11-20 | $12.09 | $12.14 | $11.95 | $12.02 | $9.01 | 2,377,230 |
| 2020-11-19 | $11.96 | $12.09 | $11.83 | $12.03 | $9.02 | 2,564,740 |
| 2020-11-18 | $12.03 | $12.16 | $11.85 | $11.96 | $8.97 | 3,347,190 |
| 2020-11-17 | $12.19 | $12.22 | $11.90 | $12.00 | $9.00 | 4,651,960 |
| 2020-11-16 | $12.40 | $12.55 | $12.17 | $12.25 | $9.18 | 4,070,040 |
| 2020-11-13 | $12.20 | $12.44 | $12.05 | $12.41 | $9.30 | 3,924,030 |
| 2020-11-12 | $12.18 | $12.40 | $12.10 | $12.26 | $9.19 | 3,517,370 |
| 2020-11-11 | $12.59 | $12.59 | $12.08 | $12.10 | $9.07 | 4,750,840 |
| 2020-11-10 | $12.88 | $12.90 | $12.42 | $12.55 | $9.41 | 5,164,900 |
| 2020-11-09 | $12.47 | $12.97 | $12.43 | $12.85 | $9.63 | 9,637,490 |
| 2020-11-06 | $12.53 | $12.63 | $12.30 | $12.38 | $9.28 | 5,670,900 |
| 2020-11-05 | $12.65 | $12.67 | $12.32 | $12.58 | $9.43 | 6,713,450 |
| 2020-11-04 | $12.50 | $12.66 | $12.32 | $12.63 | $9.47 | 6,197,100 |
| 2020-11-03 | $12.69 | $12.73 | $12.40 | $12.51 | $9.38 | 6,006,720 |
| 2020-11-02 | $11.82 | $12.66 | $11.82 | $12.64 | $9.48 | 8,434,380 |
| 2020-10-30 | $12.15 | $12.45 | $11.77 | $11.77 | $8.82 | 4,688,820 |
| 2020-10-29 | $11.87 | $12.15 | $11.76 | $12.08 | $9.06 | 2,027,820 |
| 2020-10-28 | $12.12 | $12.14 | $11.78 | $11.98 | $8.98 | 2,537,630 |
| 2020-10-27 | $12.06 | $12.28 | $11.93 | $12.04 | $9.03 | 2,706,090 |
| 2020-10-26 | $12.31 | $12.50 | $12.04 | $12.05 | $9.03 | 3,742,620 |
| 2020-10-23 | $12.48 | $12.68 | $12.25 | $12.37 | $9.27 | 3,525,050 |
| 2020-10-22 | $12.28 | $12.56 | $12.01 | $12.49 | $9.36 | 3,528,600 |
| 2020-10-21 | $12.31 | $12.44 | $12.10 | $12.21 | $9.15 | 2,028,450 |
| 2020-10-20 | $12.07 | $12.39 | $12.03 | $12.35 | $9.26 | 2,623,520 |
| 2020-10-19 | $12.32 | $12.45 | $12.06 | $12.14 | $9.10 | 2,530,180 |
| 2020-10-16 | $12.26 | $12.39 | $12.15 | $12.31 | $9.23 | 2,675,770 |
| 2020-10-15 | $12.48 | $12.61 | $12.22 | $12.24 | $9.18 | 3,108,600 |
| 2020-10-14 | $12.67 | $12.75 | $12.45 | $12.51 | $9.38 | 2,918,530 |
| 2020-10-13 | $12.53 | $12.73 | $12.35 | $12.65 | $9.48 | 4,397,080 |
| 2020-10-12 | $12.38 | $12.61 | $12.31 | $12.53 | $9.39 | 6,180,080 |
| 2020-10-09 | $11.45 | $12.45 | $11.45 | $12.30 | $9.22 | 7,663,050 |
| 2020-10-08 | $11.35 | $11.35 | $11.35 | $11.35 | $8.51 | 0 |
| 2020-10-07 | $11.35 | $11.35 | $11.35 | $11.35 | $8.51 | 0 |
| 2020-10-06 | $11.35 | $11.35 | $11.35 | $11.35 | $8.51 | 0 |
| 2020-10-05 | $11.35 | $11.35 | $11.35 | $11.35 | $8.51 | 0 |
| 2020-10-02 | $11.35 | $11.35 | $11.35 | $11.35 | $8.51 | 0 |
| 2020-10-01 | $11.35 | $11.35 | $11.35 | $11.35 | $8.51 | 0 |
| 2020-09-30 | $11.67 | $11.67 | $11.18 | $11.35 | $8.51 | 2,910,060 |
| 2020-09-29 | $11.84 | $11.87 | $11.49 | $11.56 | $8.67 | 3,380,240 |
| 2020-09-28 | $12.14 | $12.29 | $11.67 | $11.73 | $8.79 | 4,708,400 |
| 2020-09-25 | $12.15 | $12.23 | $11.92 | $12.17 | $9.12 | 3,886,250 |
| 2020-09-24 | $12.04 | $12.26 | $11.92 | $12.07 | $9.05 | 4,629,620 |
| 2020-09-23 | $12.25 | $12.25 | $11.97 | $12.07 | $9.05 | 2,822,540 |
| 2020-09-22 | $11.90 | $12.27 | $11.82 | $12.00 | $9.00 | 4,430,260 |
| 2020-09-21 | $11.83 | $12.06 | $11.78 | $12.00 | $9.00 | 3,722,500 |
| 2020-09-18 | $11.48 | $11.88 | $11.40 | $11.83 | $8.87 | 3,688,550 |
| 2020-09-17 | $11.50 | $11.66 | $11.34 | $11.52 | $8.64 | 2,098,850 |
| 2020-09-16 | $11.64 | $11.69 | $11.40 | $11.48 | $8.61 | 2,233,110 |
| 2020-09-15 | $11.79 | $11.85 | $11.55 | $11.63 | $8.72 | 2,886,430 |
| 2020-09-14 | $11.17 | $11.88 | $11.08 | $11.73 | $8.79 | 6,394,440 |
| 2020-09-11 | $11.05 | $11.29 | $10.79 | $11.09 | $8.31 | 5,151,650 |
| 2020-09-10 | $12.35 | $12.36 | $11.02 | $11.26 | $8.44 | 9,118,760 |
| 2020-09-09 | $12.32 | $12.55 | $12.18 | $12.21 | $9.15 | 6,702,560 |
| 2020-09-08 | $12.10 | $12.45 | $12.00 | $12.39 | $9.29 | 6,329,840 |
| 2020-09-07 | $12.30 | $12.34 | $12.05 | $12.09 | $9.06 | 5,458,600 |
| 2020-09-04 | $11.90 | $12.28 | $11.78 | $12.20 | $9.15 | 5,135,930 |
| 2020-09-03 | $12.33 | $12.34 | $11.95 | $11.99 | $8.99 | 5,008,930 |
| 2020-09-02 | $12.10 | $12.39 | $12.02 | $12.29 | $9.21 | 7,960,290 |
| 2020-09-01 | $12.05 | $12.08 | $11.76 | $12.00 | $9.00 | 3,552,700 |
| 2020-08-31 | $11.95 | $12.34 | $11.82 | $11.85 | $8.88 | 7,509,800 |
| 2020-08-28 | $11.80 | $11.97 | $11.73 | $11.95 | $8.96 | 4,367,230 |
| 2020-08-27 | $11.50 | $11.94 | $11.39 | $11.86 | $8.89 | 4,177,580 |
| 2020-08-26 | $11.88 | $11.90 | $11.42 | $11.50 | $8.62 | 4,452,700 |
| 2020-08-25 | $11.75 | $12.04 | $11.66 | $11.96 | $8.97 | 5,241,230 |
| 2020-08-24 | $11.79 | $11.88 | $11.58 | $11.72 | $8.79 | 3,319,450 |
| 2020-08-21 | $11.91 | $11.94 | $11.66 | $11.75 | $8.81 | 3,981,650 |
| 2020-08-20 | $11.60 | $12.07 | $11.57 | $11.91 | $8.93 | 4,873,450 |
| 2020-08-19 | $11.78 | $12.05 | $11.65 | $11.73 | $8.79 | 4,088,160 |
| 2020-08-18 | $11.86 | $12.02 | $11.71 | $11.81 | $8.85 | 3,622,050 |
| 2020-08-17 | $11.43 | $11.93 | $11.35 | $11.88 | $8.91 | 8,647,610 |
| 2020-08-14 | $11.35 | $11.45 | $11.23 | $11.42 | $8.56 | 1,838,790 |
| 2020-08-13 | $11.31 | $11.46 | $11.25 | $11.35 | $8.51 | 2,478,810 |
| 2020-08-12 | $11.10 | $11.42 | $10.96 | $11.28 | $8.46 | 2,750,520 |
| 2020-08-11 | $11.75 | $11.75 | $11.21 | $11.23 | $8.42 | 3,108,350 |
| 2020-08-10 | $11.65 | $11.74 | $11.44 | $11.66 | $8.74 | 3,368,430 |
| 2020-08-07 | $11.65 | $11.69 | $11.31 | $11.52 | $8.64 | 3,634,590 |
| 2020-08-06 | $11.65 | $11.82 | $11.46 | $11.74 | $8.80 | 4,567,170 |
| 2020-08-05 | $11.62 | $11.77 | $11.37 | $11.67 | $8.75 | 4,189,380 |
| 2020-08-04 | $11.55 | $11.61 | $11.36 | $11.50 | $8.62 | 2,539,730 |
| 2020-08-03 | $11.31 | $11.58 | $11.26 | $11.52 | $8.64 | 3,267,190 |
| 2020-07-31 | $11.10 | $11.23 | $11.02 | $11.20 | $8.40 | 2,402,330 |
| 2020-07-30 | $11.21 | $11.21 | $10.98 | $11.05 | $8.28 | 1,909,560 |
| 2020-07-29 | $10.99 | $11.18 | $10.88 | $11.17 | $8.37 | 2,148,710 |
| 2020-07-28 | $10.93 | $11.05 | $10.83 | $11.01 | $8.25 | 1,634,480 |
| 2020-07-27 | $10.88 | $11.02 | $10.69 | $10.83 | $8.12 | 2,062,460 |
| 2020-07-24 | $11.36 | $11.48 | $10.82 | $10.85 | $8.13 | 3,993,680 |
| 2020-07-23 | $11.35 | $11.39 | $11.04 | $11.30 | $8.47 | 4,392,920 |
| 2020-07-22 | $11.52 | $11.64 | $11.46 | $11.48 | $8.61 | 2,848,250 |
| 2020-07-21 | $11.42 | $11.64 | $11.38 | $11.57 | $8.67 | 3,143,950 |
| 2020-07-20 | $11.22 | $11.45 | $11.15 | $11.45 | $8.58 | 2,495,970 |
| 2020-07-17 | $11.12 | $11.32 | $10.97 | $11.10 | $8.32 | 2,747,470 |
| 2020-07-16 | $11.52 | $11.65 | $11.12 | $11.14 | $8.35 | 4,306,060 |
| 2020-07-15 | $11.82 | $11.92 | $11.38 | $11.49 | $8.61 | 4,850,600 |
| 2020-07-14 | $12.08 | $12.08 | $11.52 | $11.83 | $8.87 | 6,072,570 |
| 2020-07-13 | $11.60 | $12.10 | $11.60 | $11.99 | $8.99 | 5,909,660 |
| 2020-07-10 | $11.82 | $11.94 | $11.53 | $11.59 | $8.69 | 6,044,310 |
| 2020-07-09 | $11.65 | $11.97 | $11.57 | $11.84 | $8.88 | 5,924,180 |
| 2020-07-08 | $11.37 | $11.68 | $11.33 | $11.65 | $8.67 | 4,911,740 |
| 2020-07-07 | $11.37 | $11.64 | $11.18 | $11.36 | $8.45 | 7,073,760 |
| 2020-07-06 | $11.04 | $11.33 | $11.03 | $11.30 | $8.41 | 5,619,730 |
| 2020-07-03 | $10.85 | $11.07 | $10.85 | $10.98 | $8.17 | 3,438,970 |
| 2020-07-02 | $10.75 | $10.85 | $10.62 | $10.85 | $8.07 | 2,979,760 |
| 2020-07-01 | $10.72 | $10.75 | $10.57 | $10.68 | $7.95 | 1,902,890 |
| 2020-06-30 | $10.48 | $10.72 | $10.48 | $10.67 | $7.94 | 1,689,070 |
| 2020-06-29 | $10.54 | $10.62 | $10.41 | $10.45 | $7.77 | 1,351,040 |
| 2020-06-26 | $10.54 | $10.54 | $10.54 | $10.54 | $7.84 | 0 |
| 2020-06-25 | $10.54 | $10.54 | $10.54 | $10.54 | $7.84 | 0 |
| 2020-06-24 | $10.72 | $10.77 | $10.51 | $10.54 | $7.84 | 1,944,630 |
| 2020-06-23 | $10.78 | $10.83 | $10.66 | $10.72 | $7.98 | 1,138,440 |
| 2020-06-22 | $10.77 | $10.84 | $10.72 | $10.77 | $8.01 | 1,390,900 |
| 2020-06-19 | $10.87 | $10.87 | $10.73 | $10.76 | $8.01 | 1,735,750 |
| 2020-06-18 | $10.81 | $10.93 | $10.75 | $10.86 | $8.08 | 2,249,580 |
| 2020-06-17 | $10.69 | $10.95 | $10.53 | $10.83 | $8.06 | 4,001,750 |
| 2020-06-16 | $10.54 | $10.64 | $10.54 | $10.62 | $7.90 | 1,540,950 |
| 2020-06-15 | $10.45 | $10.63 | $10.39 | $10.49 | $7.80 | 1,790,220 |
| 2020-06-12 | $10.36 | $10.53 | $10.26 | $10.47 | $7.79 | 1,969,150 |
| 2020-06-11 | $10.65 | $10.77 | $10.50 | $10.57 | $7.86 | 1,830,480 |
| 2020-06-10 | $10.80 | $10.82 | $10.61 | $10.65 | $7.92 | 1,386,410 |
| 2020-06-09 | $10.75 | $10.89 | $10.71 | $10.82 | $8.05 | 1,916,730 |
| 2020-06-08 | $10.70 | $10.86 | $10.70 | $10.77 | $8.01 | 2,045,340 |
| 2020-06-05 | $10.73 | $10.73 | $10.61 | $10.68 | $7.95 | 1,473,500 |
| 2020-06-04 | $10.76 | $10.80 | $10.67 | $10.70 | $7.96 | 1,900,070 |
| 2020-06-03 | $10.82 | $10.89 | $10.73 | $10.75 | $8.00 | 2,172,900 |
| 2020-06-02 | $10.82 | $10.89 | $10.74 | $10.82 | $8.05 | 2,465,620 |
| 2020-06-01 | $10.59 | $10.84 | $10.56 | $10.82 | $8.05 | 3,079,080 |
| 2020-05-29 | $10.59 | $10.74 | $10.45 | $10.56 | $7.86 | 2,665,070 |
| 2020-05-28 | $10.53 | $10.98 | $10.47 | $10.59 | $7.88 | 3,958,310 |
| 2020-05-27 | $10.60 | $10.64 | $10.46 | $10.46 | $7.78 | 1,462,520 |
| 2020-05-26 | $10.37 | $10.60 | $10.34 | $10.58 | $7.87 | 2,208,850 |
| 2020-05-25 | $10.38 | $10.43 | $10.21 | $10.30 | $7.66 | 1,427,220 |
| 2020-05-22 | $10.65 | $10.65 | $10.28 | $10.34 | $7.69 | 2,879,760 |
| 2020-05-21 | $10.76 | $10.76 | $10.60 | $10.63 | $7.91 | 2,035,510 |
| 2020-05-20 | $11.00 | $11.00 | $10.63 | $10.70 | $7.96 | 3,581,140 |
| 2020-05-19 | $10.95 | $11.02 | $10.93 | $11.00 | $8.18 | 2,673,230 |
| 2020-05-18 | $11.09 | $11.18 | $10.83 | $10.88 | $8.09 | 3,643,960 |
| 2020-05-15 | $11.18 | $11.28 | $11.09 | $11.11 | $8.27 | 2,589,140 |
| 2020-05-14 | $11.24 | $11.35 | $11.13 | $11.16 | $8.30 | 2,611,010 |
| 2020-05-13 | $11.27 | $11.39 | $11.18 | $11.29 | $8.40 | 2,448,280 |
| 2020-05-12 | $11.46 | $11.52 | $11.08 | $11.28 | $8.39 | 3,995,870 |
| 2020-05-11 | $11.57 | $11.67 | $11.35 | $11.49 | $8.55 | 3,445,580 |
| 2020-05-08 | $11.46 | $11.61 | $11.40 | $11.48 | $8.54 | 3,419,850 |
| 2020-05-07 | $11.58 | $11.67 | $11.35 | $11.39 | $8.47 | 3,335,620 |
| 2020-05-06 | $11.22 | $11.57 | $11.22 | $11.56 | $8.60 | 4,020,770 |
| 2020-05-05 | $11.38 | $11.38 | $11.38 | $11.38 | $8.47 | 0 |
| 2020-05-04 | $11.38 | $11.38 | $11.38 | $11.38 | $8.47 | 0 |
| 2020-05-01 | $11.38 | $11.38 | $11.38 | $11.38 | $8.47 | 0 |
| 2020-04-30 | $11.17 | $11.44 | $11.06 | $11.38 | $8.47 | 4,079,190 |
| 2020-04-29 | $11.30 | $11.47 | $11.06 | $11.08 | $8.24 | 3,782,490 |
| 2020-04-28 | $12.22 | $12.26 | $11.00 | $11.40 | $8.48 | 6,231,850 |
| 2020-04-27 | $12.00 | $12.28 | $11.71 | $12.19 | $9.07 | 4,736,740 |
| 2020-04-24 | $12.10 | $12.30 | $11.91 | $11.92 | $8.87 | 4,772,390 |
| 2020-04-23 | $12.59 | $12.64 | $12.12 | $12.14 | $9.03 | 6,698,960 |
| 2020-04-22 | $12.54 | $12.61 | $12.35 | $12.56 | $9.34 | 6,457,960 |
| 2020-04-21 | $12.49 | $12.76 | $12.40 | $12.74 | $9.48 | 9,857,750 |
| 2020-04-20 | $12.32 | $12.51 | $12.13 | $12.48 | $9.29 | 6,556,000 |
| 2020-04-17 | $12.18 | $12.74 | $12.03 | $12.49 | $9.29 | 11,517,720 |
| 2020-04-16 | $12.00 | $12.19 | $11.95 | $12.17 | $9.05 | 6,616,010 |
| 2020-04-15 | $12.50 | $12.63 | $12.23 | $12.24 | $9.11 | 9,192,710 |
| 2020-04-14 | $12.63 | $12.78 | $12.42 | $12.74 | $9.48 | 8,839,390 |
| 2020-04-13 | $12.42 | $12.79 | $12.25 | $12.65 | $9.41 | 10,044,920 |
| 2020-04-10 | $13.40 | $13.41 | $12.50 | $12.52 | $9.31 | 16,749,470 |
| 2020-04-09 | $14.16 | $14.58 | $13.12 | $13.65 | $10.16 | 23,662,660 |
| 2020-04-08 | $15.00 | $15.60 | $14.06 | $14.22 | $10.58 | 34,238,760 |
| 2020-04-07 | $13.07 | $14.36 | $13.07 | $14.36 | $10.68 | 11,237,220 |
| 2020-04-06 | $13.05 | $13.05 | $13.05 | $13.05 | $9.71 | 0 |
| 2020-04-03 | $13.52 | $13.88 | $12.98 | $13.05 | $9.71 | 32,028,110 |
| 2020-04-02 | $11.57 | $12.87 | $11.57 | $12.87 | $9.58 | 9,750,430 |
| 2020-04-01 | $12.10 | $13.18 | $11.55 | $11.70 | $8.70 | 13,562,220 |
| 2020-03-31 | $12.00 | $12.19 | $11.81 | $12.19 | $9.07 | 11,386,180 |
| 2020-03-30 | $11.50 | $12.30 | $11.37 | $12.23 | $9.10 | 15,838,200 |
| 2020-03-27 | $11.91 | $12.17 | $11.65 | $11.71 | $8.71 | 14,639,600 |
| 2020-03-26 | $11.05 | $12.03 | $11.02 | $12.03 | $8.95 | 12,020,590 |
| 2020-03-25 | $10.94 | $11.06 | $10.80 | $10.94 | $8.14 | 2,534,900 |
| 2020-03-24 | $10.69 | $10.83 | $10.41 | $10.78 | $8.02 | 2,487,400 |
| 2020-03-23 | $10.75 | $10.95 | $10.46 | $10.50 | $7.81 | 2,940,310 |
| 2020-03-20 | $10.92 | $11.10 | $10.78 | $10.99 | $8.18 | 2,267,560 |
| 2020-03-19 | $10.70 | $10.92 | $10.53 | $10.85 | $8.07 | 2,868,380 |
| 2020-03-18 | $11.09 | $11.25 | $10.63 | $10.63 | $7.91 | 3,351,670 |
| 2020-03-17 | $11.15 | $11.21 | $10.45 | $10.92 | $8.12 | 4,852,490 |
| 2020-03-16 | $12.13 | $12.28 | $10.99 | $11.02 | $8.20 | 6,773,590 |
| 2020-03-13 | $11.49 | $12.16 | $11.30 | $12.11 | $9.01 | 6,061,380 |
| 2020-03-12 | $12.07 | $12.32 | $11.90 | $12.08 | $8.99 | 4,579,910 |
| 2020-03-11 | $12.48 | $12.82 | $12.26 | $12.35 | $9.19 | 8,773,320 |
| 2020-03-10 | $11.73 | $12.56 | $11.54 | $12.55 | $9.34 | 8,432,080 |
| 2020-03-09 | $12.19 | $12.34 | $11.85 | $11.90 | $8.85 | 5,930,500 |
| 2020-03-06 | $12.40 | $12.63 | $12.27 | $12.32 | $9.17 | 6,051,090 |
| 2020-03-05 | $12.87 | $13.13 | $12.41 | $12.52 | $9.31 | 12,065,280 |
| 2020-03-04 | $12.32 | $12.84 | $12.22 | $12.76 | $9.49 | 11,905,050 |
| 2020-03-03 | $12.16 | $12.64 | $12.02 | $12.30 | $9.15 | 10,413,890 |
| 2020-03-02 | $11.38 | $12.08 | $11.32 | $12.00 | $8.93 | 6,801,730 |
| 2020-02-28 | $11.84 | $11.99 | $11.13 | $11.18 | $8.32 | 6,979,910 |
| 2020-02-27 | $11.93 | $12.44 | $11.68 | $12.21 | $9.08 | 7,856,490 |
| 2020-02-26 | $11.99 | $12.17 | $11.73 | $11.78 | $8.76 | 6,059,320 |
| 2020-02-25 | $12.20 | $12.28 | $11.65 | $12.26 | $9.12 | 9,339,990 |
| 2020-02-24 | $11.88 | $12.53 | $11.71 | $12.47 | $9.28 | 10,382,540 |
| 2020-02-21 | $11.46 | $12.18 | $11.40 | $11.90 | $8.85 | 9,973,570 |
| 2020-02-20 | $11.23 | $11.52 | $11.12 | $11.43 | $8.50 | 5,473,850 |
| 2020-02-19 | $11.45 | $11.46 | $11.20 | $11.22 | $8.35 | 4,888,850 |
| 2020-02-18 | $11.16 | $11.50 | $11.05 | $11.46 | $8.53 | 6,334,790 |
| 2020-02-17 | $10.83 | $11.13 | $10.83 | $11.13 | $8.28 | 3,647,930 |
| 2020-02-14 | $10.65 | $10.95 | $10.65 | $10.77 | $8.01 | 2,478,660 |
| 2020-02-13 | $11.13 | $11.19 | $10.70 | $10.81 | $8.04 | 3,711,970 |
| 2020-02-12 | $10.88 | $11.13 | $10.87 | $11.09 | $8.25 | 3,271,900 |
| 2020-02-11 | $11.35 | $11.39 | $10.95 | $10.95 | $8.15 | 4,287,580 |
| 2020-02-10 | $11.57 | $11.57 | $11.10 | $11.24 | $8.36 | 6,121,320 |
| 2020-02-07 | $11.40 | $11.70 | $11.21 | $11.54 | $8.59 | 10,405,620 |
| 2020-02-06 | $10.55 | $10.84 | $10.42 | $10.83 | $8.06 | 5,557,830 |
| 2020-02-05 | $9.67 | $10.35 | $9.66 | $10.12 | $7.53 | 4,797,530 |
| 2020-02-04 | $9.01 | $9.88 | $9.01 | $9.68 | $7.20 | 6,025,910 |
| 2020-02-03 | $9.90 | $9.90 | $9.90 | $9.90 | $7.37 | 530,500 |
| 2020-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $8.18 | 0 |
| 2020-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $8.18 | 0 |
| 2020-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $8.18 | 0 |
| 2020-01-28 | $11.00 | $11.00 | $11.00 | $11.00 | $8.18 | 0 |
| 2020-01-27 | $11.00 | $11.00 | $11.00 | $11.00 | $8.18 | 0 |
| 2020-01-24 | $11.00 | $11.00 | $11.00 | $11.00 | $8.18 | 0 |
| 2020-01-23 | $11.48 | $11.54 | $10.85 | $11.00 | $8.18 | 4,577,260 |
| 2020-01-22 | $11.71 | $11.75 | $11.33 | $11.58 | $8.62 | 3,680,810 |
| 2020-01-21 | $12.08 | $12.09 | $11.76 | $11.76 | $8.75 | 3,337,790 |
| 2020-01-20 | $12.04 | $12.12 | $11.79 | $12.10 | $9.00 | 4,397,030 |
| 2020-01-17 | $11.90 | $12.20 | $11.88 | $12.04 | $8.96 | 5,283,880 |
| 2020-01-16 | $12.01 | $12.07 | $11.81 | $11.89 | $8.85 | 3,031,030 |
| 2020-01-15 | $11.79 | $12.05 | $11.72 | $12.01 | $8.94 | 3,772,160 |
| 2020-01-14 | $12.05 | $12.08 | $11.75 | $11.79 | $8.77 | 4,390,580 |
| 2020-01-13 | $11.95 | $12.07 | $11.82 | $12.05 | $8.97 | 3,510,360 |
| 2020-01-10 | $12.22 | $12.28 | $11.85 | $11.97 | $8.91 | 4,963,860 |
| 2020-01-09 | $11.73 | $12.08 | $11.73 | $12.03 | $8.95 | 7,267,740 |
| 2020-01-08 | $11.77 | $11.86 | $11.55 | $11.63 | $8.65 | 3,975,950 |
| 2020-01-07 | $11.76 | $11.88 | $11.67 | $11.82 | $8.79 | 4,961,590 |
| 2020-01-06 | $11.58 | $11.80 | $11.55 | $11.66 | $8.68 | 4,489,100 |
| 2020-01-03 | $11.40 | $11.80 | $11.30 | $11.71 | $8.71 | 5,654,910 |
| 2020-01-02 | $11.28 | $11.63 | $11.28 | $11.55 | $8.59 | 3,773,720 |
| 2020-01-01 | $11.21 | $11.21 | $11.21 | $11.21 | $8.34 | 0 |
| 2019-12-31 | $11.18 | $11.26 | $11.10 | $11.21 | $8.34 | 1,667,410 |
| 2019-12-30 | $11.10 | $11.19 | $10.81 | $11.19 | $8.33 | 2,515,400 |
| 2019-12-27 | $11.43 | $11.48 | $11.16 | $11.19 | $8.33 | 2,096,910 |
| 2019-12-26 | $11.42 | $11.47 | $11.24 | $11.39 | $8.47 | 1,979,830 |
| 2019-12-25 | $11.24 | $11.42 | $11.17 | $11.39 | $8.47 | 2,227,760 |
| 2019-12-24 | $11.14 | $11.27 | $11.11 | $11.24 | $8.36 | 1,856,280 |
| 2019-12-23 | $11.56 | $11.56 | $11.02 | $11.04 | $8.21 | 3,417,810 |
| 2019-12-20 | $11.89 | $11.93 | $11.55 | $11.56 | $8.60 | 3,488,780 |
| 2019-12-19 | $11.81 | $11.93 | $11.78 | $11.86 | $8.82 | 3,277,940 |
| 2019-12-18 | $11.78 | $11.89 | $11.73 | $11.77 | $8.76 | 3,504,250 |
| 2019-12-17 | $11.83 | $11.85 | $11.65 | $11.81 | $8.79 | 4,634,050 |
| 2019-12-16 | $11.66 | $11.86 | $11.46 | $11.81 | $8.79 | 4,763,000 |
| 2019-12-13 | $11.56 | $11.70 | $11.47 | $11.66 | $8.68 | 4,292,200 |
| 2019-12-12 | $11.30 | $11.59 | $11.26 | $11.50 | $8.56 | 3,913,530 |
| 2019-12-11 | $11.46 | $11.50 | $11.21 | $11.28 | $8.39 | 2,183,960 |
| 2019-12-10 | $11.45 | $11.50 | $11.30 | $11.45 | $8.52 | 2,440,930 |
| 2019-12-09 | $11.27 | $11.55 | $11.21 | $11.42 | $8.50 | 3,158,180 |
| 2019-12-06 | $11.18 | $11.29 | $11.11 | $11.27 | $8.38 | 2,278,790 |
| 2019-12-05 | $11.03 | $11.31 | $11.03 | $11.23 | $8.36 | 3,533,390 |
| 2019-12-04 | $10.98 | $11.06 | $10.92 | $10.97 | $8.16 | 1,605,690 |
| 2019-12-03 | $11.10 | $11.10 | $10.85 | $11.08 | $8.24 | 1,707,160 |
| 2019-12-02 | $11.03 | $11.22 | $11.02 | $11.06 | $8.23 | 1,401,390 |
| 2019-11-29 | $11.05 | $11.23 | $11.05 | $11.12 | $8.27 | 1,878,130 |
| 2019-11-28 | $11.11 | $11.25 | $11.00 | $11.08 | $8.24 | 1,539,890 |
| 2019-11-27 | $11.14 | $11.30 | $11.06 | $11.13 | $8.28 | 1,704,740 |
| 2019-11-26 | $11.44 | $11.59 | $11.16 | $11.25 | $8.37 | 2,535,330 |
| 2019-11-25 | $11.76 | $11.77 | $11.30 | $11.44 | $8.51 | 3,048,020 |
| 2019-11-22 | $12.26 | $12.33 | $11.60 | $11.75 | $8.74 | 4,518,480 |
| 2019-11-21 | $12.13 | $12.30 | $12.03 | $12.26 | $9.12 | 2,799,450 |
| 2019-11-20 | $12.12 | $12.34 | $12.01 | $12.13 | $9.02 | 4,879,050 |
| 2019-11-19 | $11.80 | $12.14 | $11.68 | $12.13 | $9.02 | 4,303,530 |
| 2019-11-18 | $11.66 | $11.80 | $11.48 | $11.75 | $8.74 | 2,295,970 |
| 2019-11-15 | $11.89 | $11.89 | $11.60 | $11.66 | $8.68 | 2,729,650 |
| 2019-11-14 | $11.79 | $12.00 | $11.65 | $11.90 | $8.85 | 2,978,810 |
| 2019-11-13 | $11.80 | $11.98 | $11.70 | $11.80 | $8.78 | 2,694,560 |
| 2019-11-12 | $11.86 | $11.94 | $11.42 | $11.92 | $8.87 | 4,117,900 |
| 2019-11-11 | $12.00 | $12.00 | $11.66 | $11.71 | $8.71 | 4,392,710 |
| 2019-11-08 | $12.27 | $12.48 | $12.06 | $12.14 | $9.03 | 4,232,060 |
| 2019-11-07 | $12.18 | $12.37 | $12.17 | $12.23 | $9.10 | 4,042,920 |
| 2019-11-06 | $12.60 | $12.61 | $12.05 | $12.16 | $9.05 | 5,583,690 |
| 2019-11-05 | $12.65 | $12.80 | $12.46 | $12.61 | $9.38 | 5,184,770 |
| 2019-11-04 | $12.88 | $13.14 | $12.63 | $12.65 | $9.41 | 7,687,180 |
| 2019-11-01 | $12.42 | $12.82 | $12.25 | $12.82 | $9.54 | 7,719,280 |
| 2019-10-31 | $13.08 | $13.11 | $12.35 | $12.46 | $9.27 | 9,752,250 |
| 2019-10-30 | $13.07 | $13.47 | $12.90 | $13.14 | $9.78 | 10,920,680 |
| 2019-10-29 | $13.87 | $14.14 | $13.05 | $13.10 | $9.75 | 15,767,890 |
| 2019-10-28 | $13.48 | $14.45 | $13.20 | $14.16 | $10.54 | 17,205,670 |
| 2019-10-25 | $12.85 | $13.50 | $12.79 | $13.23 | $9.84 | 14,798,850 |
| 2019-10-24 | $12.50 | $12.98 | $12.26 | $12.98 | $9.66 | 9,222,080 |
| 2019-10-23 | $12.81 | $13.00 | $12.52 | $12.68 | $9.43 | 11,362,660 |
| 2019-10-22 | $12.05 | $13.09 | $11.92 | $13.06 | $9.72 | 15,864,560 |
| 2019-10-21 | $12.20 | $12.42 | $11.67 | $12.20 | $9.08 | 12,365,950 |
| 2019-10-18 | $12.92 | $13.65 | $12.62 | $12.69 | $9.44 | 26,026,060 |
| 2019-10-17 | $11.64 | $12.82 | $11.64 | $12.82 | $9.54 | 9,679,280 |
| 2019-10-16 | $11.60 | $11.84 | $11.57 | $11.65 | $8.67 | 1,985,540 |
| 2019-10-15 | $11.86 | $11.86 | $11.58 | $11.60 | $8.63 | 2,198,680 |
| 2019-10-14 | $11.80 | $11.99 | $11.74 | $11.90 | $8.85 | 3,521,930 |
| 2019-10-11 | $11.59 | $11.79 | $11.38 | $11.77 | $8.76 | 3,757,980 |
| 2019-10-10 | $11.51 | $11.66 | $11.46 | $11.63 | $8.65 | 2,608,290 |
| 2019-10-09 | $11.30 | $11.59 | $11.12 | $11.59 | $8.62 | 2,714,450 |
| 2019-10-08 | $11.30 | $11.43 | $11.16 | $11.32 | $8.42 | 2,279,110 |
| 2019-10-07 | $11.30 | $11.30 | $11.30 | $11.30 | $8.41 | 0 |
| 2019-10-04 | $11.30 | $11.30 | $11.30 | $11.30 | $8.41 | 0 |
| 2019-10-03 | $11.30 | $11.30 | $11.30 | $11.30 | $8.41 | 0 |
| 2019-10-02 | $11.30 | $11.30 | $11.30 | $11.30 | $8.41 | 0 |
| 2019-10-01 | $11.30 | $11.30 | $11.30 | $11.30 | $8.41 | 0 |
| 2019-09-30 | $11.56 | $11.61 | $11.24 | $11.30 | $8.41 | 2,880,640 |
| 2019-09-27 | $11.35 | $11.75 | $11.30 | $11.51 | $8.56 | 3,679,190 |
| 2019-09-26 | $12.00 | $12.06 | $11.20 | $11.36 | $8.45 | 5,424,830 |
| 2019-09-25 | $12.24 | $12.27 | $11.84 | $11.90 | $8.85 | 5,260,570 |
| 2019-09-24 | $12.52 | $12.56 | $12.32 | $12.33 | $9.17 | 5,335,380 |
| 2019-09-23 | $12.44 | $12.59 | $12.23 | $12.53 | $9.32 | 5,695,520 |
| 2019-09-20 | $12.83 | $12.87 | $12.51 | $12.52 | $9.31 | 10,007,820 |
| 2019-09-19 | $12.29 | $13.28 | $12.14 | $13.05 | $9.71 | 16,067,860 |
| 2019-09-18 | $11.71 | $12.69 | $11.71 | $12.33 | $9.17 | 13,777,990 |
| 2019-09-17 | $12.18 | $12.19 | $11.62 | $11.77 | $8.76 | 6,763,290 |
| 2019-09-16 | $11.84 | $12.47 | $11.75 | $12.30 | $9.15 | 8,544,030 |
| 2019-09-13 | $11.82 | $11.82 | $11.82 | $11.82 | $8.79 | 0 |
| 2019-09-12 | $11.84 | $11.84 | $11.68 | $11.82 | $8.79 | 4,101,920 |
| 2019-09-11 | $12.07 | $12.14 | $11.73 | $11.75 | $8.74 | 4,105,910 |
| 2019-09-10 | $12.14 | $12.14 | $11.80 | $11.94 | $8.88 | 5,639,960 |
| 2019-09-09 | $11.77 | $12.18 | $11.65 | $12.15 | $9.04 | 7,076,050 |
| 2019-09-06 | $11.63 | $11.98 | $11.53 | $11.64 | $8.66 | 4,969,570 |
| 2019-09-05 | $11.58 | $11.83 | $11.52 | $11.55 | $8.59 | 6,756,570 |
| 2019-09-04 | $11.63 | $11.63 | $11.35 | $11.52 | $8.57 | 4,496,100 |
| 2019-09-03 | $11.58 | $11.64 | $11.41 | $11.59 | $8.62 | 4,984,470 |
| 2019-09-02 | $10.97 | $11.66 | $10.90 | $11.56 | $8.60 | 7,781,740 |
| 2019-08-30 | $11.37 | $11.39 | $10.89 | $10.97 | $8.16 | 4,242,620 |
| 2019-08-29 | $11.10 | $11.47 | $11.03 | $11.29 | $8.40 | 6,189,810 |
| 2019-08-28 | $10.96 | $11.20 | $10.87 | $11.14 | $8.29 | 4,283,670 |
| 2019-08-27 | $10.86 | $11.05 | $10.71 | $10.92 | $8.12 | 3,082,820 |
| 2019-08-26 | $10.53 | $10.80 | $10.51 | $10.66 | $7.93 | 3,090,280 |
| 2019-08-23 | $11.11 | $11.21 | $10.90 | $10.94 | $8.14 | 3,948,120 |
| 2019-08-22 | $11.15 | $11.29 | $11.00 | $11.21 | $8.34 | 4,801,350 |
| 2019-08-21 | $11.00 | $11.48 | $10.96 | $11.13 | $8.28 | 7,675,330 |
| 2019-08-20 | $10.86 | $11.25 | $10.80 | $11.17 | $8.31 | 8,162,880 |
| 2019-08-19 | $10.51 | $10.87 | $10.40 | $10.84 | $8.07 | 4,498,800 |
| 2019-08-16 | $10.38 | $10.58 | $10.25 | $10.43 | $7.76 | 4,067,680 |
| 2019-08-15 | $10.15 | $10.39 | $9.91 | $10.30 | $7.66 | 4,058,340 |
| 2019-08-14 | $10.45 | $10.62 | $10.26 | $10.43 | $7.76 | 4,732,660 |
| 2019-08-13 | $10.25 | $10.45 | $10.10 | $10.36 | $7.71 | 4,364,430 |
| 2019-08-12 | $10.63 | $10.64 | $10.20 | $10.44 | $7.77 | 4,476,830 |
| 2019-08-09 | $10.98 | $11.13 | $10.62 | $10.62 | $7.90 | 6,368,270 |
| 2019-08-08 | $10.99 | $11.66 | $10.62 | $11.10 | $8.26 | 12,660,410 |
| 2019-08-07 | $12.10 | $12.83 | $11.68 | $11.80 | $8.78 | 19,894,290 |
| 2019-08-06 | $10.95 | $11.71 | $10.81 | $11.66 | $8.68 | 9,822,850 |
| 2019-08-05 | $10.92 | $11.27 | $10.80 | $11.25 | $8.37 | 5,697,200 |
| 2019-08-02 | $11.03 | $11.12 | $10.84 | $11.06 | $8.23 | 4,410,280 |
| 2019-08-01 | $10.94 | $11.31 | $10.81 | $11.24 | $8.36 | 4,949,450 |
| 2019-07-31 | $11.02 | $11.24 | $10.94 | $11.09 | $8.25 | 4,516,540 |
| 2019-07-30 | $11.04 | $11.55 | $10.91 | $11.21 | $8.34 | 8,162,050 |
| 2019-07-29 | $11.31 | $11.58 | $10.86 | $11.06 | $8.23 | 10,605,170 |
| 2019-07-26 | $10.24 | $11.31 | $10.15 | $11.31 | $8.41 | 6,409,410 |
| 2019-07-25 | $10.14 | $10.32 | $10.07 | $10.28 | $7.65 | 966,470 |
| 2019-07-24 | $10.00 | $10.20 | $9.91 | $10.13 | $7.54 | 980,170 |
| 2019-07-23 | $9.98 | $10.03 | $9.82 | $9.98 | $7.43 | 710,840 |
| 2019-07-22 | $10.20 | $10.34 | $9.84 | $9.85 | $7.33 | 1,142,380 |
| 2019-07-19 | $10.16 | $10.40 | $10.16 | $10.23 | $7.61 | 941,330 |
| 2019-07-18 | $10.48 | $10.50 | $10.16 | $10.24 | $7.62 | 1,158,270 |
| 2019-07-17 | $10.61 | $10.63 | $10.40 | $10.48 | $7.80 | 1,410,200 |
| 2019-07-16 | $10.42 | $10.59 | $10.36 | $10.52 | $7.83 | 942,330 |
| 2019-07-15 | $10.16 | $10.52 | $10.12 | $10.44 | $7.77 | 1,378,070 |
| 2019-07-12 | $10.30 | $10.36 | $10.12 | $10.16 | $7.56 | 1,119,340 |
| 2019-07-11 | $10.35 | $10.53 | $10.26 | $10.28 | $7.65 | 1,283,510 |
| 2019-07-10 | $10.37 | $10.45 | $10.00 | $10.41 | $7.75 | 1,852,140 |
| 2019-07-09 | $10.56 | $10.59 | $10.05 | $10.30 | $7.66 | 3,112,240 |
| 2019-07-08 | $11.20 | $11.20 | $10.55 | $10.56 | $7.86 | 2,235,900 |
| 2019-07-05 | $10.97 | $11.31 | $10.91 | $11.20 | $8.33 | 1,831,090 |
| 2019-07-04 | $11.08 | $11.17 | $10.98 | $11.00 | $8.18 | 1,210,590 |
| 2019-07-03 | $11.29 | $11.29 | $11.04 | $11.09 | $8.25 | 1,375,600 |
| 2019-07-02 | $11.28 | $11.38 | $11.16 | $11.30 | $8.41 | 1,978,690 |
| 2019-07-01 | $11.09 | $11.38 | $10.96 | $11.29 | $8.40 | 3,163,600 |
| 2019-06-28 | $11.07 | $11.07 | $10.75 | $10.90 | $8.11 | 1,805,800 |
| 2019-06-27 | $11.07 | $11.28 | $11.03 | $11.11 | $8.27 | 1,778,570 |
| 2019-06-26 | $11.05 | $11.19 | $10.94 | $11.07 | $8.24 | 1,383,180 |
| 2019-06-25 | $11.26 | $11.39 | $10.93 | $11.14 | $8.29 | 3,217,750 |
| 2019-06-24 | $11.10 | $11.83 | $11.09 | $11.45 | $8.52 | 4,884,640 |
| 2019-06-21 | $11.18 | $11.39 | $11.04 | $11.18 | $8.32 | 3,553,250 |
| 2019-06-20 | $11.00 | $11.19 | $10.80 | $11.05 | $8.22 | 2,540,310 |
| 2019-06-19 | $10.87 | $11.15 | $10.77 | $11.00 | $8.18 | 3,197,020 |
| 2019-06-18 | $10.80 | $10.95 | $10.52 | $10.67 | $7.94 | 2,291,040 |
| 2019-06-17 | $10.96 | $11.00 | $10.70 | $10.88 | $8.09 | 2,783,900 |
| 2019-06-14 | $11.08 | $11.80 | $10.66 | $11.10 | $8.26 | 5,081,040 |
| 2019-06-13 | $10.72 | $11.10 | $10.50 | $11.04 | $8.21 | 2,752,030 |
| 2019-06-12 | $11.00 | $11.12 | $10.66 | $10.80 | $8.04 | 2,010,400 |
| 2019-06-11 | $13.33 | $14.09 | $13.33 | $14.04 | $7.98 | 1,633,670 |
| 2019-06-10 | $13.29 | $13.47 | $13.05 | $13.44 | $7.64 | 774,000 |
| 2019-06-07 | $13.10 | $13.10 | $13.10 | $13.10 | $7.45 | 0 |
| 2019-06-06 | $13.39 | $13.45 | $13.08 | $13.10 | $7.45 | 773,100 |
| 2019-06-05 | $13.68 | $13.75 | $13.12 | $13.49 | $7.67 | 1,305,400 |
| 2019-06-04 | $13.48 | $13.78 | $13.43 | $13.63 | $7.75 | 1,025,600 |
| 2019-06-03 | $13.71 | $13.99 | $13.43 | $13.55 | $7.71 | 1,103,400 |
| 2019-05-31 | $13.90 | $14.05 | $13.68 | $13.76 | $7.82 | 1,013,000 |
| 2019-05-30 | $14.44 | $14.47 | $13.71 | $13.91 | $7.91 | 1,893,970 |
| 2019-05-29 | $14.03 | $14.37 | $13.42 | $14.35 | $8.16 | 2,136,930 |
| 2019-05-28 | $13.80 | $15.12 | $13.71 | $14.18 | $8.06 | 2,593,230 |
| 2019-05-27 | $13.24 | $13.82 | $13.20 | $13.77 | $7.83 | 1,216,700 |
| 2019-05-24 | $13.59 | $13.63 | $13.06 | $13.23 | $7.52 | 990,700 |
| 2019-05-23 | $13.91 | $14.10 | $13.32 | $13.60 | $7.73 | 1,315,990 |
| 2019-05-22 | $13.75 | $14.00 | $13.60 | $13.99 | $7.96 | 1,237,450 |
| 2019-05-21 | $13.68 | $13.86 | $13.50 | $13.65 | $7.76 | 921,050 |
| 2019-05-20 | $13.13 | $13.66 | $13.11 | $13.65 | $7.76 | 1,202,870 |
| 2019-05-17 | $13.69 | $13.87 | $13.05 | $13.13 | $7.47 | 1,470,700 |
| 2019-05-16 | $13.55 | $13.70 | $13.52 | $13.64 | $7.76 | 745,410 |
| 2019-05-15 | $13.69 | $13.82 | $13.52 | $13.63 | $7.75 | 1,363,200 |
| 2019-05-14 | $13.28 | $13.70 | $13.00 | $13.51 | $7.68 | 1,589,830 |
| 2019-05-13 | $13.11 | $13.48 | $12.80 | $13.28 | $7.55 | 1,341,000 |
| 2019-05-10 | $12.56 | $13.17 | $12.56 | $13.11 | $7.46 | 2,037,600 |
| 2019-05-09 | $12.50 | $12.78 | $12.46 | $12.55 | $7.14 | 831,500 |
| 2019-05-08 | $12.35 | $12.80 | $12.14 | $12.55 | $7.14 | 1,087,940 |
| 2019-05-07 | $12.43 | $12.75 | $12.31 | $12.55 | $7.14 | 1,192,600 |
| 2019-05-06 | $13.33 | $13.33 | $12.33 | $12.44 | $7.07 | 1,770,100 |
| 2019-05-03 | $13.52 | $13.52 | $13.52 | $13.52 | $7.69 | 0 |
| 2019-05-02 | $13.52 | $13.52 | $13.52 | $13.52 | $7.69 | 0 |
| 2019-05-01 | $13.52 | $13.52 | $13.52 | $13.52 | $7.69 | 0 |
| 2019-04-30 | $13.30 | $13.66 | $13.18 | $13.52 | $7.69 | 1,205,230 |
| 2019-04-29 | $14.06 | $14.33 | $13.14 | $13.28 | $7.55 | 2,493,520 |
| 2019-04-26 | $13.86 | $14.26 | $13.60 | $14.07 | $8.00 | 2,035,840 |
| 2019-04-25 | $14.50 | $14.59 | $13.88 | $13.88 | $7.89 | 2,043,200 |
| 2019-04-24 | $14.55 | $14.62 | $14.00 | $14.57 | $8.29 | 1,884,760 |
| 2019-04-23 | $15.02 | $15.18 | $14.07 | $14.48 | $8.23 | 2,962,970 |
| 2019-04-22 | $15.28 | $15.39 | $14.95 | $15.00 | $8.53 | 1,561,470 |
| 2019-04-19 | $15.05 | $15.37 | $14.92 | $15.28 | $8.69 | 1,708,720 |
| 2019-04-18 | $15.53 | $15.53 | $14.82 | $15.09 | $8.58 | 3,354,500 |
| 2019-04-17 | $15.55 | $15.85 | $15.40 | $15.49 | $8.81 | 1,912,370 |
| 2019-04-16 | $15.22 | $15.61 | $14.78 | $15.55 | $8.84 | 2,320,070 |
| 2019-04-15 | $15.98 | $16.42 | $15.15 | $15.26 | $8.68 | 3,255,870 |
| 2019-04-12 | $14.92 | $15.20 | $14.88 | $15.10 | $8.59 | 1,334,700 |
| 2019-04-11 | $15.40 | $15.47 | $14.93 | $14.93 | $8.49 | 1,666,500 |
| 2019-04-10 | $15.36 | $15.64 | $15.14 | $15.44 | $8.78 | 2,099,800 |
| 2019-04-09 | $15.42 | $15.60 | $15.13 | $15.36 | $8.73 | 1,929,600 |
| 2019-04-08 | $15.80 | $15.97 | $15.08 | $15.42 | $8.77 | 3,475,510 |
| 2019-04-05 | $15.74 | $15.74 | $15.74 | $15.74 | $8.95 | 0 |
| 2019-04-04 | $15.80 | $16.06 | $15.66 | $15.74 | $8.95 | 4,527,170 |
| 2019-04-03 | $15.72 | $16.38 | $15.51 | $16.21 | $9.22 | 5,482,740 |
| 2019-04-02 | $15.51 | $16.50 | $15.24 | $15.96 | $9.08 | 6,677,900 |
| 2019-04-01 | $14.87 | $15.39 | $14.74 | $15.38 | $8.75 | 4,817,980 |
| 2019-03-29 | $14.96 | $14.96 | $14.10 | $14.88 | $8.46 | 3,937,570 |
| 2019-03-28 | $14.06 | $15.60 | $14.06 | $14.86 | $8.45 | 4,182,070 |
| 2019-03-27 | $14.78 | $14.78 | $13.70 | $14.18 | $8.06 | 2,642,240 |
| 2019-03-26 | $15.05 | $15.25 | $14.52 | $14.66 | $8.34 | 2,380,710 |
| 2019-03-25 | $14.60 | $15.20 | $14.41 | $14.88 | $8.46 | 1,909,900 |
| 2019-03-22 | $15.00 | $15.26 | $14.75 | $14.95 | $8.50 | 1,812,930 |
| 2019-03-21 | $14.64 | $15.05 | $14.47 | $14.96 | $8.51 | 2,440,130 |
| 2019-03-20 | $14.65 | $14.89 | $14.30 | $14.61 | $8.31 | 1,636,200 |
| 2019-03-19 | $14.74 | $15.07 | $14.55 | $14.74 | $8.38 | 1,948,480 |
| 2019-03-18 | $14.20 | $14.69 | $14.20 | $14.68 | $8.35 | 1,699,900 |
| 2019-03-15 | $14.20 | $14.63 | $14.08 | $14.23 | $8.09 | 1,481,360 |
| 2019-03-14 | $14.60 | $14.97 | $13.58 | $14.12 | $8.03 | 2,268,300 |
| 2019-03-13 | $15.14 | $15.17 | $14.51 | $14.74 | $8.38 | 2,711,640 |
| 2019-03-12 | $15.09 | $15.50 | $14.88 | $15.23 | $8.66 | 4,070,760 |
| 2019-03-11 | $14.50 | $15.02 | $14.27 | $15.02 | $8.54 | 3,091,760 |
| 2019-03-08 | $15.00 | $15.94 | $14.48 | $14.50 | $8.25 | 4,320,770 |
| 2019-03-07 | $14.54 | $15.43 | $14.37 | $15.40 | $8.76 | 4,700,520 |
| 2019-03-06 | $14.20 | $14.60 | $13.80 | $14.60 | $8.30 | 3,806,260 |
| 2019-03-05 | $13.64 | $14.18 | $13.58 | $14.16 | $8.05 | 2,922,780 |
| 2019-03-04 | $13.60 | $14.04 | $13.60 | $13.72 | $7.80 | 1,952,560 |
| 2019-03-01 | $13.61 | $13.65 | $13.43 | $13.58 | $7.72 | 1,334,700 |
| 2019-02-28 | $13.34 | $13.70 | $13.34 | $13.45 | $7.65 | 1,337,240 |
| 2019-02-27 | $13.38 | $13.73 | $13.10 | $13.34 | $7.59 | 1,694,500 |
| 2019-02-26 | $13.60 | $13.77 | $13.07 | $13.40 | $7.62 | 2,770,800 |
| 2019-02-25 | $13.00 | $13.48 | $12.85 | $13.39 | $7.61 | 2,359,200 |
| 2019-02-22 | $12.43 | $12.78 | $12.43 | $12.76 | $7.26 | 1,299,380 |
| 2019-02-21 | $12.61 | $12.77 | $12.51 | $12.57 | $7.15 | 1,444,100 |
| 2019-02-20 | $12.78 | $12.78 | $12.38 | $12.61 | $7.17 | 1,203,700 |
| 2019-02-19 | $12.87 | $12.87 | $12.39 | $12.59 | $7.16 | 2,040,700 |
| 2019-02-18 | $12.15 | $12.87 | $12.05 | $12.55 | $7.14 | 2,282,710 |
| 2019-02-15 | $12.27 | $12.29 | $11.94 | $12.00 | $6.82 | 1,084,100 |
| 2019-02-14 | $12.12 | $12.25 | $11.99 | $12.16 | $6.92 | 972,830 |
| 2019-02-13 | $11.80 | $12.21 | $11.75 | $12.13 | $6.90 | 1,187,980 |
| 2019-02-12 | $11.62 | $11.86 | $11.62 | $11.81 | $6.72 | 903,600 |
| 2019-02-11 | $11.36 | $11.68 | $11.36 | $11.59 | $6.59 | 765,200 |
| 2019-02-08 | $11.35 | $11.35 | $11.35 | $11.35 | $6.45 | 0 |
| 2019-02-07 | $11.35 | $11.35 | $11.35 | $11.35 | $6.45 | 0 |
| 2019-02-06 | $11.35 | $11.35 | $11.35 | $11.35 | $6.45 | 0 |
| 2019-02-05 | $11.35 | $11.35 | $11.35 | $11.35 | $6.45 | 0 |
| 2019-02-04 | $11.35 | $11.35 | $11.35 | $11.35 | $6.45 | 0 |
| 2019-02-01 | $10.78 | $11.35 | $10.78 | $11.35 | $6.45 | 909,220 |
| 2019-01-31 | $11.22 | $11.29 | $10.74 | $10.78 | $6.13 | 982,620 |
| 2019-01-30 | $11.40 | $11.50 | $11.18 | $11.28 | $6.41 | 835,620 |
| 2019-01-29 | $11.85 | $11.88 | $11.27 | $11.47 | $6.52 | 870,000 |
| 2019-01-28 | $11.98 | $12.09 | $11.80 | $11.80 | $6.71 | 622,100 |
| 2019-01-25 | $12.14 | $12.14 | $11.94 | $12.03 | $6.84 | 848,200 |
| 2019-01-24 | $11.92 | $12.13 | $11.80 | $12.13 | $6.90 | 871,700 |
| 2019-01-23 | $12.06 | $12.06 | $11.90 | $11.93 | $6.78 | 510,160 |
| 2019-01-22 | $12.20 | $12.27 | $11.87 | $12.06 | $6.86 | 592,460 |
| 2019-01-21 | $12.17 | $12.24 | $11.99 | $12.18 | $6.93 | 774,660 |
| 2019-01-18 | $11.93 | $12.13 | $11.78 | $12.11 | $6.89 | 884,950 |
| 2019-01-17 | $12.54 | $12.54 | $11.50 | $12.01 | $6.83 | 2,050,010 |
| 2019-01-16 | $12.58 | $12.87 | $12.47 | $12.60 | $7.17 | 1,884,340 |
| 2019-01-15 | $12.27 | $12.55 | $12.20 | $12.50 | $7.11 | 1,206,110 |
| 2019-01-14 | $12.45 | $12.48 | $12.10 | $12.32 | $7.01 | 677,490 |
| 2019-01-11 | $12.24 | $12.41 | $12.24 | $12.38 | $7.04 | 739,200 |
| 2019-01-10 | $12.27 | $12.43 | $12.25 | $12.30 | $6.99 | 739,120 |
| 2019-01-09 | $12.29 | $12.44 | $12.21 | $12.26 | $6.97 | 1,050,850 |
| 2019-01-08 | $12.34 | $12.36 | $12.19 | $12.25 | $6.97 | 714,920 |
| 2019-01-07 | $12.19 | $12.40 | $12.15 | $12.34 | $7.02 | 978,300 |
| 2019-01-04 | $11.90 | $12.22 | $11.63 | $12.15 | $6.91 | 996,100 |
| 2019-01-03 | $11.99 | $12.10 | $11.83 | $11.90 | $6.77 | 542,300 |
| 2019-01-02 | $11.88 | $12.03 | $11.65 | $11.99 | $6.82 | 592,200 |
| 2019-01-01 | $11.85 | $11.85 | $11.85 | $11.85 | $6.74 | 0 |
| 2018-12-31 | $11.85 | $11.85 | $11.85 | $11.85 | $6.74 | 0 |
| 2018-12-28 | $12.20 | $12.27 | $11.75 | $11.85 | $6.74 | 922,300 |
| 2018-12-27 | $12.20 | $12.63 | $11.90 | $11.93 | $6.78 | 1,182,400 |
| 2018-12-26 | $12.09 | $12.15 | $11.94 | $12.04 | $6.85 | 850,400 |
| 2018-12-25 | $12.29 | $12.29 | $11.68 | $12.05 | $6.85 | 1,075,530 |
| 2018-12-24 | $12.16 | $12.39 | $12.12 | $12.37 | $7.03 | 928,110 |
| 2018-12-21 | $12.32 | $12.35 | $12.13 | $12.29 | $6.99 | 652,840 |
| 2018-12-20 | $12.26 | $12.35 | $12.13 | $12.27 | $6.98 | 693,320 |
| 2018-12-19 | $12.45 | $12.48 | $12.16 | $12.26 | $6.97 | 517,530 |
| 2018-12-18 | $12.54 | $12.61 | $12.26 | $12.33 | $7.01 | 880,300 |
| 2018-12-17 | $12.26 | $12.65 | $12.26 | $12.48 | $7.10 | 647,200 |
| 2018-12-14 | $12.95 | $13.05 | $12.45 | $12.49 | $7.10 | 1,480,900 |
| 2018-12-13 | $12.88 | $13.07 | $12.80 | $12.93 | $7.35 | 1,021,760 |
| 2018-12-12 | $13.18 | $13.18 | $12.91 | $12.93 | $7.35 | 908,760 |
| 2018-12-11 | $13.42 | $13.42 | $12.95 | $13.18 | $7.50 | 1,534,960 |
| 2018-12-10 | $13.00 | $13.44 | $12.96 | $13.42 | $7.63 | 1,319,600 |
| 2018-12-07 | $13.02 | $13.27 | $13.02 | $13.12 | $7.46 | 421,200 |
| 2018-12-06 | $13.21 | $13.42 | $13.05 | $13.06 | $7.43 | 705,100 |
| 2018-12-05 | $13.15 | $13.46 | $13.05 | $13.35 | $7.59 | 935,800 |
| 2018-12-04 | $13.19 | $13.37 | $13.10 | $13.35 | $7.59 | 1,141,660 |
| 2018-12-03 | $13.09 | $13.28 | $12.80 | $13.19 | $7.50 | 1,575,100 |
| 2018-11-30 | $12.70 | $12.88 | $12.41 | $12.70 | $7.22 | 804,000 |
| 2018-11-29 | $13.15 | $13.19 | $12.53 | $12.56 | $7.14 | 1,242,600 |
| 2018-11-28 | $12.50 | $13.02 | $12.40 | $12.98 | $7.38 | 1,437,600 |
| 2018-11-27 | $12.96 | $13.10 | $12.68 | $12.76 | $7.26 | 1,236,700 |
| 2018-11-26 | $12.97 | $13.06 | $12.62 | $12.74 | $7.24 | 1,038,000 |
| 2018-11-23 | $13.75 | $13.76 | $12.85 | $12.97 | $7.38 | 1,564,700 |
| 2018-11-22 | $13.90 | $13.93 | $13.50 | $13.62 | $7.75 | 1,009,200 |
| 2018-11-21 | $13.50 | $13.87 | $13.32 | $13.86 | $7.88 | 1,220,950 |
| 2018-11-20 | $13.99 | $14.07 | $13.50 | $13.52 | $7.69 | 1,941,200 |
| 2018-11-19 | $14.00 | $14.28 | $13.93 | $14.11 | $8.02 | 2,003,910 |
| 2018-11-16 | $14.10 | $14.26 | $13.80 | $13.90 | $7.90 | 2,817,740 |
| 2018-11-15 | $13.56 | $14.25 | $13.56 | $14.19 | $8.07 | 2,845,630 |
| 2018-11-14 | $13.65 | $13.96 | $13.53 | $13.69 | $7.79 | 2,095,900 |
| 2018-11-13 | $13.35 | $13.76 | $13.25 | $13.62 | $7.75 | 1,606,280 |
| 2018-11-12 | $13.20 | $13.62 | $13.20 | $13.56 | $7.71 | 1,494,490 |
| 2018-11-09 | $13.30 | $13.42 | $13.18 | $13.20 | $7.51 | 830,300 |
| 2018-11-08 | $13.57 | $13.67 | $13.32 | $13.33 | $7.58 | 1,187,500 |
| 2018-11-07 | $13.66 | $13.88 | $13.44 | $13.56 | $7.71 | 1,907,160 |
| 2018-11-06 | $13.20 | $14.30 | $13.02 | $13.93 | $7.92 | 2,863,880 |
| 2018-11-05 | $13.06 | $13.36 | $13.01 | $13.35 | $7.59 | 1,865,990 |
| 2018-11-02 | $13.00 | $13.29 | $13.00 | $13.20 | $7.51 | 1,980,000 |
| 2018-11-01 | $12.70 | $13.18 | $12.70 | $12.85 | $7.31 | 1,871,810 |
| 2018-10-31 | $12.66 | $12.80 | $12.43 | $12.63 | $7.18 | 902,610 |
| 2018-10-30 | $12.30 | $12.62 | $12.07 | $12.60 | $7.17 | 903,110 |
| 2018-10-29 | $12.74 | $12.88 | $12.23 | $12.32 | $7.01 | 940,700 |
| 2018-10-26 | $12.43 | $12.79 | $12.38 | $12.74 | $7.24 | 1,263,910 |
| 2018-10-25 | $12.27 | $12.38 | $11.91 | $12.22 | $6.95 | 821,900 |
| 2018-10-24 | $12.69 | $12.86 | $12.48 | $12.69 | $7.22 | 754,280 |
| 2018-10-23 | $12.79 | $12.95 | $12.55 | $12.69 | $7.22 | 1,233,300 |
| 2018-10-22 | $12.35 | $13.34 | $12.30 | $12.88 | $7.32 | 1,948,090 |
| 2018-10-19 | $11.58 | $12.65 | $11.58 | $12.47 | $7.09 | 1,659,780 |
| 2018-10-18 | $12.32 | $12.34 | $11.50 | $11.76 | $6.69 | 874,940 |
| 2018-10-17 | $11.94 | $12.47 | $11.88 | $12.31 | $7.00 | 1,163,800 |
| 2018-10-16 | $12.11 | $12.48 | $11.86 | $11.88 | $6.76 | 706,800 |
| 2018-10-15 | $12.51 | $12.71 | $12.10 | $12.12 | $6.89 | 691,800 |
| 2018-10-12 | $12.86 | $12.86 | $11.80 | $12.52 | $7.12 | 1,731,400 |
| 2018-10-11 | $14.00 | $14.00 | $12.78 | $12.80 | $7.28 | 1,519,500 |
| 2018-10-10 | $14.26 | $14.33 | $14.14 | $14.20 | $8.08 | 497,140 |
| 2018-10-09 | $14.11 | $14.31 | $14.08 | $14.25 | $8.10 | 605,600 |
| 2018-10-08 | $14.43 | $14.43 | $13.98 | $14.27 | $8.11 | 924,400 |
| 2018-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $8.25 | 0 |
| 2018-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $8.25 | 0 |
| 2018-10-03 | $14.50 | $14.50 | $14.50 | $14.50 | $8.25 | 0 |
| 2018-10-02 | $14.50 | $14.50 | $14.50 | $14.50 | $8.25 | 0 |
| 2018-10-01 | $14.50 | $14.50 | $14.50 | $14.50 | $8.25 | 0 |
| 2018-09-28 | $14.49 | $14.69 | $14.40 | $14.50 | $8.25 | 712,700 |
| 2018-09-27 | $14.70 | $14.77 | $14.31 | $14.48 | $8.23 | 850,300 |
| 2018-09-26 | $14.83 | $14.90 | $14.62 | $14.79 | $8.41 | 979,700 |
| 2018-09-25 | $14.51 | $14.94 | $14.46 | $14.83 | $8.43 | 1,156,100 |
| 2018-09-24 | $14.67 | $14.67 | $14.67 | $14.67 | $8.34 | 0 |
| 2018-09-21 | $14.55 | $14.67 | $14.30 | $14.67 | $8.34 | 1,148,400 |
| 2018-09-20 | $14.56 | $14.61 | $14.23 | $14.36 | $8.17 | 919,000 |
| 2018-09-19 | $14.88 | $14.99 | $14.48 | $14.57 | $8.29 | 1,362,060 |
| 2018-09-18 | $14.17 | $14.85 | $14.17 | $14.76 | $8.39 | 735,120 |
| 2018-09-17 | $14.72 | $14.73 | $14.08 | $14.44 | $8.21 | 745,100 |
| 2018-09-14 | $15.12 | $15.12 | $14.56 | $14.61 | $8.31 | 1,038,000 |
| 2018-09-13 | $15.13 | $15.22 | $14.60 | $15.02 | $8.54 | 1,142,210 |
| 2018-09-12 | $14.85 | $15.15 | $14.80 | $14.95 | $8.50 | 943,880 |
| 2018-09-11 | $14.55 | $14.90 | $14.52 | $14.84 | $8.44 | 946,970 |
| 2018-09-10 | $15.28 | $15.28 | $14.60 | $14.63 | $8.32 | 1,481,790 |
| 2018-09-07 | $15.30 | $15.76 | $15.05 | $15.28 | $8.69 | 1,766,040 |
| 2018-09-06 | $15.25 | $15.68 | $15.16 | $15.39 | $8.75 | 1,620,400 |
| 2018-09-05 | $16.16 | $16.16 | $15.27 | $15.29 | $8.69 | 1,891,400 |
| 2018-09-04 | $15.64 | $16.00 | $15.53 | $15.87 | $9.02 | 2,527,910 |
| 2018-09-03 | $15.45 | $15.95 | $15.18 | $15.80 | $8.98 | 2,670,210 |
| 2018-08-31 | $15.65 | $15.84 | $15.26 | $15.44 | $8.78 | 2,451,100 |
| 2018-08-30 | $15.55 | $16.58 | $15.54 | $15.82 | $9.00 | 3,542,110 |
| 2018-08-29 | $16.43 | $17.42 | $16.00 | $16.10 | $9.16 | 8,613,200 |
| 2018-08-28 | $14.73 | $16.43 | $14.73 | $16.43 | $9.34 | 4,255,710 |
| 2018-08-27 | $14.54 | $15.51 | $14.38 | $14.94 | $8.50 | 2,428,100 |
| 2018-08-24 | $14.01 | $14.39 | $14.01 | $14.10 | $8.02 | 384,100 |
| 2018-08-23 | $14.18 | $14.48 | $14.15 | $14.24 | $8.10 | 468,900 |
| 2018-08-22 | $14.37 | $14.41 | $14.04 | $14.09 | $8.01 | 376,800 |
| 2018-08-21 | $14.39 | $14.53 | $14.26 | $14.42 | $8.20 | 499,380 |
| 2018-08-20 | $13.88 | $14.54 | $13.88 | $14.43 | $8.21 | 898,400 |
| 2018-08-17 | $14.55 | $14.77 | $14.28 | $14.38 | $8.18 | 381,500 |
| 2018-08-16 | $14.59 | $14.69 | $14.27 | $14.54 | $8.27 | 437,900 |
| 2018-08-15 | $14.99 | $15.05 | $14.41 | $14.55 | $8.27 | 680,900 |
| 2018-08-14 | $14.94 | $15.08 | $14.80 | $14.90 | $8.47 | 557,180 |
| 2018-08-13 | $14.61 | $15.25 | $14.16 | $15.08 | $8.58 | 1,070,300 |
| 2018-08-10 | $14.80 | $15.00 | $14.60 | $14.86 | $8.45 | 879,100 |
| 2018-08-09 | $14.14 | $15.02 | $14.03 | $14.81 | $8.42 | 1,573,800 |
| 2018-08-08 | $14.43 | $14.59 | $14.17 | $14.20 | $8.08 | 709,100 |
| 2018-08-07 | $14.50 | $14.54 | $14.18 | $14.44 | $8.21 | 858,400 |
| 2018-08-06 | $14.72 | $14.72 | $14.15 | $14.28 | $8.12 | 511,200 |
| 2018-08-03 | $14.69 | $14.85 | $14.45 | $14.54 | $8.27 | 767,460 |
| 2018-08-02 | $14.50 | $14.99 | $14.12 | $14.55 | $8.27 | 1,209,260 |
| 2018-08-01 | $15.98 | $16.00 | $15.01 | $15.08 | $8.58 | 1,895,300 |
| 2018-07-31 | $14.90 | $15.22 | $14.69 | $15.17 | $8.63 | 762,300 |
| 2018-07-30 | $15.00 | $15.00 | $14.80 | $14.92 | $8.48 | 847,600 |
| 2018-07-27 | $15.35 | $15.37 | $14.83 | $15.04 | $8.55 | 1,391,300 |
| 2018-07-26 | $15.60 | $15.80 | $15.34 | $15.41 | $8.76 | 2,007,380 |
| 2018-07-25 | $15.35 | $16.29 | $15.32 | $15.90 | $9.04 | 3,571,980 |
| 2018-07-24 | $15.30 | $15.63 | $15.21 | $15.46 | $8.79 | 1,182,890 |
| 2018-07-23 | $15.28 | $15.54 | $15.06 | $15.43 | $8.77 | 1,190,640 |
| 2018-07-20 | $14.88 | $15.28 | $14.88 | $15.11 | $8.59 | 1,150,400 |
| 2018-07-19 | $15.39 | $15.39 | $14.72 | $14.90 | $8.47 | 1,000,200 |
| 2018-07-18 | $15.71 | $15.80 | $15.15 | $15.28 | $8.69 | 1,520,900 |
| 2018-07-17 | $15.68 | $15.85 | $15.44 | $15.79 | $8.98 | 1,445,700 |
| 2018-07-16 | $15.78 | $15.78 | $15.45 | $15.55 | $8.84 | 1,219,700 |
| 2018-07-13 | $15.70 | $15.80 | $15.41 | $15.51 | $8.82 | 1,379,900 |
| 2018-07-12 | $15.10 | $15.87 | $15.10 | $15.71 | $8.93 | 1,916,500 |
| 2018-07-11 | $15.66 | $15.66 | $14.66 | $15.02 | $8.54 | 1,876,600 |
| 2018-07-10 | $15.87 | $15.87 | $15.56 | $15.81 | $8.99 | 1,163,000 |
| 2018-07-09 | $15.33 | $15.89 | $15.33 | $15.87 | $9.02 | 1,400,800 |
| 2018-07-06 | $15.23 | $15.90 | $14.89 | $15.52 | $8.83 | 2,092,700 |
| 2018-07-05 | $15.90 | $15.95 | $15.10 | $15.11 | $8.59 | 1,480,690 |
| 2018-07-04 | $16.00 | $16.26 | $15.41 | $15.89 | $9.04 | 2,778,000 |
| 2018-07-03 | $15.90 | $16.66 | $15.68 | $16.37 | $9.31 | 3,433,710 |
| 2018-07-02 | $15.45 | $16.90 | $15.41 | $16.17 | $9.20 | 4,910,320 |
| 2018-06-29 | $14.00 | $15.40 | $13.95 | $15.40 | $8.76 | 2,919,220 |
| 2018-06-28 | $14.65 | $14.84 | $13.96 | $14.00 | $7.96 | 934,200 |
| 2018-06-27 | $15.20 | $15.20 | $14.48 | $14.71 | $8.33 | 1,144,220 |
| 2018-06-26 | $14.58 | $15.10 | $14.32 | $14.99 | $8.49 | 1,166,520 |
| 2018-06-25 | $14.80 | $15.32 | $14.55 | $14.67 | $8.31 | 1,533,300 |
| 2018-06-22 | $14.25 | $15.03 | $13.93 | $14.78 | $8.37 | 1,572,400 |
| 2018-06-21 | $14.80 | $15.10 | $14.06 | $14.40 | $8.15 | 2,161,900 |
| 2018-06-20 | $14.92 | $15.37 | $14.73 | $15.14 | $8.57 | 1,845,700 |
| 2018-06-19 | $16.02 | $16.36 | $14.92 | $14.92 | $8.45 | 2,412,220 |
| 2018-06-18 | $16.58 | $16.58 | $16.58 | $16.58 | $9.39 | 0 |
| 2018-06-15 | $17.27 | $17.69 | $16.16 | $16.58 | $9.39 | 2,208,000 |
| 2018-06-14 | $17.45 | $17.83 | $17.01 | $17.48 | $9.90 | 1,648,700 |
| 2018-06-13 | $17.80 | $18.33 | $17.53 | $17.72 | $10.03 | 2,492,210 |
| 2018-06-12 | $17.98 | $18.18 | $17.21 | $17.87 | $10.12 | 2,619,760 |
| 2018-06-11 | $18.81 | $18.89 | $18.05 | $18.19 | $10.30 | 3,681,520 |
| 2018-06-08 | $18.50 | $19.50 | $18.41 | $19.11 | $10.82 | 5,235,580 |
| 2018-06-07 | $18.83 | $19.10 | $18.36 | $18.58 | $10.52 | 2,463,900 |
| 2018-06-06 | $18.95 | $19.12 | $18.35 | $18.89 | $10.70 | 3,980,280 |
| 2018-06-05 | $19.43 | $19.49 | $18.75 | $19.23 | $10.89 | 4,950,040 |
| 2018-06-04 | $18.00 | $19.52 | $17.64 | $19.37 | $10.97 | 6,052,850 |
| 2018-06-01 | $18.64 | $18.92 | $17.80 | $18.20 | $10.31 | 4,114,420 |
| 2018-05-31 | $17.38 | $19.48 | $17.38 | $19.10 | $10.82 | 7,877,370 |
| 2018-05-30 | $18.34 | $18.48 | $17.03 | $17.79 | $10.07 | 5,509,310 |
| 2018-05-29 | $16.03 | $17.77 | $16.03 | $17.77 | $10.06 | 2,028,400 |
| 2018-05-28 | $16.44 | $16.51 | $15.68 | $16.15 | $9.14 | 978,200 |
| 2018-05-25 | $17.15 | $17.19 | $16.35 | $16.43 | $9.30 | 1,907,920 |
| 2018-05-24 | $17.43 | $17.68 | $16.95 | $17.06 | $9.66 | 1,614,600 |
| 2018-05-23 | $17.49 | $17.77 | $17.33 | $17.58 | $9.95 | 1,596,800 |
| 2018-05-22 | $17.50 | $17.67 | $17.21 | $17.49 | $9.90 | 1,133,500 |
| 2018-05-21 | $17.54 | $17.74 | $17.28 | $17.49 | $9.90 | 1,585,800 |
| 2018-05-18 | $17.18 | $17.35 | $16.93 | $17.29 | $9.79 | 1,287,400 |
| 2018-05-17 | $17.35 | $17.60 | $16.89 | $17.10 | $9.68 | 1,909,000 |
| 2018-05-16 | $17.89 | $17.89 | $17.49 | $17.52 | $9.92 | 1,187,820 |
| 2018-05-15 | $17.66 | $17.98 | $17.41 | $17.95 | $10.16 | 1,417,140 |
| 2018-05-14 | $18.05 | $18.29 | $17.50 | $17.58 | $9.95 | 1,701,600 |
| 2018-05-11 | $18.82 | $18.99 | $17.77 | $18.00 | $10.19 | 2,113,700 |
| 2018-05-10 | $19.15 | $19.21 | $18.75 | $18.83 | $10.66 | 3,619,800 |
| 2018-05-09 | $18.25 | $19.05 | $18.01 | $19.03 | $10.78 | 4,054,020 |
| 2018-05-08 | $17.56 | $18.45 | $17.54 | $18.25 | $10.33 | 3,323,830 |
| 2018-05-07 | $17.30 | $17.86 | $17.30 | $17.74 | $10.05 | 1,835,740 |
| 2018-05-04 | $17.31 | $17.95 | $17.21 | $17.30 | $9.80 | 1,876,400 |
| 2018-05-03 | $16.75 | $17.74 | $16.31 | $17.63 | $9.98 | 2,656,460 |
| 2018-05-02 | $17.60 | $17.85 | $16.70 | $16.99 | $9.62 | 2,119,020 |
| 2018-05-01 | $17.56 | $17.56 | $17.56 | $17.56 | $9.94 | 0 |
| 2018-04-30 | $17.56 | $17.56 | $17.56 | $17.56 | $9.94 | 0 |
| 2018-04-27 | $17.91 | $18.35 | $17.44 | $17.56 | $9.94 | 2,351,910 |
| 2018-04-26 | $18.88 | $18.88 | $18.01 | $18.04 | $10.21 | 3,729,210 |
| 2018-04-25 | $17.82 | $19.38 | $17.68 | $19.05 | $10.79 | 6,599,360 |
| 2018-04-24 | $17.25 | $17.97 | $17.03 | $17.85 | $10.11 | 2,670,510 |
| 2018-04-23 | $17.57 | $17.94 | $16.60 | $17.19 | $9.73 | 2,723,100 |
| 2018-04-20 | $17.91 | $18.39 | $17.43 | $17.56 | $9.94 | 2,871,910 |
| 2018-04-19 | $18.96 | $18.97 | $18.11 | $18.40 | $10.42 | 4,746,170 |
| 2018-04-18 | $18.41 | $18.99 | $17.63 | $18.98 | $10.75 | 5,691,500 |
| 2018-04-17 | $19.28 | $19.44 | $17.60 | $17.96 | $10.17 | 5,985,530 |
| 2018-04-16 | $18.04 | $19.44 | $18.04 | $19.14 | $10.84 | 5,807,260 |
| 2018-04-13 | $18.88 | $19.50 | $18.40 | $18.49 | $10.47 | 5,984,750 |
| 2018-04-12 | $19.51 | $20.10 | $18.40 | $18.94 | $10.72 | 9,972,090 |
| 2018-04-11 | $19.94 | $20.54 | $19.50 | $20.23 | $11.46 | 10,782,770 |
| 2018-04-10 | $21.74 | $23.06 | $20.61 | $20.92 | $11.85 | 18,409,030 |
| 2018-04-09 | $18.80 | $20.96 | $18.75 | $20.96 | $11.87 | 13,334,420 |
| 2018-04-06 | $19.05 | $19.05 | $19.05 | $19.05 | $10.79 | 0 |
| 2018-04-05 | $19.05 | $19.05 | $19.05 | $19.05 | $10.79 | 0 |
| 2018-04-04 | $19.35 | $19.61 | $18.83 | $19.05 | $10.79 | 9,883,410 |
| 2018-04-03 | $20.80 | $21.35 | $19.80 | $19.99 | $11.32 | 14,124,200 |
| 2018-04-02 | $20.00 | $20.60 | $19.80 | $20.60 | $11.66 | 9,303,880 |
| 2018-03-30 | $17.53 | $18.73 | $17.20 | $18.73 | $10.61 | 5,601,770 |
| 2018-03-29 | $15.78 | $17.03 | $15.64 | $17.03 | $9.64 | 3,729,170 |
| 2018-03-28 | $14.70 | $15.88 | $14.65 | $15.48 | $8.77 | 1,719,670 |
| 2018-03-27 | $14.60 | $15.25 | $14.56 | $15.01 | $8.50 | 1,460,870 |
| 2018-03-26 | $14.20 | $14.53 | $13.30 | $14.44 | $8.18 | 1,188,740 |
| 2018-03-23 | $14.99 | $15.48 | $14.29 | $14.41 | $8.16 | 2,427,940 |
| 2018-03-22 | $15.25 | $16.24 | $15.00 | $15.88 | $8.99 | 2,397,420 |
| 2018-03-21 | $15.62 | $15.93 | $15.18 | $15.20 | $8.61 | 1,226,530 |
| 2018-03-20 | $15.65 | $15.65 | $15.02 | $15.62 | $8.84 | 1,069,330 |
| 2018-03-19 | $15.02 | $15.70 | $15.02 | $15.50 | $8.78 | 1,032,230 |
| 2018-03-16 | $15.36 | $15.65 | $15.30 | $15.32 | $8.67 | 842,500 |
| 2018-03-15 | $15.73 | $15.79 | $15.06 | $15.30 | $8.66 | 1,227,100 |
| 2018-03-14 | $16.21 | $16.29 | $15.46 | $15.69 | $8.88 | 2,207,490 |
| 2018-03-13 | $16.00 | $16.51 | $15.72 | $16.43 | $9.30 | 3,569,940 |
| 2018-03-12 | $16.25 | $16.65 | $15.88 | $16.17 | $9.16 | 4,049,640 |
| 2018-03-09 | $14.81 | $16.36 | $14.72 | $16.36 | $9.26 | 4,525,040 |
| 2018-03-08 | $14.77 | $15.01 | $14.61 | $14.87 | $8.42 | 797,370 |
| 2018-03-07 | $14.81 | $14.98 | $14.68 | $14.71 | $8.33 | 784,520 |
| 2018-03-06 | $14.88 | $14.88 | $14.67 | $14.85 | $8.41 | 902,900 |
| 2018-03-05 | $14.60 | $14.88 | $14.48 | $14.82 | $8.39 | 961,490 |
| 2018-03-02 | $14.88 | $14.97 | $14.38 | $14.51 | $8.22 | 1,161,570 |
| 2018-03-01 | $14.35 | $14.86 | $14.20 | $14.84 | $8.40 | 1,484,920 |
| 2018-02-28 | $14.25 | $14.51 | $14.23 | $14.36 | $8.13 | 635,000 |
| 2018-02-27 | $14.67 | $14.67 | $14.32 | $14.52 | $8.22 | 952,600 |
| 2018-02-26 | $14.00 | $14.65 | $14.00 | $14.63 | $8.28 | 1,748,020 |
| 2018-02-23 | $13.80 | $15.00 | $13.80 | $14.39 | $8.15 | 2,487,920 |
| 2018-02-22 | $13.45 | $13.73 | $13.45 | $13.64 | $7.72 | 417,900 |
| 2018-02-21 | $13.38 | $13.38 | $13.38 | $13.38 | $7.58 | 0 |
| 2018-02-20 | $13.38 | $13.38 | $13.38 | $13.38 | $7.58 | 0 |
| 2018-02-19 | $13.38 | $13.38 | $13.38 | $13.38 | $7.58 | 0 |
| 2018-02-16 | $13.38 | $13.38 | $13.38 | $13.38 | $7.58 | 0 |
| 2018-02-15 | $13.38 | $13.38 | $13.38 | $13.38 | $7.58 | 0 |
| 2018-02-14 | $13.39 | $13.48 | $13.15 | $13.38 | $7.58 | 261,920 |
| 2018-02-13 | $13.47 | $13.73 | $13.35 | $13.41 | $7.59 | 518,400 |
| 2018-02-12 | $13.18 | $13.54 | $13.17 | $13.38 | $7.58 | 652,990 |
| 2018-02-09 | $13.26 | $13.26 | $12.52 | $13.03 | $7.38 | 691,310 |
| 2018-02-08 | $13.20 | $13.64 | $13.20 | $13.49 | $7.64 | 402,660 |
| 2018-02-07 | $13.18 | $13.69 | $13.02 | $13.39 | $7.58 | 860,300 |
| 2018-02-06 | $14.10 | $14.10 | $12.93 | $13.04 | $7.38 | 1,195,210 |
| 2018-02-05 | $14.65 | $14.65 | $14.01 | $14.22 | $8.05 | 509,830 |
| 2018-02-02 | $15.14 | $15.14 | $14.40 | $14.72 | $8.34 | 833,150 |
| 2018-02-01 | $16.79 | $17.09 | $15.10 | $15.15 | $8.58 | 1,327,800 |
| 2018-01-31 | $17.22 | $17.80 | $16.12 | $16.60 | $9.40 | 1,210,200 |
| 2018-01-30 | $17.68 | $17.75 | $17.19 | $17.30 | $9.80 | 712,370 |
| 2018-01-29 | $17.60 | $17.99 | $17.45 | $17.68 | $10.01 | 878,940 |
| 2018-01-26 | $17.93 | $18.60 | $17.86 | $17.90 | $10.14 | 1,385,910 |
| 2018-01-25 | $18.18 | $18.20 | $17.70 | $18.17 | $10.29 | 1,099,030 |
| 2018-01-24 | $17.63 | $18.14 | $17.35 | $17.93 | $10.15 | 1,055,020 |
| 2018-01-23 | $17.59 | $17.75 | $17.51 | $17.66 | $10.00 | 475,600 |
| 2018-01-22 | $17.33 | $17.69 | $17.20 | $17.59 | $9.96 | 465,700 |
| 2018-01-19 | $17.87 | $18.15 | $17.51 | $17.59 | $9.96 | 770,200 |
| 2018-01-18 | $17.45 | $18.18 | $17.27 | $17.88 | $10.12 | 969,510 |
| 2018-01-17 | $17.20 | $17.56 | $17.03 | $17.44 | $9.88 | 573,400 |
| 2018-01-16 | $17.40 | $17.50 | $17.01 | $17.34 | $9.82 | 533,510 |
| 2018-01-15 | $18.04 | $18.11 | $17.50 | $17.51 | $9.91 | 731,200 |
| 2018-01-12 | $18.29 | $18.40 | $18.00 | $18.04 | $10.21 | 563,700 |
| 2018-01-11 | $17.88 | $18.44 | $17.88 | $18.28 | $10.35 | 785,800 |
| 2018-01-10 | $18.15 | $18.26 | $17.85 | $18.14 | $10.27 | 600,400 |
| 2018-01-09 | $18.18 | $18.25 | $18.08 | $18.21 | $10.31 | 377,320 |
| 2018-01-08 | $18.30 | $18.31 | $18.04 | $18.16 | $10.28 | 471,120 |
| 2018-01-05 | $18.38 | $18.47 | $18.21 | $18.29 | $10.36 | 526,850 |
| 2018-01-04 | $18.11 | $18.49 | $18.04 | $18.47 | $10.46 | 992,720 |
| 2018-01-03 | $18.14 | $18.14 | $17.97 | $18.11 | $10.25 | 555,400 |
| 2018-01-02 | $18.07 | $18.19 | $17.89 | $18.05 | $10.22 | 431,540 |
| 2018-01-01 | $17.90 | $17.90 | $17.90 | $17.90 | $10.14 | 0 |
| 2017-12-29 | $17.80 | $17.91 | $17.74 | $17.90 | $10.14 | 375,410 |
| 2017-12-28 | $17.89 | $17.89 | $17.75 | $17.80 | $10.08 | 548,500 |
| 2017-12-27 | $18.17 | $18.17 | $17.75 | $17.78 | $10.07 | 904,770 |
| 2017-12-26 | $18.00 | $18.23 | $17.74 | $18.21 | $10.31 | 493,500 |
| 2017-12-25 | $18.76 | $18.78 | $18.07 | $18.09 | $10.24 | 1,036,600 |
| 2017-12-22 | $19.09 | $19.09 | $18.65 | $18.85 | $10.67 | 1,592,260 |
| 2017-12-21 | $19.68 | $20.27 | $19.30 | $19.49 | $11.04 | 2,724,510 |
| 2017-12-20 | $18.92 | $19.10 | $18.72 | $18.79 | $10.64 | 513,800 |
| 2017-12-19 | $19.03 | $19.03 | $18.80 | $18.92 | $10.71 | 214,350 |
| 2017-12-18 | $19.25 | $19.25 | $18.72 | $18.74 | $10.61 | 384,600 |
| 2017-12-15 | $19.24 | $19.46 | $19.16 | $19.22 | $10.88 | 363,400 |
| 2017-12-14 | $19.11 | $19.26 | $18.96 | $19.21 | $10.88 | 346,300 |
| 2017-12-13 | $19.25 | $19.30 | $19.12 | $19.21 | $10.88 | 284,700 |
| 2017-12-12 | $19.18 | $19.36 | $19.00 | $19.30 | $10.93 | 714,800 |
| 2017-12-11 | $18.95 | $19.45 | $18.88 | $19.24 | $10.89 | 1,072,300 |
| 2017-12-08 | $18.62 | $18.97 | $18.62 | $18.73 | $10.61 | 377,320 |
| 2017-12-07 | $18.99 | $18.99 | $18.46 | $18.71 | $10.59 | 229,800 |
| 2017-12-06 | $18.60 | $19.20 | $18.32 | $18.96 | $10.74 | 841,100 |
| 2017-12-05 | $18.47 | $18.79 | $18.26 | $18.59 | $10.53 | 662,100 |
| 2017-12-04 | $18.99 | $19.19 | $18.05 | $18.81 | $10.65 | 781,000 |
| 2017-12-01 | $18.65 | $19.01 | $18.65 | $18.99 | $10.75 | 338,610 |
| 2017-11-30 | $19.29 | $19.29 | $18.82 | $18.85 | $10.67 | 705,500 |
| 2017-11-29 | $19.49 | $19.49 | $18.88 | $19.18 | $10.86 | 786,080 |
| 2017-11-28 | $19.44 | $19.66 | $19.40 | $19.49 | $11.04 | 419,200 |
| 2017-11-27 | $19.58 | $19.78 | $19.40 | $19.46 | $11.02 | 342,110 |
| 2017-11-24 | $19.83 | $19.95 | $19.51 | $19.66 | $11.13 | 554,100 |
| 2017-11-23 | $19.84 | $20.29 | $19.58 | $19.70 | $11.15 | 950,400 |
| 2017-11-22 | $19.63 | $19.82 | $19.36 | $19.74 | $11.18 | 576,310 |
| 2017-11-21 | $19.76 | $19.89 | $19.20 | $19.63 | $11.12 | 721,900 |
| 2017-11-20 | $19.99 | $19.99 | $19.02 | $19.59 | $11.09 | 1,084,410 |
| 2017-11-17 | $21.08 | $21.08 | $20.02 | $20.03 | $11.34 | 1,056,610 |
| 2017-11-16 | $21.08 | $21.09 | $20.84 | $20.86 | $11.81 | 576,610 |
| 2017-11-15 | $21.10 | $21.10 | $20.80 | $20.87 | $11.82 | 667,100 |
| 2017-11-14 | $20.86 | $22.20 | $20.68 | $21.24 | $12.03 | 1,748,950 |
| 2017-11-13 | $21.30 | $21.33 | $20.91 | $21.03 | $11.91 | 659,000 |
| 2017-11-10 | $20.96 | $21.08 | $20.70 | $20.99 | $11.89 | 700,400 |
| 2017-11-09 | $21.08 | $21.20 | $20.85 | $20.96 | $11.87 | 813,800 |
| 2017-11-08 | $21.25 | $21.25 | $21.01 | $21.03 | $11.91 | 661,900 |
| 2017-11-07 | $20.88 | $21.16 | $20.70 | $21.06 | $11.93 | 629,900 |
| 2017-11-06 | $20.50 | $21.16 | $20.43 | $21.01 | $11.90 | 733,560 |
| 2017-11-03 | $20.79 | $20.79 | $20.35 | $20.54 | $11.63 | 595,400 |
| 2017-11-02 | $21.05 | $21.05 | $20.53 | $20.57 | $11.65 | 1,036,700 |
| 2017-11-01 | $21.18 | $21.20 | $21.01 | $21.05 | $11.92 | 736,900 |
| 2017-10-31 | $20.80 | $21.16 | $20.55 | $21.11 | $11.95 | 875,100 |
| 2017-10-30 | $22.03 | $22.03 | $20.89 | $20.92 | $11.85 | 2,304,900 |
| 2017-10-27 | $22.70 | $22.80 | $21.90 | $22.01 | $12.46 | 2,033,620 |
| 2017-10-26 | $22.77 | $22.85 | $22.51 | $22.64 | $12.82 | 1,673,300 |
| 2017-10-25 | $22.70 | $22.90 | $22.50 | $22.77 | $12.89 | 2,295,600 |
| 2017-10-24 | $23.00 | $23.53 | $22.60 | $23.05 | $13.05 | 2,790,600 |
| 2017-10-23 | $22.60 | $23.30 | $22.21 | $23.11 | $13.09 | 3,501,110 |
| 2017-10-20 | $22.52 | $22.96 | $22.50 | $22.56 | $12.77 | 2,566,740 |
| 2017-10-19 | $23.12 | $23.50 | $22.50 | $22.55 | $12.77 | 3,667,200 |
| 2017-10-18 | $24.02 | $24.19 | $23.28 | $23.55 | $13.33 | 4,796,570 |
| 2017-10-17 | $25.00 | $25.00 | $22.98 | $24.09 | $13.64 | 8,926,750 |
| 2017-10-16 | $24.50 | $25.34 | $24.30 | $25.34 | $14.35 | 10,931,310 |
| 2017-10-13 | $23.00 | $23.28 | $22.82 | $23.04 | $13.05 | 1,241,300 |
| 2017-10-12 | $23.20 | $23.49 | $22.80 | $23.01 | $13.03 | 1,183,940 |
| 2017-10-11 | $23.28 | $23.92 | $22.91 | $23.29 | $13.19 | 2,383,000 |
| 2017-10-10 | $22.66 | $23.16 | $22.42 | $23.15 | $13.11 | 1,918,410 |
| 2017-10-09 | $22.45 | $22.95 | $22.36 | $22.61 | $12.80 | 686,540 |
| 2017-10-06 | $22.29 | $22.29 | $22.29 | $22.29 | $12.62 | 0 |
| 2017-10-05 | $22.29 | $22.29 | $22.29 | $22.29 | $12.62 | 0 |
| 2017-10-04 | $22.29 | $22.29 | $22.29 | $22.29 | $12.62 | 0 |
| 2017-10-03 | $22.29 | $22.29 | $22.29 | $22.29 | $12.62 | 0 |
| 2017-10-02 | $22.29 | $22.29 | $22.29 | $22.29 | $12.62 | 0 |
| 2017-09-29 | $22.29 | $22.49 | $22.19 | $22.29 | $12.62 | 592,110 |
| 2017-09-28 | $22.56 | $22.69 | $22.30 | $22.32 | $12.64 | 549,500 |
| 2017-09-27 | $22.51 | $22.65 | $22.45 | $22.56 | $12.77 | 562,600 |
| 2017-09-26 | $22.53 | $22.83 | $22.43 | $22.56 | $12.77 | 572,700 |
| 2017-09-25 | $22.89 | $22.98 | $22.51 | $22.67 | $12.84 | 667,550 |
| 2017-09-22 | $22.70 | $22.91 | $22.36 | $22.79 | $12.90 | 762,460 |
| 2017-09-21 | $22.85 | $23.09 | $22.63 | $22.68 | $12.84 | 918,710 |
| 2017-09-20 | $22.70 | $22.93 | $22.51 | $22.82 | $12.92 | 914,000 |
| 2017-09-19 | $22.95 | $23.06 | $22.61 | $22.75 | $12.88 | 1,375,700 |
| 2017-09-18 | $22.92 | $23.29 | $22.80 | $23.06 | $13.06 | 1,164,310 |
| 2017-09-15 | $23.20 | $23.35 | $22.78 | $22.92 | $12.98 | 2,103,910 |
| 2017-09-14 | $22.74 | $24.58 | $22.69 | $23.58 | $13.35 | 5,112,720 |
| 2017-09-13 | $22.60 | $22.76 | $22.49 | $22.58 | $12.79 | 1,016,210 |
| 2017-09-12 | $23.06 | $23.18 | $22.79 | $22.80 | $12.91 | 1,063,900 |
| 2017-09-11 | $23.14 | $23.25 | $22.92 | $23.00 | $13.02 | 1,069,280 |
| 2017-09-08 | $23.00 | $23.26 | $22.84 | $23.16 | $13.11 | 1,094,040 |
| 2017-09-07 | $22.97 | $23.36 | $22.89 | $23.04 | $13.05 | 1,556,550 |
| 2017-09-06 | $23.02 | $23.04 | $22.75 | $22.95 | $13.00 | 1,052,890 |
| 2017-09-05 | $23.21 | $23.28 | $22.94 | $23.01 | $13.03 | 1,156,600 |
| 2017-09-04 | $23.28 | $23.49 | $22.91 | $23.19 | $13.13 | 1,736,070 |
| 2017-09-01 | $22.87 | $23.50 | $22.80 | $23.47 | $13.29 | 2,649,240 |
| 2017-08-31 | $23.25 | $23.35 | $22.80 | $22.89 | $12.96 | 1,805,240 |
| 2017-08-30 | $23.12 | $23.29 | $22.80 | $23.17 | $13.12 | 2,560,340 |
| 2017-08-29 | $24.10 | $24.39 | $23.48 | $23.59 | $13.36 | 6,042,460 |
| 2017-08-28 | $22.59 | $23.25 | $22.59 | $22.96 | $13.00 | 1,658,310 |
| 2017-08-25 | $22.06 | $22.78 | $22.06 | $22.55 | $12.77 | 1,560,100 |
| 2017-08-24 | $22.06 | $22.47 | $22.01 | $22.07 | $12.50 | 777,040 |
| 2017-08-23 | $21.86 | $23.05 | $21.82 | $22.38 | $12.67 | 1,379,000 |
| 2017-08-22 | $21.98 | $22.25 | $21.94 | $22.09 | $12.51 | 623,700 |
| 2017-08-21 | $22.07 | $22.17 | $21.87 | $22.14 | $12.54 | 690,460 |
| 2017-08-18 | $22.33 | $22.48 | $21.93 | $21.98 | $12.45 | 1,201,060 |
| 2017-08-17 | $22.01 | $23.29 | $21.88 | $22.57 | $12.78 | 2,075,350 |
| 2017-08-16 | $21.80 | $22.17 | $21.36 | $22.15 | $12.54 | 1,444,710 |
| 2017-08-15 | $21.55 | $21.99 | $21.45 | $21.68 | $12.28 | 806,420 |
| 2017-08-14 | $21.19 | $21.69 | $20.98 | $21.50 | $12.17 | 813,460 |
| 2017-08-11 | $21.02 | $21.43 | $20.88 | $21.00 | $11.89 | 675,300 |
| 2017-08-10 | $21.89 | $21.99 | $21.20 | $21.25 | $12.03 | 972,900 |
| 2017-08-09 | $21.87 | $22.20 | $21.86 | $22.06 | $12.49 | 831,700 |
| 2017-08-08 | $22.15 | $22.33 | $21.81 | $22.17 | $12.55 | 1,236,450 |
| 2017-08-07 | $22.57 | $22.77 | $22.30 | $22.37 | $12.67 | 1,235,060 |
| 2017-08-04 | $22.89 | $23.29 | $22.01 | $22.91 | $12.97 | 3,142,860 |
| 2017-08-03 | $21.19 | $23.31 | $20.96 | $23.31 | $13.20 | 2,002,280 |
| 2017-08-02 | $21.45 | $21.47 | $21.04 | $21.19 | $12.00 | 561,700 |
| 2017-08-01 | $21.25 | $21.46 | $21.12 | $21.43 | $12.13 | 706,470 |
| 2017-07-31 | $21.15 | $21.48 | $21.10 | $21.25 | $12.03 | 639,500 |
| 2017-07-28 | $21.40 | $21.57 | $21.13 | $21.15 | $11.98 | 666,080 |
| 2017-07-27 | $20.70 | $21.45 | $20.67 | $21.35 | $12.09 | 850,850 |
| 2017-07-26 | $21.18 | $21.32 | $20.74 | $20.85 | $11.81 | 521,800 |
| 2017-07-25 | $21.43 | $21.43 | $20.98 | $21.18 | $11.99 | 601,400 |
| 2017-07-24 | $21.05 | $21.47 | $20.61 | $21.13 | $11.96 | 675,200 |
| 2017-07-21 | $21.75 | $21.76 | $21.11 | $21.19 | $12.00 | 916,170 |
| 2017-07-20 | $21.27 | $22.05 | $20.50 | $21.77 | $12.33 | 1,656,600 |
| 2017-07-19 | $21.45 | $21.80 | $20.00 | $21.32 | $12.07 | 2,162,930 |
| 2017-07-18 | $23.20 | $23.69 | $21.29 | $21.96 | $12.43 | 4,548,470 |
| 2017-07-17 | $25.60 | $25.64 | $23.15 | $23.65 | $13.39 | 1,402,580 |
| 2017-07-14 | $25.60 | $25.90 | $25.60 | $25.64 | $14.52 | 520,700 |
| 2017-07-13 | $26.40 | $26.40 | $25.69 | $25.72 | $14.56 | 769,100 |
| 2017-07-12 | $26.71 | $27.20 | $26.12 | $26.19 | $14.83 | 1,147,180 |
| 2017-07-11 | $25.99 | $27.77 | $25.44 | $27.51 | $15.58 | 1,806,230 |
| 2017-07-10 | $26.15 | $26.36 | $25.86 | $25.99 | $14.72 | 799,460 |
| 2017-07-07 | $26.39 | $26.60 | $26.26 | $26.38 | $14.94 | 658,850 |
| 2017-07-06 | $26.93 | $26.93 | $26.32 | $26.41 | $14.95 | 1,770,800 |
| 2017-07-05 | $26.98 | $27.02 | $26.72 | $26.93 | $15.25 | 481,900 |
| 2017-07-04 | $27.10 | $27.11 | $26.82 | $26.94 | $15.25 | 465,700 |
| 2017-07-03 | $26.99 | $27.15 | $26.80 | $27.09 | $15.31 | 436,800 |
| 2017-06-30 | $27.27 | $27.27 | $26.87 | $26.99 | $15.25 | 1,106,400 |
| 2017-06-29 | $28.01 | $28.49 | $27.56 | $27.65 | $15.63 | 2,130,200 |
| 2017-06-28 | $26.73 | $27.27 | $26.60 | $27.25 | $15.40 | 629,200 |
| 2017-06-27 | $27.21 | $27.27 | $26.83 | $26.98 | $15.25 | 764,000 |
| 2017-06-26 | $27.11 | $27.22 | $26.72 | $27.21 | $15.38 | 724,240 |
| 2017-06-23 | $27.10 | $27.19 | $26.55 | $26.91 | $15.21 | 650,300 |
| 2017-06-22 | $27.73 | $27.73 | $27.03 | $27.10 | $15.32 | 546,000 |
| 2017-06-21 | $27.67 | $27.82 | $27.33 | $27.52 | $15.55 | 547,520 |
| 2017-06-20 | $27.45 | $28.08 | $27.30 | $27.36 | $15.46 | 640,110 |
| 2017-06-19 | $27.70 | $27.99 | $27.07 | $27.58 | $15.59 | 1,485,860 |
| 2017-06-16 | $28.46 | $28.46 | $28.01 | $28.05 | $15.85 | 722,660 |
| 2017-06-15 | $28.17 | $28.70 | $28.00 | $28.43 | $16.07 | 749,010 |
| 2017-06-14 | $28.62 | $28.74 | $27.98 | $28.18 | $15.93 | 692,600 |
| 2017-06-13 | $28.33 | $28.88 | $27.75 | $28.67 | $16.20 | 1,065,210 |
| 2017-06-12 | $28.80 | $28.93 | $28.11 | $28.29 | $15.99 | 852,550 |
| 2017-06-09 | $28.52 | $29.05 | $28.52 | $28.89 | $16.33 | 1,260,200 |
| 2017-06-08 | $28.60 | $29.10 | $28.47 | $28.70 | $16.22 | 1,418,260 |
| 2017-06-07 | $28.66 | $29.18 | $28.28 | $28.69 | $16.22 | 2,163,670 |
| 2017-06-06 | $28.55 | $29.98 | $28.51 | $28.86 | $16.31 | 1,804,520 |
| 2017-06-05 | $27.55 | $28.44 | $27.44 | $27.63 | $15.62 | 921,700 |
| 2017-06-02 | $26.79 | $27.98 | $26.79 | $27.64 | $15.62 | 568,700 |
| 2017-06-01 | $28.38 | $28.82 | $27.00 | $27.08 | $15.31 | 905,900 |
| 2017-05-31 | $29.19 | $29.46 | $27.95 | $28.37 | $16.03 | 985,450 |
| 2017-05-30 | $28.60 | $28.60 | $28.60 | $28.60 | $16.16 | 0 |
| 2017-05-29 | $28.60 | $28.60 | $28.60 | $28.60 | $16.16 | 0 |
| 2017-05-26 | $28.82 | $29.60 | $28.53 | $28.60 | $16.16 | 1,257,370 |
| 2017-05-25 | $29.28 | $29.63 | $28.50 | $29.01 | $16.40 | 1,023,230 |
| 2017-05-24 | $28.61 | $29.29 | $26.80 | $29.14 | $16.47 | 1,228,830 |
| 2017-05-23 | $28.96 | $29.60 | $28.70 | $28.82 | $16.29 | 1,436,430 |
| 2017-05-22 | $29.15 | $29.55 | $28.78 | $29.29 | $16.55 | 1,411,930 |
| 2017-05-19 | $28.75 | $29.45 | $28.70 | $29.12 | $16.46 | 1,644,950 |
| 2017-05-18 | $28.50 | $29.15 | $28.13 | $28.72 | $16.23 | 1,589,420 |
| 2017-05-17 | $27.75 | $28.87 | $27.73 | $28.43 | $16.07 | 1,959,910 |
| 2017-05-16 | $26.41 | $27.79 | $26.41 | $27.74 | $15.68 | 2,031,470 |
| 2017-05-15 | $26.09 | $27.44 | $26.00 | $26.88 | $15.19 | 3,182,750 |
| 2017-05-12 | $27.82 | $27.82 | $24.86 | $25.90 | $14.64 | 1,921,400 |
| 2017-05-11 | $27.50 | $28.26 | $27.26 | $27.60 | $15.60 | 1,348,120 |
| 2017-05-10 | $28.22 | $29.06 | $27.95 | $27.96 | $15.80 | 2,037,400 |
| 2017-05-09 | $27.52 | $28.57 | $27.44 | $28.12 | $15.89 | 1,406,910 |
| 2017-05-08 | $27.66 | $28.10 | $27.43 | $27.47 | $15.53 | 521,080 |
| 2017-05-05 | $28.56 | $28.98 | $27.90 | $28.01 | $15.83 | 995,980 |
| 2017-05-04 | $29.02 | $29.84 | $28.96 | $29.06 | $16.42 | 1,052,800 |
| 2017-05-03 | $29.04 | $29.52 | $28.55 | $29.00 | $16.39 | 928,900 |
| 2017-05-02 | $28.18 | $29.46 | $28.01 | $29.04 | $16.41 | 1,446,700 |
| 2017-05-01 | $28.19 | $28.19 | $28.19 | $28.19 | $15.93 | 0 |
| 2017-04-28 | $27.70 | $28.55 | $27.70 | $28.19 | $15.93 | 832,710 |
| 2017-04-27 | $27.80 | $28.35 | $27.40 | $28.07 | $15.86 | 1,211,810 |
| 2017-04-26 | $27.81 | $28.45 | $27.61 | $27.86 | $15.75 | 859,400 |
| 2017-04-25 | $27.71 | $28.38 | $27.71 | $27.81 | $15.72 | 782,610 |
| 2017-04-24 | $29.44 | $29.44 | $27.93 | $27.95 | $15.80 | 1,321,000 |
| 2017-04-21 | $28.38 | $30.55 | $28.04 | $29.55 | $16.70 | 1,672,070 |
| 2017-04-20 | $28.10 | $28.74 | $28.04 | $28.11 | $15.89 | 774,930 |
| 2017-04-19 | $28.90 | $28.99 | $27.96 | $28.09 | $15.88 | 1,060,500 |
| 2017-04-18 | $29.34 | $29.34 | $28.87 | $28.95 | $16.36 | 675,400 |
| 2017-04-17 | $29.32 | $29.57 | $28.60 | $29.03 | $16.41 | 728,400 |
| 2017-04-14 | $29.81 | $30.04 | $29.30 | $29.32 | $16.57 | 624,600 |
| 2017-04-13 | $29.65 | $30.19 | $29.65 | $29.81 | $16.85 | 822,490 |
| 2017-04-12 | $30.00 | $30.00 | $29.51 | $29.77 | $16.83 | 768,600 |
| 2017-04-11 | $30.74 | $31.30 | $29.64 | $30.27 | $17.11 | 1,972,080 |
| 2017-04-10 | $31.55 | $31.68 | $30.88 | $31.07 | $17.56 | 1,060,980 |
| 2017-04-07 | $31.99 | $32.59 | $31.30 | $31.88 | $18.02 | 1,449,810 |
| 2017-04-06 | $32.29 | $32.47 | $32.00 | $32.09 | $18.14 | 925,510 |
| 2017-04-05 | $31.17 | $32.35 | $31.17 | $32.29 | $18.25 | 1,049,530 |
| 2017-04-04 | $31.08 | $31.08 | $31.08 | $31.08 | $17.57 | 0 |
| 2017-04-03 | $31.08 | $31.08 | $31.08 | $31.08 | $17.57 | 0 |
| 2017-03-31 | $31.17 | $31.79 | $30.90 | $31.08 | $17.57 | 732,770 |
| 2017-03-30 | $33.02 | $33.17 | $30.10 | $31.20 | $17.63 | 1,593,700 |
| 2017-03-29 | $32.81 | $33.50 | $32.35 | $33.18 | $18.75 | 1,919,460 |
| 2017-03-28 | $33.00 | $33.49 | $32.73 | $32.78 | $18.53 | 1,013,960 |
| 2017-03-27 | $33.36 | $33.54 | $32.60 | $33.10 | $18.71 | 1,435,710 |
| 2017-03-24 | $33.72 | $34.38 | $33.30 | $33.42 | $18.89 | 1,429,610 |
| 2017-03-23 | $34.38 | $34.65 | $33.58 | $33.87 | $19.14 | 1,522,050 |
| 2017-03-22 | $34.43 | $34.81 | $33.81 | $34.51 | $19.50 | 2,314,010 |
| 2017-03-21 | $33.83 | $35.46 | $33.60 | $34.88 | $19.71 | 4,403,770 |
| 2017-03-20 | $32.80 | $33.86 | $32.61 | $33.85 | $19.13 | 2,467,780 |
| 2017-03-17 | $33.30 | $33.39 | $32.60 | $32.64 | $18.45 | 1,583,000 |
| 2017-03-16 | $33.02 | $33.45 | $32.90 | $33.30 | $18.82 | 1,472,280 |
| 2017-03-15 | $33.13 | $33.40 | $32.68 | $33.20 | $18.76 | 1,377,700 |
| 2017-03-14 | $33.53 | $33.80 | $33.07 | $33.13 | $18.72 | 1,525,800 |
| 2017-03-13 | $33.18 | $33.65 | $32.30 | $33.53 | $18.95 | 2,139,810 |
| 2017-03-10 | $33.00 | $33.84 | $32.92 | $33.36 | $18.85 | 2,306,900 |
| 2017-03-09 | $33.33 | $33.97 | $32.61 | $32.62 | $18.44 | 4,154,400 |
| 2017-03-08 | $35.70 | $36.50 | $34.57 | $34.60 | $19.56 | 6,671,080 |
| 2017-03-07 | $34.44 | $34.96 | $33.62 | $34.49 | $19.49 | 3,469,780 |
| 2017-03-06 | $34.63 | $35.08 | $33.54 | $34.66 | $19.59 | 4,628,710 |
| 2017-03-03 | $32.05 | $35.35 | $31.91 | $34.58 | $19.54 | 6,677,010 |
| 2017-03-02 | $31.73 | $32.97 | $31.73 | $32.49 | $18.36 | 4,315,610 |
| 2017-03-01 | $32.20 | $32.46 | $31.80 | $31.83 | $17.99 | 3,537,900 |
| 2017-02-28 | $32.00 | $32.78 | $32.00 | $32.51 | $18.37 | 3,956,400 |
| 2017-02-27 | $32.82 | $33.18 | $31.80 | $32.31 | $18.26 | 5,484,830 |
| 2017-02-24 | $30.88 | $32.78 | $30.85 | $32.29 | $18.25 | 6,163,330 |
| 2017-02-23 | $29.30 | $31.80 | $29.28 | $31.18 | $17.62 | 7,414,990 |
| 2017-02-22 | $29.24 | $29.43 | $29.05 | $29.38 | $16.61 | 1,222,750 |
| 2017-02-21 | $29.00 | $29.40 | $28.90 | $29.25 | $16.53 | 1,319,740 |
| 2017-02-20 | $28.50 | $29.07 | $28.31 | $29.04 | $16.41 | 1,447,640 |
| 2017-02-17 | $29.33 | $29.39 | $28.54 | $28.60 | $16.16 | 1,834,020 |
| 2017-02-16 | $29.30 | $29.37 | $29.05 | $29.33 | $16.58 | 1,248,040 |
| 2017-02-15 | $29.40 | $29.56 | $29.12 | $29.37 | $16.60 | 1,773,500 |
| 2017-02-14 | $29.66 | $29.78 | $29.17 | $29.39 | $16.61 | 2,329,810 |
| 2017-02-13 | $29.54 | $30.00 | $29.48 | $29.66 | $16.76 | 1,749,030 |
| 2017-02-10 | $30.50 | $30.51 | $29.29 | $29.55 | $16.70 | 3,092,380 |
| 2017-02-09 | $30.99 | $30.99 | $30.09 | $30.50 | $17.24 | 3,232,210 |
| 2017-02-08 | $30.38 | $31.51 | $29.59 | $30.44 | $17.20 | 4,747,250 |
| 2017-02-07 | $30.00 | $31.20 | $29.18 | $30.23 | $17.09 | 6,342,660 |
| 2017-02-06 | $26.92 | $29.63 | $26.80 | $29.63 | $16.75 | 3,709,500 |
| 2017-02-03 | $27.08 | $27.28 | $26.60 | $26.94 | $15.23 | 562,670 |
| 2017-02-02 | $27.06 | $27.06 | $27.06 | $27.06 | $15.29 | 0 |
| 2017-02-01 | $27.06 | $27.06 | $27.06 | $27.06 | $15.29 | 0 |
| 2017-01-31 | $27.06 | $27.06 | $27.06 | $27.06 | $15.29 | 0 |
| 2017-01-30 | $27.06 | $27.06 | $27.06 | $27.06 | $15.29 | 0 |
| 2017-01-27 | $27.06 | $27.06 | $27.06 | $27.06 | $15.29 | 0 |
| 2017-01-26 | $27.10 | $27.30 | $26.90 | $27.06 | $15.29 | 721,320 |
| 2017-01-25 | $26.34 | $26.99 | $26.34 | $26.93 | $15.22 | 758,140 |
| 2017-01-24 | $27.29 | $27.50 | $26.68 | $26.73 | $15.11 | 1,096,000 |
| 2017-01-23 | $26.91 | $27.48 | $26.68 | $27.29 | $15.42 | 1,337,130 |
| 2017-01-20 | $26.50 | $27.20 | $26.28 | $26.88 | $15.19 | 1,160,200 |
| 2017-01-19 | $26.57 | $26.94 | $26.28 | $26.55 | $15.01 | 1,299,100 |
| 2017-01-18 | $26.30 | $27.15 | $25.80 | $26.60 | $15.03 | 1,477,590 |
| 2017-01-17 | $25.40 | $26.57 | $25.36 | $26.28 | $14.85 | 1,818,100 |
| 2017-01-16 | $27.59 | $27.60 | $24.81 | $25.75 | $14.55 | 2,520,140 |
| 2017-01-13 | $29.21 | $29.38 | $27.05 | $27.56 | $15.58 | 3,003,760 |
| 2017-01-12 | $30.11 | $30.40 | $29.00 | $29.16 | $16.48 | 1,685,700 |
| 2017-01-11 | $29.94 | $30.10 | $29.67 | $29.97 | $16.94 | 1,243,920 |
| 2017-01-10 | $30.38 | $30.73 | $30.00 | $30.13 | $17.03 | 1,781,860 |
| 2017-01-09 | $29.72 | $30.44 | $29.45 | $30.37 | $17.16 | 1,859,900 |
| 2017-01-06 | $30.20 | $30.20 | $29.63 | $29.72 | $16.80 | 1,469,290 |
| 2017-01-05 | $30.34 | $30.47 | $30.01 | $30.09 | $17.01 | 1,858,930 |
| 2017-01-04 | $29.60 | $30.60 | $29.52 | $30.33 | $17.14 | 2,500,760 |
| 2017-01-03 | $29.40 | $29.76 | $29.34 | $29.62 | $16.74 | 1,483,260 |
| 2017-01-02 | $29.39 | $29.39 | $29.39 | $29.39 | $16.61 | 0 |
| 2016-12-30 | $30.00 | $30.18 | $29.20 | $29.39 | $16.61 | 2,322,490 |
| 2016-12-29 | $30.60 | $30.97 | $29.98 | $30.01 | $16.96 | 1,915,640 |
| 2016-12-28 | $31.20 | $31.20 | $30.70 | $30.78 | $17.40 | 1,678,020 |
| 2016-12-27 | $31.20 | $31.30 | $30.55 | $30.92 | $17.48 | 2,353,460 |
| 2016-12-26 | $30.35 | $31.98 | $30.35 | $31.41 | $17.75 | 3,526,750 |
| 2016-12-23 | $31.48 | $31.88 | $30.21 | $30.32 | $17.14 | 2,896,130 |
| 2016-12-22 | $31.33 | $31.99 | $30.74 | $31.90 | $18.03 | 3,952,520 |
| 2016-12-21 | $30.04 | $32.99 | $30.04 | $31.51 | $17.81 | 6,103,020 |
| 2016-12-20 | $29.70 | $30.27 | $29.28 | $30.05 | $16.98 | 2,558,500 |
| 2016-12-19 | $30.37 | $30.37 | $29.21 | $29.60 | $16.73 | 2,916,300 |
| 2016-12-16 | $29.67 | $31.02 | $29.40 | $30.45 | $17.21 | 4,478,600 |
| 2016-12-15 | $28.60 | $29.95 | $28.54 | $29.69 | $16.78 | 3,779,300 |
| 2016-12-14 | $29.87 | $30.49 | $28.80 | $29.14 | $16.47 | 4,676,020 |
| 2016-12-13 | $31.00 | $31.02 | $29.00 | $30.47 | $17.22 | 5,949,310 |
| 2016-12-12 | $35.19 | $35.19 | $31.82 | $31.82 | $17.98 | 7,132,500 |
| 2016-12-09 | $35.56 | $35.87 | $34.70 | $35.35 | $19.98 | 6,670,860 |
| 2016-12-08 | $36.84 | $37.25 | $35.32 | $36.18 | $20.45 | 12,847,720 |
| 2016-12-07 | $33.88 | $36.26 | $33.88 | $36.26 | $20.49 | 12,153,120 |
| 2016-12-06 | $32.15 | $32.99 | $32.02 | $32.96 | $18.63 | 2,597,260 |
| 2016-12-05 | $31.96 | $32.39 | $31.53 | $31.84 | $18.00 | 1,626,010 |
| 2016-12-02 | $33.13 | $33.68 | $32.31 | $32.48 | $18.36 | 2,508,800 |
| 2016-12-01 | $32.37 | $33.60 | $32.37 | $33.29 | $18.82 | 3,258,960 |
| 2016-11-30 | $32.08 | $33.00 | $32.00 | $32.44 | $18.33 | 1,852,490 |
| 2016-11-29 | $33.17 | $33.35 | $32.00 | $32.26 | $18.23 | 2,529,900 |
| 2016-11-28 | $33.13 | $33.58 | $33.02 | $33.12 | $18.72 | 2,148,480 |
| 2016-11-25 | $33.83 | $34.15 | $32.51 | $33.11 | $18.71 | 3,383,330 |
| 2016-11-24 | $34.81 | $35.28 | $33.71 | $33.83 | $19.12 | 4,033,370 |
| 2016-11-23 | $35.95 | $36.16 | $34.88 | $35.03 | $19.80 | 5,727,900 |
| 2016-11-22 | $34.40 | $36.20 | $34.40 | $36.18 | $20.45 | 10,241,370 |
| 2016-11-21 | $34.29 | $34.76 | $34.17 | $34.37 | $19.43 | 2,908,300 |
| 2016-11-18 | $34.35 | $34.74 | $34.16 | $34.65 | $19.58 | 3,233,170 |
| 2016-11-17 | $34.34 | $34.80 | $33.45 | $34.45 | $19.47 | 5,006,220 |
| 2016-11-16 | $35.27 | $35.28 | $34.50 | $34.53 | $19.52 | 3,932,630 |
| 2016-11-15 | $34.38 | $35.12 | $34.31 | $35.09 | $19.83 | 4,369,730 |
| 2016-11-14 | $35.81 | $36.18 | $34.52 | $34.64 | $19.58 | 6,439,750 |
| 2016-11-11 | $35.70 | $36.60 | $35.50 | $35.85 | $20.26 | 6,813,780 |
| 2016-11-10 | $36.16 | $36.35 | $35.50 | $35.95 | $20.32 | 6,314,570 |
| 2016-11-09 | $36.50 | $36.89 | $34.58 | $35.85 | $20.26 | 8,210,600 |
| 2016-11-08 | $36.95 | $37.18 | $36.30 | $36.59 | $20.68 | 6,886,040 |
| 2016-11-07 | $36.55 | $36.96 | $35.68 | $36.88 | $20.84 | 6,943,930 |
| 2016-11-04 | $39.20 | $39.20 | $36.00 | $36.59 | $20.68 | 13,412,050 |
| 2016-11-03 | $39.53 | $42.48 | $39.01 | $39.23 | $22.17 | 22,418,460 |
| 2016-11-02 | $38.22 | $42.28 | $38.03 | $41.15 | $23.26 | 25,116,930 |
| 2016-11-01 | $37.05 | $39.00 | $37.05 | $38.95 | $22.01 | 13,842,680 |
| 2016-10-31 | $38.11 | $38.40 | $36.97 | $37.48 | $21.18 | 0 |
| 2016-10-28 | $36.98 | $39.71 | $36.10 | $39.57 | $22.36 | 19,568,100 |
| 2016-10-27 | $37.00 | $37.35 | $36.10 | $37.28 | $21.07 | 10,146,520 |
| 2016-10-26 | $38.16 | $38.55 | $36.81 | $37.38 | $21.13 | 15,018,660 |
| 2016-10-25 | $39.14 | $40.59 | $38.01 | $39.78 | $22.48 | 25,629,680 |
| 2016-10-24 | $36.20 | $39.18 | $36.18 | $39.18 | $22.14 | 21,980,270 |
| 2016-10-21 | $37.19 | $37.80 | $34.58 | $35.62 | $20.13 | 19,227,690 |
| 2016-10-20 | $33.20 | $36.43 | $32.84 | $36.43 | $20.59 | 19,230,970 |
| 2016-10-19 | $32.00 | $33.12 | $31.27 | $33.12 | $18.72 | 19,131,940 |
| 2016-10-18 | $29.99 | $30.11 | $29.99 | $30.11 | $17.02 | 4,851,130 |
| 2016-10-17 | $27.90 | $28.16 | $27.01 | $27.37 | $15.47 | 1,473,000 |
| 2016-10-14 | $27.98 | $28.08 | $27.85 | $27.99 | $15.82 | 977,720 |
| 2016-10-13 | $28.20 | $28.20 | $27.85 | $27.93 | $15.79 | 1,250,870 |
| 2016-10-12 | $27.93 | $28.10 | $27.70 | $28.09 | $15.88 | 1,193,260 |
| 2016-10-11 | $28.19 | $28.26 | $27.80 | $27.98 | $15.81 | 1,669,560 |
| 2016-10-10 | $27.36 | $28.19 | $27.11 | $28.18 | $15.93 | 2,286,570 |
| 2016-10-07 | $27.04 | $27.04 | $27.04 | $27.04 | $15.28 | 0 |
| 2016-10-06 | $27.04 | $27.04 | $27.04 | $27.04 | $15.28 | 0 |
| 2016-10-05 | $27.04 | $27.04 | $27.04 | $27.04 | $15.28 | 0 |
| 2016-10-04 | $27.04 | $27.04 | $27.04 | $27.04 | $15.28 | 0 |
| 2016-10-03 | $27.04 | $27.04 | $27.04 | $27.04 | $15.28 | 0 |
| 2016-09-30 | $27.05 | $27.18 | $26.95 | $27.04 | $15.28 | 1,038,540 |
| 2016-09-29 | $27.16 | $27.16 | $26.94 | $27.05 | $15.29 | 1,044,520 |
| 2016-09-28 | $27.23 | $27.28 | $26.90 | $27.10 | $15.32 | 1,178,900 |
| 2016-09-27 | $27.20 | $27.54 | $26.87 | $27.23 | $15.39 | 1,645,600 |
| 2016-09-26 | $28.53 | $28.53 | $27.11 | $27.27 | $15.41 | 2,146,280 |
| 2016-09-23 | $29.40 | $29.60 | $28.70 | $28.77 | $16.26 | 1,282,220 |
| 2016-09-22 | $29.88 | $29.88 | $29.34 | $29.39 | $16.61 | 972,820 |
| 2016-09-21 | $29.46 | $29.85 | $29.20 | $29.41 | $16.62 | 1,128,930 |
| 2016-09-20 | $29.77 | $30.28 | $29.50 | $29.66 | $16.76 | 880,360 |
| 2016-09-19 | $29.00 | $29.85 | $29.00 | $29.71 | $16.79 | 1,528,290 |
| 2016-09-16 | $28.99 | $28.99 | $28.99 | $28.99 | $16.38 | 0 |
| 2016-09-15 | $28.99 | $28.99 | $28.99 | $28.99 | $16.38 | 0 |
| 2016-09-14 | $29.18 | $29.18 | $28.82 | $28.99 | $16.38 | 713,000 |
| 2016-09-13 | $29.52 | $29.77 | $28.88 | $29.28 | $16.55 | 1,441,870 |
| 2016-09-12 | $30.01 | $30.10 | $29.42 | $29.44 | $16.64 | 1,449,640 |
| 2016-09-09 | $30.72 | $30.88 | $30.10 | $30.37 | $17.16 | 1,244,650 |
| 2016-09-08 | $30.99 | $30.99 | $30.45 | $30.61 | $17.30 | 1,365,100 |
| 2016-09-07 | $31.00 | $31.68 | $30.83 | $30.99 | $17.52 | 1,863,230 |
| 2016-09-06 | $30.44 | $31.31 | $30.01 | $31.25 | $17.66 | 2,354,560 |
| 2016-09-05 | $30.66 | $30.99 | $30.30 | $30.33 | $17.14 | 1,161,230 |
| 2016-09-02 | $31.28 | $31.28 | $30.31 | $30.59 | $17.29 | 2,212,950 |
| 2016-09-01 | $31.40 | $31.53 | $31.15 | $31.35 | $17.72 | 1,514,570 |
| 2016-08-31 | $31.73 | $31.96 | $30.91 | $31.35 | $17.72 | 1,992,810 |
| 2016-08-30 | $31.79 | $31.99 | $31.65 | $31.81 | $17.98 | 1,531,380 |
| 2016-08-29 | $31.88 | $31.99 | $31.60 | $31.79 | $17.97 | 1,448,180 |
| 2016-08-26 | $31.96 | $32.36 | $31.68 | $31.79 | $17.97 | 2,374,280 |
| 2016-08-25 | $32.00 | $32.36 | $31.55 | $31.88 | $18.02 | 2,127,230 |
| 2016-08-24 | $32.65 | $32.66 | $32.06 | $32.29 | $18.25 | 2,712,700 |
| 2016-08-23 | $32.50 | $33.46 | $32.48 | $32.74 | $18.50 | 2,777,120 |
| 2016-08-22 | $33.23 | $33.86 | $32.33 | $32.49 | $18.36 | 3,467,180 |
| 2016-08-19 | $35.40 | $35.40 | $33.55 | $33.73 | $19.06 | 4,243,520 |
| 2016-08-18 | $36.00 | $36.00 | $34.51 | $34.94 | $19.75 | 4,856,570 |
| 2016-08-17 | $36.50 | $36.69 | $35.38 | $35.74 | $20.20 | 6,810,830 |
| 2016-08-16 | $35.77 | $38.47 | $35.56 | $37.76 | $21.34 | 10,138,830 |
| 2016-08-15 | $32.50 | $37.10 | $31.21 | $35.46 | $20.04 | 9,469,480 |
| 2016-08-12 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-08-11 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-08-10 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-08-09 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-08-08 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-08-05 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-08-04 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-08-03 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-08-02 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-08-01 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-29 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-28 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-27 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-26 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-25 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-22 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-21 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-20 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-19 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-18 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-15 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-14 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-13 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-12 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-11 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-08 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-07 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-06 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-05 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-04 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-07-01 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-30 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-29 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-28 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-27 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-24 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-23 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-22 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-21 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-20 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-17 | $68.32 | $68.32 | $68.32 | $68.32 | $38.61 | 0 |
| 2016-06-16 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-15 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-14 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-13 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-10 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-09 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-08 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-07 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-06 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-03 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-02 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-06-01 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-31 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-30 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-27 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-26 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-25 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-24 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-23 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-20 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-19 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-18 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-17 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-16 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-13 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-12 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-11 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-10 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-09 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-06 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-05 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-04 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-03 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-05-02 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-29 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-28 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-27 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-26 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-25 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-22 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-21 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-20 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-19 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-18 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-15 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-14 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-13 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-12 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-11 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-08 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-07 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-06 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-05 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-04 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-04-01 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-03-31 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-03-30 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-03-29 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-03-28 | $68.32 | $68.32 | $68.32 | $68.32 | $19.27 | 0 |
| 2016-03-25 | $65.40 | $68.45 | $63.39 | $68.32 | $19.27 | 2,478,490 |
| 2016-03-24 | $68.50 | $68.60 | $66.00 | $66.18 | $18.67 | 1,959,720 |
| 2016-03-23 | $66.01 | $70.99 | $65.81 | $68.82 | $19.41 | 2,010,850 |
| 2016-03-22 | $66.41 | $68.50 | $66.38 | $66.63 | $18.79 | 1,887,310 |
| 2016-03-21 | $65.65 | $69.85 | $63.10 | $68.33 | $19.27 | 3,531,650 |
| 2016-03-18 | $59.15 | $65.58 | $58.93 | $65.54 | $18.49 | 3,314,580 |
| 2016-03-17 | $56.80 | $60.98 | $56.01 | $59.65 | $16.82 | 3,030,050 |
| 2016-03-16 | $59.37 | $59.70 | $55.35 | $57.02 | $16.08 | 2,983,620 |
| 2016-03-15 | $58.00 | $60.89 | $57.29 | $58.37 | $16.46 | 3,934,500 |
| 2016-03-14 | $52.20 | $55.35 | $51.80 | $55.35 | $15.61 | 1,082,590 |
| 2016-03-11 | $48.00 | $50.79 | $47.38 | $50.32 | $14.19 | 818,080 |
| 2016-03-10 | $51.50 | $52.38 | $49.01 | $49.30 | $13.91 | 804,130 |
| 2016-03-09 | $51.80 | $54.54 | $51.16 | $51.50 | $14.53 | 1,089,130 |
| 2016-03-08 | $50.80 | $54.00 | $47.06 | $53.27 | $15.03 | 1,602,250 |
| 2016-03-07 | $48.85 | $52.90 | $48.79 | $51.04 | $14.40 | 1,125,170 |
| 2016-03-04 | $50.01 | $51.25 | $47.00 | $48.23 | $13.60 | 788,410 |
| 2016-03-03 | $50.50 | $53.85 | $50.50 | $50.91 | $14.36 | 1,008,840 |
| 2016-03-02 | $48.00 | $50.98 | $47.59 | $50.88 | $14.35 | 849,520 |
| 2016-03-01 | $47.60 | $48.88 | $45.50 | $48.49 | $13.68 | 902,670 |
| 2016-02-29 | $52.00 | $52.00 | $46.63 | $47.15 | $13.30 | 942,020 |
| 2016-02-26 | $52.07 | $53.39 | $49.51 | $51.77 | $14.60 | 891,600 |
| 2016-02-25 | $57.08 | $57.86 | $52.07 | $52.07 | $14.69 | 1,313,390 |
| 2016-02-24 | $58.02 | $59.27 | $55.96 | $57.86 | $16.32 | 1,063,230 |
| 2016-02-23 | $59.90 | $60.50 | $57.70 | $59.27 | $16.72 | 948,970 |
| 2016-02-22 | $60.16 | $60.63 | $59.00 | $60.30 | $17.01 | 1,175,610 |
| 2016-02-19 | $58.66 | $60.26 | $58.01 | $59.19 | $16.70 | 1,047,110 |
| 2016-02-18 | $60.69 | $61.40 | $58.12 | $59.04 | $16.65 | 1,383,090 |
| 2016-02-17 | $58.90 | $61.20 | $58.01 | $60.28 | $17.00 | 1,586,970 |
| 2016-02-16 | $55.99 | $60.50 | $55.99 | $58.66 | $16.55 | 1,597,570 |
| 2016-02-15 | $54.00 | $57.59 | $52.30 | $56.33 | $15.89 | 1,383,370 |
| 2016-02-12 | $57.29 | $57.29 | $57.29 | $57.29 | $16.16 | 0 |
| 2016-02-11 | $57.29 | $57.29 | $57.29 | $57.29 | $16.16 | 0 |
| 2016-02-10 | $57.29 | $57.29 | $57.29 | $57.29 | $16.16 | 0 |
| 2016-02-09 | $57.29 | $57.29 | $57.29 | $57.29 | $16.16 | 0 |
| 2016-02-08 | $57.29 | $57.29 | $57.29 | $57.29 | $16.16 | 0 |
| 2016-02-05 | $59.80 | $62.57 | $56.55 | $57.29 | $16.16 | 2,496,080 |
| 2016-02-04 | $52.00 | $56.88 | $52.00 | $56.88 | $16.04 | 1,081,920 |
| 2016-02-03 | $50.00 | $52.21 | $49.25 | $51.71 | $14.59 | 1,098,180 |
| 2016-02-02 | $47.50 | $51.90 | $47.23 | $51.34 | $14.48 | 1,351,450 |
| 2016-02-01 | $49.30 | $50.19 | $45.00 | $47.27 | $13.33 | 933,080 |
| 2016-01-29 | $47.20 | $50.35 | $46.33 | $49.61 | $13.99 | 1,319,890 |
| 2016-01-28 | $52.00 | $52.30 | $47.77 | $47.77 | $13.47 | 942,900 |
| 2016-01-27 | $54.74 | $55.30 | $50.01 | $53.08 | $14.97 | 1,072,870 |
| 2016-01-26 | $59.06 | $60.20 | $54.74 | $54.74 | $15.44 | 1,322,680 |
| 2016-01-25 | $60.60 | $62.97 | $60.11 | $60.82 | $17.15 | 1,454,550 |
| 2016-01-22 | $60.00 | $60.70 | $57.00 | $60.29 | $17.01 | 1,372,970 |
| 2016-01-21 | $58.10 | $62.26 | $58.10 | $58.48 | $16.49 | 1,788,840 |
| 2016-01-20 | $59.00 | $61.98 | $58.60 | $59.88 | $16.89 | 1,435,720 |
| 2016-01-19 | $56.99 | $60.50 | $56.48 | $60.45 | $17.05 | 1,628,900 |
| 2016-01-18 | $53.01 | $58.60 | $53.01 | $57.41 | $16.19 | 1,502,420 |
| 2016-01-15 | $55.88 | $59.02 | $54.00 | $55.39 | $15.62 | 1,773,200 |
| 2016-01-14 | $49.99 | $57.30 | $48.50 | $55.85 | $15.75 | 1,675,830 |
| 2016-01-13 | $56.71 | $58.66 | $52.79 | $52.90 | $14.92 | 1,383,650 |
| 2016-01-12 | $55.00 | $58.55 | $52.03 | $56.49 | $15.93 | 1,455,690 |
| 2016-01-11 | $60.00 | $60.00 | $55.27 | $55.27 | $15.59 | 1,138,930 |
| 2016-01-08 | $62.90 | $63.68 | $55.96 | $61.41 | $17.32 | 1,408,870 |
| 2016-01-07 | $66.00 | $66.00 | $61.25 | $61.28 | $17.28 | 421,800 |
| 2016-01-06 | $65.99 | $68.60 | $64.14 | $68.06 | $19.20 | 1,545,430 |
| 2016-01-05 | $63.00 | $69.00 | $61.68 | $65.44 | $18.46 | 1,671,330 |
| 2016-01-04 | $75.33 | $76.00 | $68.28 | $68.28 | $19.26 | 1,334,570 |
| 2016-01-01 | $75.87 | $75.87 | $75.87 | $75.87 | $21.40 | 0 |
| 2015-12-31 | $80.38 | $80.80 | $75.70 | $75.87 | $21.40 | 1,384,170 |
| 2015-12-30 | $79.92 | $80.94 | $79.10 | $80.07 | $22.58 | 935,100 |
| 2015-12-29 | $81.60 | $81.80 | $78.00 | $79.73 | $22.49 | 1,696,430 |
| 2015-12-28 | $84.40 | $87.50 | $82.01 | $82.23 | $23.19 | 2,107,700 |
| 2015-12-25 | $81.31 | $87.88 | $81.31 | $83.97 | $23.68 | 2,678,010 |
| 2015-12-24 | $78.01 | $81.70 | $78.00 | $81.12 | $22.88 | 1,376,210 |
| 2015-12-23 | $81.30 | $81.67 | $79.00 | $79.13 | $22.32 | 1,356,070 |
| 2015-12-22 | $78.78 | $82.83 | $78.70 | $81.53 | $23.00 | 1,783,930 |
| 2015-12-21 | $77.40 | $79.99 | $77.30 | $79.21 | $22.34 | 1,405,900 |
| 2015-12-18 | $80.05 | $80.78 | $77.81 | $78.10 | $22.03 | 1,791,570 |
| 2015-12-17 | $80.00 | $81.93 | $79.30 | $80.75 | $22.78 | 2,001,030 |
| 2015-12-16 | $77.19 | $79.57 | $76.80 | $78.42 | $22.12 | 1,573,310 |
| 2015-12-15 | $76.68 | $79.98 | $76.15 | $77.24 | $21.79 | 1,772,510 |
| 2015-12-14 | $72.02 | $76.78 | $72.02 | $75.93 | $21.42 | 2,201,820 |
| 2015-12-11 | $83.80 | $83.80 | $77.27 | $77.27 | $21.79 | 3,700,250 |
| 2015-12-10 | $86.19 | $87.80 | $85.35 | $85.85 | $24.21 | 1,332,790 |
| 2015-12-09 | $90.00 | $90.70 | $85.46 | $87.33 | $24.63 | 2,143,890 |
| 2015-12-08 | $88.50 | $93.67 | $87.20 | $91.13 | $25.70 | 2,583,190 |
| 2015-12-07 | $91.00 | $91.30 | $86.58 | $89.10 | $25.13 | 1,753,750 |
| 2015-12-04 | $90.00 | $95.00 | $89.00 | $90.16 | $25.43 | 2,502,600 |
| 2015-12-03 | $87.58 | $91.92 | $86.12 | $89.86 | $25.35 | 2,072,240 |
| 2015-12-02 | $90.00 | $90.90 | $81.85 | $87.94 | $24.80 | 2,840,090 |
| 2015-12-01 | $96.10 | $102.00 | $88.00 | $90.94 | $25.65 | 4,256,540 |
| 2015-11-30 | $88.10 | $97.24 | $88.00 | $97.24 | $27.43 | 4,427,040 |
| 2015-11-27 | $89.70 | $94.48 | $86.40 | $88.40 | $24.93 | 3,152,260 |
| 2015-11-26 | $90.27 | $98.50 | $90.00 | $90.94 | $25.65 | 3,366,040 |
| 2015-11-25 | $93.99 | $94.92 | $89.00 | $91.80 | $25.89 | 4,845,560 |
| 2015-11-24 | $84.99 | $92.54 | $84.99 | $92.54 | $26.10 | 5,633,820 |
| 2015-11-23 | $86.00 | $89.01 | $83.89 | $84.13 | $23.73 | 3,770,460 |
| 2015-11-20 | $93.00 | $93.01 | $88.21 | $90.24 | $25.45 | 3,984,970 |
| 2015-11-19 | $92.00 | $93.99 | $88.17 | $92.99 | $26.23 | 5,028,960 |
| 2015-11-18 | $99.00 | $99.00 | $89.03 | $89.84 | $25.34 | 5,799,930 |
| 2015-11-17 | $103.99 | $108.00 | $97.02 | $98.03 | $27.65 | 7,125,040 |
| 2015-11-16 | $92.60 | $103.95 | $92.60 | $103.95 | $29.32 | 7,445,830 |
| 2015-11-13 | $98.98 | $104.32 | $91.02 | $94.50 | $26.65 | 7,879,470 |
| 2015-11-12 | $94.83 | $94.84 | $94.83 | $94.84 | $26.75 | 1,194,100 |
| 2015-11-11 | $80.95 | $86.22 | $80.18 | $86.22 | $24.32 | 2,926,290 |
| 2015-11-10 | $72.98 | $78.38 | $72.20 | $78.38 | $22.11 | 4,235,940 |
| 2015-11-09 | $64.77 | $71.25 | $63.80 | $71.25 | $20.10 | 3,732,630 |
| 2015-11-06 | $59.81 | $65.56 | $59.81 | $64.77 | $18.27 | 3,142,860 |
| 2015-11-05 | $59.80 | $61.97 | $58.80 | $59.82 | $16.87 | 2,028,980 |
| 2015-11-04 | $58.60 | $60.80 | $58.10 | $60.24 | $16.99 | 2,133,220 |
| 2015-11-03 | $57.16 | $59.58 | $56.66 | $58.18 | $16.41 | 2,644,300 |
| 2015-11-02 | $54.80 | $60.89 | $54.00 | $57.53 | $16.23 | 3,494,420 |
| 2015-10-30 | $52.18 | $58.08 | $51.32 | $55.61 | $15.69 | 2,415,360 |
| 2015-10-29 | $51.95 | $53.55 | $50.51 | $53.08 | $14.97 | 2,026,290 |
| 2015-10-28 | $53.81 | $54.50 | $51.47 | $51.57 | $14.55 | 2,281,620 |
| 2015-10-27 | $51.50 | $54.49 | $49.51 | $54.06 | $15.25 | 2,521,600 |
| 2015-10-26 | $50.62 | $53.82 | $48.99 | $52.75 | $14.88 | 2,888,250 |
| 2015-10-23 | $48.30 | $49.29 | $47.70 | $48.95 | $13.81 | 1,779,980 |
| 2015-10-22 | $46.00 | $48.12 | $45.40 | $47.69 | $13.45 | 1,797,740 |
| 2015-10-21 | $50.80 | $50.82 | $46.28 | $46.28 | $13.05 | 2,639,190 |
| 2015-10-20 | $49.05 | $53.77 | $48.78 | $51.42 | $14.50 | 3,033,200 |
| 2015-10-19 | $50.48 | $50.89 | $48.18 | $49.55 | $13.98 | 2,123,660 |
| 2015-10-16 | $51.00 | $52.68 | $48.58 | $50.15 | $14.15 | 2,650,260 |
| 2015-10-15 | $45.80 | $50.56 | $44.88 | $50.56 | $14.26 | 2,988,960 |
| 2015-10-14 | $44.12 | $47.58 | $43.88 | $45.96 | $12.96 | 2,405,030 |
| 2015-10-13 | $43.03 | $46.95 | $42.48 | $44.12 | $12.44 | 3,300,000 |
| 2015-10-12 | $39.30 | $43.03 | $39.13 | $43.03 | $12.14 | 1,567,410 |
| 2015-10-09 | $37.87 | $39.36 | $37.68 | $39.12 | $11.03 | 1,612,560 |
| 2015-10-08 | $36.80 | $38.96 | $36.80 | $37.94 | $10.70 | 1,670,430 |
| 2015-10-07 | $35.67 | $35.67 | $35.67 | $35.67 | $10.06 | 0 |
| 2015-10-06 | $35.67 | $35.67 | $35.67 | $35.67 | $10.06 | 0 |
| 2015-10-05 | $35.67 | $35.67 | $35.67 | $35.67 | $10.06 | 0 |
| 2015-10-02 | $35.67 | $35.67 | $35.67 | $35.67 | $10.06 | 0 |
| 2015-10-01 | $35.67 | $35.67 | $35.67 | $35.67 | $10.06 | 0 |
| 2015-09-30 | $35.99 | $36.60 | $35.30 | $35.67 | $10.06 | 677,600 |
| 2015-09-29 | $35.90 | $36.95 | $35.25 | $35.92 | $10.13 | 1,055,150 |
| 2015-09-28 | $34.95 | $36.89 | $34.06 | $36.71 | $10.35 | 1,272,230 |
| 2015-09-25 | $37.10 | $37.39 | $34.57 | $34.66 | $9.78 | 1,514,080 |
| 2015-09-24 | $37.38 | $38.99 | $36.77 | $37.39 | $10.55 | 1,859,900 |
| 2015-09-23 | $36.08 | $38.10 | $35.90 | $37.34 | $10.53 | 1,957,360 |
| 2015-09-22 | $37.32 | $37.85 | $35.82 | $37.05 | $10.45 | 2,380,130 |
| 2015-09-21 | $34.70 | $38.25 | $34.03 | $37.12 | $10.47 | 2,488,430 |
| 2015-09-18 | $34.18 | $35.91 | $33.88 | $35.52 | $10.02 | 2,435,950 |
| 2015-09-17 | $33.48 | $36.18 | $32.62 | $33.56 | $9.47 | 2,650,150 |
| 2015-09-16 | $30.80 | $33.31 | $30.50 | $33.31 | $9.40 | 2,019,720 |
| 2015-09-15 | $31.31 | $33.26 | $30.28 | $30.28 | $8.54 | 1,985,840 |
| 2015-09-14 | $38.80 | $39.90 | $33.40 | $33.64 | $9.49 | 3,714,610 |
| 2015-09-11 | $34.19 | $37.07 | $33.78 | $37.07 | $10.46 | 1,963,320 |
| 2015-09-10 | $33.80 | $34.58 | $33.50 | $33.70 | $9.51 | 1,149,320 |
| 2015-09-09 | $33.37 | $35.46 | $33.00 | $34.92 | $9.85 | 1,968,520 |
| 2015-09-08 | $30.30 | $33.40 | $29.75 | $33.19 | $9.36 | 1,461,850 |
| 2015-09-07 | $29.85 | $31.40 | $29.81 | $30.36 | $8.56 | 1,221,690 |
| 2015-09-04 | $29.17 | $29.17 | $29.17 | $29.17 | $8.23 | 0 |
| 2015-09-03 | $29.17 | $29.17 | $29.17 | $29.17 | $8.23 | 0 |
| 2015-09-02 | $29.73 | $33.14 | $29.02 | $29.17 | $8.23 | 2,007,850 |
| 2015-09-01 | $34.80 | $35.00 | $32.10 | $32.10 | $9.05 | 1,368,510 |
| 2015-08-31 | $38.28 | $38.95 | $35.67 | $35.67 | $10.06 | 1,290,300 |
| 2015-08-28 | $38.50 | $39.88 | $37.00 | $39.63 | $11.18 | 1,782,290 |
| 2015-08-27 | $36.90 | $37.80 | $34.40 | $37.22 | $10.50 | 1,795,930 |
| 2015-08-26 | $37.00 | $39.81 | $35.00 | $36.11 | $10.19 | 2,468,760 |
| 2015-08-25 | $37.05 | $39.15 | $37.05 | $37.05 | $10.45 | 2,001,700 |
| 2015-08-24 | $41.17 | $41.17 | $41.17 | $41.17 | $11.61 | 396,900 |
Shanghai Golden Bridge Infotech Company Ltd (603918) News Headlines
Recent Shanghai Golden Bridge Infotech Company Ltd (603918) News
Similar Companies to Shanghai Golden Bridge Infotech Company Ltd (603918) 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 | -- | -- | -- |