Dalian Zhiyun Automation Company Ltd (300097) Exchange: SHE
Data as of July 17, 2025
$5.08 ($-0.06) -1.17%
Dalian Zhiyun Automation Company Ltd - Daily Information
Click for more stock information on Dalian Zhiyun Automation Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.12 |
| Previous Close | $5.08 |
| High | $5.15 |
| Low | $5.07 |
| Adjusted Open | $5.12 |
| Previous Adjusted Close | $5.08 |
| Adjusted High | $5.15 |
| Adjusted Low | $5.07 |
About Dalian Zhiyun Automation Company Ltd (300097)
Dalian Zhiyun Automation Co.,Ltd. is principally engaged in the research, development, design, manufacture, system integration and distribution of automatic equipment sets. The Company provides automatic testing devices, automatic assembling equipment, cleaning and filtering devices, logistics handling equipment, as well as cutting, grinding and processing devices, among others. The Company provides its products under the brand name ZHIYUN. It distributes its products mainly in domestic markets.
Invest in Dalian Zhiyun Automation Company Ltd (300097)
Historical Stock Data for Dalian Zhiyun Automation Company Ltd (300097)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.12 | $5.15 | $5.07 | $5.08 | $5.08 | 5,244,800 |
| 2025-07-08 | $5.11 | $5.15 | $5.11 | $5.14 | $5.14 | 2,983,800 |
| 2025-07-07 | $5.11 | $5.15 | $5.08 | $5.12 | $5.12 | 2,099,490 |
| 2025-07-04 | $5.13 | $5.16 | $5.10 | $5.12 | $5.12 | 3,957,200 |
| 2025-07-03 | $5.14 | $5.15 | $5.09 | $5.14 | $5.14 | 4,410,600 |
| 2025-07-02 | $5.16 | $5.17 | $5.12 | $5.14 | $5.14 | 3,215,200 |
| 2025-07-01 | $5.10 | $5.15 | $5.07 | $5.15 | $5.15 | 4,670,530 |
| 2025-06-30 | $5.03 | $5.10 | $5.00 | $5.09 | $5.09 | 3,462,540 |
| 2025-06-27 | $4.97 | $5.06 | $4.97 | $5.03 | $5.03 | 3,377,040 |
| 2025-06-26 | $4.93 | $5.00 | $4.92 | $4.96 | $4.96 | 3,548,300 |
| 2025-06-25 | $4.99 | $5.00 | $4.91 | $4.95 | $4.95 | 4,108,540 |
| 2025-06-24 | $4.89 | $4.99 | $4.89 | $4.98 | $4.98 | 3,492,900 |
| 2025-06-23 | $4.78 | $4.91 | $4.77 | $4.88 | $4.88 | 2,775,000 |
| 2025-06-20 | $4.88 | $4.94 | $4.80 | $4.82 | $4.82 | 4,462,600 |
| 2025-06-19 | $4.94 | $5.01 | $4.88 | $4.90 | $4.90 | 3,702,700 |
| 2025-06-18 | $5.05 | $5.05 | $4.94 | $4.97 | $4.97 | 3,098,400 |
| 2025-06-17 | $5.03 | $5.09 | $5.00 | $5.05 | $5.05 | 3,334,600 |
| 2025-06-13 | $5.08 | $5.09 | $4.95 | $4.97 | $4.97 | 5,792,200 |
| 2025-06-12 | $5.09 | $5.12 | $5.02 | $5.10 | $5.10 | 5,809,380 |
| 2025-06-11 | $5.13 | $5.18 | $5.09 | $5.10 | $5.10 | 5,058,000 |
| 2025-06-10 | $5.18 | $5.22 | $5.07 | $5.12 | $5.12 | 8,196,780 |
| 2025-06-09 | $5.06 | $5.21 | $5.06 | $5.17 | $5.17 | 9,966,860 |
| 2025-06-06 | $5.07 | $5.29 | $5.00 | $5.04 | $5.04 | 15,242,900 |
| 2025-06-05 | $4.95 | $5.11 | $4.92 | $5.08 | $5.08 | 10,998,920 |
| 2025-06-04 | $4.88 | $4.95 | $4.86 | $4.93 | $4.93 | 5,497,000 |
| 2025-06-03 | $4.72 | $4.92 | $4.68 | $4.89 | $4.89 | 7,224,100 |
| 2025-05-30 | $4.70 | $4.81 | $4.68 | $4.75 | $4.75 | 5,532,800 |
| 2025-05-29 | $4.64 | $4.75 | $4.63 | $4.73 | $4.73 | 5,653,300 |
| 2025-05-28 | $4.65 | $4.73 | $4.58 | $4.63 | $4.63 | 5,738,100 |
| 2025-05-27 | $4.50 | $4.62 | $4.50 | $4.62 | $4.62 | 4,076,000 |
| 2025-05-26 | $4.46 | $4.54 | $4.44 | $4.51 | $4.51 | 2,303,100 |
| 2025-05-23 | $4.51 | $4.56 | $4.44 | $4.44 | $4.44 | 3,970,010 |
| 2025-05-22 | $4.62 | $4.65 | $4.52 | $4.53 | $4.53 | 5,566,000 |
| 2025-05-21 | $4.60 | $4.66 | $4.59 | $4.64 | $4.64 | 5,205,100 |
| 2025-05-20 | $4.59 | $4.71 | $4.57 | $4.64 | $4.64 | 5,952,200 |
| 2025-05-19 | $4.47 | $4.61 | $4.46 | $4.59 | $4.59 | 5,884,300 |
| 2025-05-16 | $4.47 | $4.49 | $4.44 | $4.45 | $4.45 | 3,582,700 |
| 2025-05-15 | $4.45 | $4.56 | $4.45 | $4.47 | $4.47 | 4,235,400 |
| 2025-05-14 | $4.48 | $4.52 | $4.46 | $4.47 | $4.47 | 3,912,400 |
| 2025-05-13 | $4.59 | $4.61 | $4.47 | $4.50 | $4.50 | 5,559,500 |
| 2025-05-12 | $4.51 | $4.58 | $4.49 | $4.56 | $4.56 | 5,483,700 |
| 2025-05-09 | $4.48 | $4.60 | $4.45 | $4.51 | $4.51 | 8,323,800 |
| 2025-05-08 | $4.39 | $4.52 | $4.36 | $4.50 | $4.50 | 7,234,700 |
| 2025-05-07 | $4.38 | $4.42 | $4.31 | $4.39 | $4.39 | 5,863,970 |
| 2025-05-06 | $4.20 | $4.36 | $4.20 | $4.36 | $4.36 | 6,969,910 |
| 2025-04-30 | $4.10 | $4.20 | $4.10 | $4.19 | $4.19 | 4,439,400 |
| 2025-04-29 | $4.07 | $4.16 | $4.05 | $4.11 | $4.11 | 3,885,260 |
| 2025-04-28 | $4.20 | $4.22 | $4.09 | $4.10 | $4.10 | 7,359,400 |
| 2025-04-25 | $4.22 | $4.43 | $4.21 | $4.22 | $4.22 | 11,344,700 |
| 2025-04-24 | $4.21 | $4.22 | $4.09 | $4.11 | $4.11 | 8,244,700 |
| 2025-04-23 | $4.17 | $4.30 | $4.17 | $4.25 | $4.25 | 6,365,500 |
| 2025-04-22 | $4.18 | $4.20 | $4.14 | $4.17 | $4.17 | 5,134,900 |
| 2025-04-21 | $4.22 | $4.24 | $4.17 | $4.20 | $4.20 | 4,872,500 |
| 2025-04-18 | $4.22 | $4.24 | $4.18 | $4.23 | $4.23 | 3,658,900 |
| 2025-04-17 | $4.17 | $4.26 | $4.17 | $4.22 | $4.22 | 4,188,000 |
| 2025-04-16 | $4.27 | $4.27 | $4.13 | $4.20 | $4.20 | 6,767,800 |
| 2025-04-15 | $4.25 | $4.30 | $4.21 | $4.30 | $4.30 | 5,662,200 |
| 2025-04-14 | $4.22 | $4.31 | $4.22 | $4.26 | $4.26 | 7,388,100 |
| 2025-04-11 | $4.07 | $4.22 | $4.04 | $4.18 | $4.18 | 8,584,590 |
| 2025-04-10 | $4.09 | $4.20 | $4.08 | $4.13 | $4.13 | 10,642,160 |
| 2025-04-09 | $3.86 | $4.04 | $3.67 | $4.02 | $4.02 | 11,324,210 |
| 2025-04-08 | $3.95 | $4.09 | $3.91 | $3.96 | $3.96 | 10,387,400 |
| 2025-04-07 | $4.35 | $4.41 | $3.84 | $3.92 | $3.92 | 15,340,930 |
| 2025-04-03 | $4.60 | $4.70 | $4.58 | $4.65 | $4.65 | 6,080,000 |
| 2025-04-02 | $4.63 | $4.67 | $4.61 | $4.66 | $4.66 | 4,656,200 |
| 2025-04-01 | $4.58 | $4.67 | $4.58 | $4.64 | $4.64 | 6,742,780 |
| 2025-03-31 | $4.68 | $4.68 | $4.53 | $4.59 | $4.59 | 11,490,380 |
| 2025-03-28 | $4.87 | $4.89 | $4.69 | $4.73 | $4.73 | 13,211,800 |
| 2025-03-27 | $4.93 | $4.94 | $4.83 | $4.88 | $4.88 | 8,545,380 |
| 2025-03-26 | $4.92 | $4.97 | $4.89 | $4.96 | $4.96 | 7,861,920 |
| 2025-03-25 | $4.89 | $4.93 | $4.86 | $4.92 | $4.92 | 8,833,920 |
| 2025-03-24 | $5.16 | $5.16 | $4.85 | $4.92 | $4.92 | 15,294,460 |
| 2025-03-21 | $5.21 | $5.23 | $5.11 | $5.15 | $5.15 | 12,898,280 |
| 2025-03-20 | $5.16 | $5.32 | $5.16 | $5.24 | $5.24 | 15,874,500 |
| 2025-03-19 | $5.20 | $5.25 | $5.14 | $5.16 | $5.16 | 13,062,800 |
| 2025-03-18 | $5.30 | $5.43 | $5.22 | $5.25 | $5.25 | 25,799,500 |
| 2025-03-17 | $5.11 | $5.13 | $5.07 | $5.10 | $5.10 | 9,482,920 |
| 2025-03-14 | $5.01 | $5.08 | $5.00 | $5.08 | $5.08 | 8,827,940 |
| 2025-03-13 | $5.08 | $5.09 | $4.95 | $5.02 | $5.02 | 11,476,800 |
| 2025-03-12 | $5.02 | $5.15 | $5.00 | $5.08 | $5.08 | 11,758,300 |
| 2025-03-11 | $4.93 | $5.04 | $4.91 | $5.03 | $5.03 | 10,496,600 |
| 2025-03-10 | $4.91 | $5.01 | $4.90 | $4.97 | $4.97 | 8,055,100 |
| 2025-03-07 | $4.96 | $5.04 | $4.91 | $4.93 | $4.93 | 11,473,900 |
| 2025-03-06 | $4.81 | $5.04 | $4.80 | $5.00 | $5.00 | 15,197,120 |
| 2025-03-05 | $4.85 | $4.86 | $4.77 | $4.81 | $4.81 | 8,205,940 |
| 2025-03-04 | $4.84 | $4.87 | $4.81 | $4.86 | $4.86 | 7,257,340 |
| 2025-03-03 | $4.90 | $4.93 | $4.80 | $4.87 | $4.87 | 10,158,500 |
| 2025-02-28 | $4.97 | $5.01 | $4.92 | $4.92 | $4.92 | 9,842,000 |
| 2025-02-27 | $5.05 | $5.05 | $4.94 | $4.99 | $4.99 | 11,066,900 |
| 2025-02-26 | $5.07 | $5.09 | $5.01 | $5.05 | $5.05 | 9,259,000 |
| 2025-02-25 | $5.03 | $5.11 | $5.01 | $5.07 | $5.07 | 8,366,860 |
| 2025-02-24 | $5.03 | $5.09 | $5.00 | $5.06 | $5.06 | 7,575,110 |
| 2025-02-20 | $5.04 | $5.12 | $5.04 | $5.11 | $5.11 | 8,584,280 |
| 2025-02-19 | $5.00 | $5.06 | $4.94 | $5.06 | $5.06 | 9,386,260 |
| 2025-02-18 | $5.12 | $5.15 | $5.01 | $5.03 | $5.03 | 10,184,480 |
| 2025-02-17 | $5.07 | $5.15 | $5.07 | $5.13 | $5.13 | 8,674,740 |
| 2025-02-14 | $5.21 | $5.21 | $5.11 | $5.11 | $5.11 | 13,103,700 |
| 2025-02-13 | $5.20 | $5.31 | $5.19 | $5.22 | $5.22 | 10,563,400 |
| 2025-02-12 | $5.23 | $5.25 | $5.16 | $5.22 | $5.22 | 9,610,900 |
| 2025-02-11 | $5.23 | $5.29 | $5.17 | $5.24 | $5.24 | 9,997,370 |
| 2025-02-10 | $5.21 | $5.27 | $5.20 | $5.25 | $5.25 | 11,334,760 |
| 2025-02-07 | $5.18 | $5.30 | $5.18 | $5.23 | $5.23 | 11,107,000 |
| 2025-02-06 | $5.08 | $5.18 | $5.06 | $5.18 | $5.18 | 6,215,820 |
| 2025-02-05 | $5.05 | $5.14 | $5.03 | $5.11 | $5.11 | 5,574,380 |
| 2025-01-27 | $4.86 | $5.07 | $4.84 | $5.03 | $5.03 | 12,593,940 |
| 2025-01-24 | $5.15 | $5.15 | $5.04 | $5.05 | $5.05 | 8,461,800 |
| 2025-01-23 | $5.14 | $5.30 | $5.12 | $5.15 | $5.15 | 10,989,520 |
| 2025-01-22 | $5.01 | $5.25 | $4.95 | $5.14 | $5.14 | 10,580,440 |
| 2025-01-21 | $5.15 | $5.17 | $4.99 | $5.04 | $5.04 | 8,026,880 |
| 2025-01-20 | $5.18 | $5.20 | $5.12 | $5.16 | $5.16 | 6,228,180 |
| 2025-01-17 | $5.21 | $5.22 | $5.12 | $5.16 | $5.16 | 7,938,860 |
| 2025-01-16 | $5.29 | $5.32 | $5.18 | $5.23 | $5.23 | 9,012,300 |
| 2025-01-15 | $5.20 | $5.25 | $5.13 | $5.20 | $5.20 | 9,510,200 |
| 2025-01-14 | $5.00 | $5.27 | $4.99 | $5.25 | $5.25 | 13,894,160 |
| 2025-01-13 | $4.95 | $5.01 | $4.85 | $4.99 | $4.99 | 6,307,000 |
| 2025-01-09 | $5.06 | $5.13 | $5.03 | $5.10 | $5.10 | 8,529,000 |
| 2025-01-08 | $5.06 | $5.16 | $4.97 | $5.12 | $5.12 | 11,363,900 |
| 2025-01-07 | $4.95 | $5.10 | $4.93 | $5.10 | $5.10 | 9,743,880 |
| 2025-01-06 | $5.04 | $5.04 | $4.90 | $4.94 | $4.94 | 11,955,960 |
| 2025-01-03 | $5.30 | $5.34 | $5.02 | $5.09 | $5.09 | 17,147,900 |
| 2025-01-02 | $5.30 | $5.45 | $5.26 | $5.31 | $5.31 | 11,505,800 |
| 2024-12-31 | $5.37 | $5.47 | $5.31 | $5.34 | $5.34 | 12,270,540 |
| 2024-12-30 | $5.48 | $5.48 | $5.33 | $5.33 | $5.33 | 13,008,400 |
| 2024-12-27 | $5.39 | $5.62 | $5.38 | $5.52 | $5.52 | 14,939,560 |
| 2024-12-26 | $5.37 | $5.49 | $5.37 | $5.43 | $5.43 | 11,377,340 |
| 2024-12-25 | $5.50 | $5.53 | $5.24 | $5.42 | $5.42 | 16,456,920 |
| 2024-12-24 | $5.62 | $5.70 | $5.48 | $5.55 | $5.55 | 17,045,180 |
| 2024-12-23 | $6.02 | $6.02 | $5.49 | $5.61 | $5.61 | 24,565,880 |
| 2024-12-20 | $6.06 | $6.12 | $6.00 | $6.05 | $6.05 | 17,236,640 |
| 2024-12-19 | $5.86 | $6.15 | $5.80 | $6.08 | $6.08 | 20,324,240 |
| 2024-12-18 | $5.89 | $6.03 | $5.88 | $5.96 | $5.96 | 20,198,240 |
| 2024-12-17 | $6.17 | $6.20 | $5.85 | $5.90 | $5.90 | 29,821,690 |
| 2024-12-16 | $6.28 | $6.37 | $6.13 | $6.19 | $6.19 | 34,834,320 |
| 2024-12-13 | $6.55 | $6.66 | $6.27 | $6.32 | $6.32 | 74,021,970 |
| 2024-12-12 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 2,417,600 |
| 2024-12-10 | $8.41 | $8.71 | $8.25 | $8.34 | $8.34 | 26,931,520 |
| 2024-12-09 | $8.14 | $8.37 | $8.04 | $8.18 | $8.18 | 14,701,460 |
| 2024-12-06 | $8.35 | $8.35 | $8.09 | $8.20 | $8.20 | 16,902,100 |
| 2024-12-05 | $8.06 | $8.37 | $8.03 | $8.36 | $8.36 | 18,632,800 |
| 2024-12-04 | $8.22 | $8.35 | $8.00 | $8.09 | $8.09 | 18,732,020 |
| 2024-12-03 | $8.20 | $8.55 | $8.14 | $8.26 | $8.26 | 21,999,690 |
| 2024-12-02 | $8.14 | $8.55 | $8.13 | $8.29 | $8.29 | 33,034,820 |
| 2024-11-29 | $7.75 | $8.17 | $7.73 | $8.16 | $8.16 | 27,814,500 |
| 2024-11-28 | $8.11 | $8.11 | $7.81 | $7.85 | $7.85 | 21,931,830 |
| 2024-11-27 | $7.90 | $8.12 | $7.70 | $8.11 | $8.11 | 27,945,300 |
| 2024-11-26 | $7.72 | $8.08 | $7.61 | $8.07 | $8.07 | 30,601,250 |
| 2024-11-25 | $7.54 | $7.79 | $7.31 | $7.79 | $7.79 | 14,211,060 |
| 2024-11-22 | $7.65 | $7.97 | $7.45 | $7.45 | $7.45 | 19,113,700 |
| 2024-11-21 | $7.58 | $7.79 | $7.51 | $7.70 | $7.70 | 12,629,000 |
| 2024-11-20 | $7.27 | $7.63 | $7.26 | $7.62 | $7.62 | 15,102,200 |
| 2024-11-19 | $7.10 | $7.33 | $7.03 | $7.31 | $7.31 | 9,449,250 |
| 2024-11-18 | $7.51 | $7.54 | $7.01 | $7.06 | $7.06 | 14,114,990 |
| 2024-11-15 | $7.51 | $7.84 | $7.44 | $7.54 | $7.54 | 13,662,640 |
| 2024-11-14 | $7.81 | $7.92 | $7.51 | $7.53 | $7.53 | 11,981,580 |
| 2024-11-13 | $7.82 | $7.90 | $7.57 | $7.87 | $7.87 | 13,968,860 |
| 2024-11-12 | $8.15 | $8.18 | $7.74 | $7.90 | $7.90 | 23,692,210 |
| 2024-11-11 | $7.73 | $8.20 | $7.72 | $8.15 | $8.15 | 30,304,510 |
| 2024-11-08 | $7.87 | $8.07 | $7.74 | $7.77 | $7.77 | 25,714,690 |
| 2024-11-07 | $7.80 | $7.86 | $7.61 | $7.85 | $7.85 | 23,639,240 |
| 2024-11-06 | $7.55 | $7.84 | $7.46 | $7.75 | $7.75 | 27,246,380 |
| 2024-11-05 | $7.43 | $7.55 | $7.32 | $7.51 | $7.51 | 18,107,800 |
| 2024-11-04 | $7.00 | $7.39 | $6.90 | $7.39 | $7.39 | 14,849,460 |
| 2024-11-01 | $7.58 | $7.64 | $7.02 | $7.04 | $7.04 | 20,901,770 |
| 2024-10-31 | $7.43 | $7.69 | $7.36 | $7.64 | $7.64 | 22,971,520 |
| 2024-10-30 | $7.40 | $7.60 | $7.26 | $7.50 | $7.50 | 16,487,950 |
| 2024-10-29 | $7.62 | $7.73 | $7.33 | $7.38 | $7.38 | 18,372,000 |
| 2024-10-28 | $7.47 | $7.63 | $7.40 | $7.63 | $7.63 | 17,634,700 |
| 2024-10-25 | $7.38 | $7.50 | $7.35 | $7.46 | $7.46 | 12,245,900 |
| 2024-10-24 | $7.46 | $7.51 | $7.28 | $7.36 | $7.36 | 14,040,430 |
| 2024-10-23 | $7.53 | $7.61 | $7.43 | $7.55 | $7.55 | 19,810,280 |
| 2024-10-22 | $7.51 | $7.88 | $7.41 | $7.60 | $7.60 | 30,543,890 |
| 2024-10-21 | $7.30 | $8.05 | $7.21 | $7.67 | $7.67 | 39,233,590 |
| 2024-10-18 | $6.82 | $7.25 | $6.80 | $7.16 | $7.16 | 21,751,350 |
| 2024-10-17 | $6.95 | $7.06 | $6.80 | $6.83 | $6.83 | 10,828,420 |
| 2024-10-16 | $6.78 | $6.96 | $6.70 | $6.89 | $6.89 | 11,207,800 |
| 2024-10-15 | $6.93 | $7.15 | $6.88 | $6.90 | $6.90 | 13,436,000 |
| 2024-10-14 | $6.68 | $7.02 | $6.68 | $7.00 | $7.00 | 13,202,100 |
| 2024-10-11 | $7.14 | $7.18 | $6.65 | $6.77 | $6.77 | 16,356,320 |
| 2024-10-10 | $7.26 | $7.68 | $7.02 | $7.18 | $7.18 | 17,703,420 |
| 2024-10-09 | $8.10 | $8.12 | $7.15 | $7.15 | $7.15 | 30,661,930 |
| 2024-10-08 | $8.60 | $8.60 | $7.57 | $8.33 | $8.33 | 44,322,500 |
| 2024-09-30 | $6.70 | $7.30 | $6.37 | $7.19 | $7.19 | 40,704,740 |
| 2024-09-27 | $5.96 | $6.45 | $5.92 | $6.30 | $6.30 | 22,457,430 |
| 2024-09-26 | $5.72 | $5.89 | $5.71 | $5.89 | $5.89 | 12,932,370 |
| 2024-09-25 | $5.73 | $5.90 | $5.70 | $5.75 | $5.75 | 15,092,900 |
| 2024-09-24 | $5.51 | $5.70 | $5.44 | $5.70 | $5.70 | 13,649,190 |
| 2024-09-23 | $5.44 | $5.55 | $5.34 | $5.50 | $5.50 | 8,464,480 |
| 2024-09-20 | $5.48 | $5.53 | $5.39 | $5.46 | $5.46 | 9,649,680 |
| 2024-09-19 | $5.42 | $5.55 | $5.33 | $5.51 | $5.51 | 11,978,660 |
| 2024-09-18 | $5.65 | $5.66 | $5.28 | $5.36 | $5.36 | 15,531,540 |
| 2024-09-13 | $5.80 | $5.89 | $5.61 | $5.65 | $5.65 | 19,773,150 |
| 2024-09-12 | $6.17 | $6.23 | $6.00 | $6.00 | $6.00 | 11,826,500 |
| 2024-09-11 | $6.23 | $6.30 | $6.11 | $6.14 | $6.14 | 10,847,100 |
| 2024-09-10 | $6.28 | $6.30 | $6.06 | $6.24 | $6.24 | 17,521,700 |
| 2024-09-09 | $6.27 | $6.66 | $6.26 | $6.30 | $6.30 | 25,392,920 |
| 2024-09-06 | $6.32 | $6.35 | $6.10 | $6.13 | $6.13 | 18,224,610 |
| 2024-09-05 | $6.30 | $6.44 | $6.23 | $6.36 | $6.36 | 22,460,300 |
| 2024-09-04 | $6.35 | $6.74 | $6.19 | $6.50 | $6.50 | 35,647,920 |
| 2024-09-03 | $6.40 | $6.97 | $6.28 | $6.47 | $6.47 | 31,272,200 |
| 2024-09-02 | $6.31 | $6.58 | $6.27 | $6.41 | $6.41 | 34,577,370 |
| 2024-08-30 | $6.18 | $6.59 | $6.13 | $6.36 | $6.36 | 38,441,220 |
| 2024-08-29 | $5.97 | $6.33 | $5.95 | $6.24 | $6.24 | 31,902,280 |
| 2024-08-28 | $5.76 | $6.25 | $5.76 | $6.05 | $6.05 | 16,786,180 |
| 2024-08-27 | $5.93 | $5.94 | $5.74 | $5.82 | $5.82 | 11,277,100 |
| 2024-08-26 | $5.77 | $6.07 | $5.71 | $6.01 | $6.01 | 17,702,110 |
| 2024-08-23 | $5.52 | $5.87 | $5.45 | $5.80 | $5.80 | 17,125,560 |
| 2024-08-22 | $5.77 | $5.78 | $5.55 | $5.57 | $5.57 | 11,901,780 |
| 2024-08-21 | $5.89 | $6.03 | $5.74 | $5.79 | $5.79 | 15,201,600 |
| 2024-08-20 | $5.87 | $6.03 | $5.79 | $5.95 | $5.95 | 15,034,700 |
| 2024-08-19 | $6.21 | $6.26 | $5.89 | $5.92 | $5.92 | 28,508,500 |
| 2024-08-16 | $6.09 | $6.50 | $5.95 | $6.39 | $6.39 | 38,403,750 |
| 2024-08-15 | $6.01 | $6.25 | $5.93 | $6.14 | $6.14 | 27,882,810 |
| 2024-08-14 | $5.96 | $6.28 | $5.90 | $6.00 | $6.00 | 30,581,200 |
| 2024-08-13 | $5.65 | $6.13 | $5.60 | $6.06 | $6.06 | 31,876,040 |
| 2024-08-12 | $5.76 | $6.13 | $5.63 | $5.70 | $5.70 | 25,290,600 |
| 2024-08-09 | $5.38 | $5.87 | $5.33 | $5.87 | $5.87 | 25,680,360 |
| 2024-08-08 | $5.40 | $5.40 | $5.26 | $5.34 | $5.34 | 6,147,600 |
| 2024-08-07 | $5.41 | $5.46 | $5.39 | $5.42 | $5.42 | 5,010,800 |
| 2024-08-06 | $5.39 | $5.46 | $5.32 | $5.41 | $5.41 | 6,432,200 |
| 2024-08-05 | $5.47 | $5.58 | $5.30 | $5.30 | $5.30 | 8,666,980 |
| 2024-08-02 | $5.69 | $5.72 | $5.51 | $5.52 | $5.52 | 10,142,500 |
| 2024-08-01 | $5.73 | $5.79 | $5.69 | $5.75 | $5.75 | 9,191,800 |
| 2024-07-31 | $5.55 | $5.75 | $5.53 | $5.74 | $5.74 | 12,587,280 |
| 2024-07-30 | $5.56 | $5.67 | $5.51 | $5.56 | $5.56 | 8,277,980 |
| 2024-07-29 | $5.53 | $5.61 | $5.47 | $5.58 | $5.58 | 6,724,700 |
| 2024-07-26 | $5.38 | $5.54 | $5.37 | $5.52 | $5.52 | 9,265,620 |
| 2024-07-25 | $5.34 | $5.49 | $5.20 | $5.38 | $5.38 | 8,466,320 |
| 2024-07-24 | $5.46 | $5.57 | $5.33 | $5.36 | $5.36 | 7,774,500 |
| 2024-07-23 | $5.64 | $5.72 | $5.48 | $5.49 | $5.49 | 8,346,880 |
| 2024-07-22 | $5.55 | $5.76 | $5.52 | $5.64 | $5.64 | 9,803,080 |
| 2024-07-19 | $5.48 | $5.64 | $5.44 | $5.51 | $5.51 | 9,085,580 |
| 2024-07-18 | $5.53 | $5.64 | $5.31 | $5.55 | $5.55 | 12,323,500 |
| 2024-07-17 | $5.88 | $5.88 | $5.50 | $5.58 | $5.58 | 14,932,300 |
| 2024-07-16 | $5.88 | $5.94 | $5.75 | $5.90 | $5.90 | 11,898,600 |
| 2024-07-15 | $6.10 | $6.12 | $5.80 | $5.89 | $5.89 | 19,938,820 |
| 2024-07-12 | $6.30 | $6.48 | $6.20 | $6.24 | $6.24 | 23,784,570 |
| 2024-07-11 | $6.25 | $6.48 | $6.05 | $6.35 | $6.35 | 30,322,450 |
| 2024-07-10 | $6.31 | $6.74 | $6.13 | $6.18 | $6.18 | 33,342,600 |
| 2024-07-09 | $6.09 | $6.98 | $5.89 | $6.49 | $6.49 | 41,326,730 |
| 2024-07-08 | $5.78 | $6.34 | $5.72 | $6.18 | $6.18 | 35,860,970 |
| 2024-07-05 | $5.64 | $6.13 | $5.41 | $6.03 | $6.03 | 35,392,530 |
| 2024-07-04 | $5.39 | $5.73 | $5.31 | $5.64 | $5.64 | 22,370,160 |
| 2024-07-03 | $5.52 | $5.52 | $5.37 | $5.40 | $5.40 | 4,643,400 |
| 2024-07-02 | $5.44 | $5.53 | $5.42 | $5.47 | $5.47 | 6,164,700 |
| 2024-07-01 | $5.56 | $5.60 | $5.30 | $5.48 | $5.48 | 7,283,500 |
| 2024-06-28 | $5.44 | $5.64 | $5.36 | $5.50 | $5.50 | 7,612,950 |
| 2024-06-27 | $5.52 | $5.67 | $5.44 | $5.46 | $5.46 | 7,859,400 |
| 2024-06-26 | $5.32 | $5.54 | $5.21 | $5.52 | $5.52 | 6,172,800 |
| 2024-06-25 | $5.26 | $5.41 | $5.25 | $5.32 | $5.32 | 5,754,400 |
| 2024-06-24 | $5.49 | $5.50 | $5.23 | $5.24 | $5.24 | 7,282,800 |
| 2024-06-21 | $5.58 | $5.61 | $5.42 | $5.54 | $5.54 | 5,134,600 |
| 2024-06-20 | $5.88 | $5.88 | $5.58 | $5.59 | $5.59 | 7,217,780 |
| 2024-06-19 | $5.90 | $5.95 | $5.82 | $5.86 | $5.86 | 7,320,210 |
| 2024-06-18 | $5.53 | $5.83 | $5.53 | $5.83 | $5.83 | 9,367,000 |
| 2024-06-17 | $5.63 | $5.67 | $5.54 | $5.58 | $5.58 | 5,075,980 |
| 2024-06-14 | $5.71 | $5.73 | $5.52 | $5.65 | $5.65 | 5,423,880 |
| 2024-06-13 | $5.70 | $5.82 | $5.65 | $5.65 | $5.65 | 7,673,800 |
| 2024-06-12 | $5.51 | $5.74 | $5.51 | $5.73 | $5.73 | 8,618,800 |
| 2024-06-11 | $5.58 | $5.58 | $5.35 | $5.53 | $5.53 | 6,502,500 |
| 2024-06-07 | $5.45 | $5.63 | $5.45 | $5.55 | $5.55 | 8,595,400 |
| 2024-06-06 | $5.84 | $5.87 | $5.31 | $5.41 | $5.41 | 14,130,440 |
| 2024-06-05 | $5.98 | $5.98 | $5.80 | $5.81 | $5.81 | 8,171,300 |
| 2024-06-04 | $6.10 | $6.15 | $5.85 | $5.96 | $5.96 | 10,336,600 |
| 2024-06-03 | $6.40 | $6.41 | $6.11 | $6.16 | $6.16 | 8,976,100 |
| 2024-05-31 | $6.23 | $6.48 | $6.23 | $6.41 | $6.41 | 10,377,900 |
| 2024-05-30 | $6.21 | $6.30 | $6.12 | $6.24 | $6.24 | 5,556,000 |
| 2024-05-29 | $6.16 | $6.31 | $6.14 | $6.23 | $6.23 | 5,707,500 |
| 2024-05-28 | $6.30 | $6.39 | $6.16 | $6.18 | $6.18 | 7,787,620 |
| 2024-05-27 | $6.22 | $6.30 | $6.10 | $6.30 | $6.30 | 6,675,220 |
| 2024-05-24 | $6.32 | $6.38 | $6.20 | $6.20 | $6.20 | 6,502,510 |
| 2024-05-23 | $6.43 | $6.54 | $6.32 | $6.35 | $6.35 | 9,005,100 |
| 2024-05-22 | $6.34 | $6.49 | $6.31 | $6.44 | $6.44 | 8,319,440 |
| 2024-05-21 | $6.41 | $6.45 | $6.20 | $6.39 | $6.39 | 10,148,470 |
| 2024-05-20 | $6.91 | $6.94 | $6.38 | $6.47 | $6.47 | 23,764,180 |
| 2024-05-17 | $6.92 | $6.96 | $6.77 | $6.96 | $6.96 | 8,776,120 |
| 2024-05-16 | $6.76 | $6.93 | $6.75 | $6.87 | $6.87 | 8,322,620 |
| 2024-05-15 | $6.70 | $6.95 | $6.60 | $6.75 | $6.75 | 10,194,300 |
| 2024-05-14 | $6.58 | $6.80 | $6.57 | $6.70 | $6.70 | 9,652,400 |
| 2024-05-13 | $6.81 | $6.83 | $6.51 | $6.55 | $6.55 | 12,169,510 |
| 2024-05-10 | $7.12 | $7.17 | $6.88 | $6.92 | $6.92 | 9,912,200 |
| 2024-05-09 | $7.03 | $7.19 | $7.02 | $7.14 | $7.14 | 7,835,340 |
| 2024-05-08 | $7.21 | $7.22 | $7.01 | $7.04 | $7.04 | 11,837,350 |
| 2024-05-07 | $7.21 | $7.33 | $7.14 | $7.24 | $7.24 | 11,680,620 |
| 2024-05-06 | $7.33 | $7.41 | $7.18 | $7.23 | $7.23 | 16,226,340 |
| 2024-04-30 | $7.28 | $7.41 | $7.12 | $7.30 | $7.30 | 13,943,200 |
| 2024-04-29 | $7.11 | $7.47 | $7.11 | $7.28 | $7.28 | 16,763,600 |
| 2024-04-26 | $6.77 | $7.08 | $6.76 | $7.00 | $7.00 | 15,161,700 |
| 2024-04-25 | $6.85 | $6.93 | $6.74 | $6.83 | $6.83 | 12,319,650 |
| 2024-04-24 | $6.61 | $6.92 | $6.58 | $6.90 | $6.90 | 13,663,500 |
| 2024-04-23 | $6.33 | $6.73 | $6.33 | $6.65 | $6.65 | 15,322,800 |
| 2024-04-22 | $6.38 | $6.51 | $6.16 | $6.33 | $6.33 | 12,063,200 |
| 2024-04-19 | $6.62 | $6.75 | $6.47 | $6.53 | $6.53 | 12,418,600 |
| 2024-04-18 | $6.85 | $6.91 | $6.54 | $6.72 | $6.72 | 19,498,800 |
| 2024-04-17 | $6.01 | $6.94 | $6.01 | $6.85 | $6.85 | 24,162,410 |
| 2024-04-16 | $6.42 | $6.46 | $5.73 | $5.90 | $5.90 | 19,666,400 |
| 2024-04-15 | $6.88 | $7.02 | $6.32 | $6.62 | $6.62 | 21,465,900 |
| 2024-04-12 | $7.36 | $7.46 | $7.24 | $7.25 | $7.25 | 10,121,700 |
| 2024-04-11 | $7.35 | $7.54 | $7.26 | $7.36 | $7.36 | 11,513,300 |
| 2024-04-10 | $7.79 | $7.84 | $7.26 | $7.43 | $7.43 | 16,661,300 |
| 2024-04-09 | $7.67 | $7.86 | $7.65 | $7.78 | $7.78 | 10,289,680 |
| 2024-04-08 | $8.15 | $8.18 | $7.66 | $7.66 | $7.66 | 18,736,470 |
| 2024-04-03 | $8.81 | $8.81 | $8.13 | $8.14 | $8.14 | 25,298,000 |
| 2024-04-02 | $9.20 | $9.23 | $8.70 | $8.81 | $8.81 | 28,860,500 |
| 2024-04-01 | $8.98 | $9.34 | $8.85 | $9.23 | $9.23 | 29,559,190 |
| 2024-03-29 | $9.35 | $9.83 | $8.84 | $8.99 | $8.99 | 35,703,390 |
| 2024-03-28 | $8.58 | $9.20 | $8.58 | $9.01 | $9.01 | 30,650,270 |
| 2024-03-27 | $9.65 | $9.69 | $8.69 | $8.71 | $8.71 | 42,788,390 |
| 2024-03-26 | $9.05 | $9.98 | $8.87 | $9.92 | $9.92 | 61,811,720 |
| 2024-03-25 | $8.85 | $9.58 | $8.72 | $9.23 | $9.23 | 55,286,490 |
| 2024-03-22 | $8.26 | $9.52 | $8.26 | $9.13 | $9.13 | 61,158,460 |
| 2024-03-21 | $8.33 | $8.39 | $8.19 | $8.31 | $8.31 | 15,208,190 |
| 2024-03-20 | $8.31 | $8.41 | $8.24 | $8.36 | $8.36 | 15,747,590 |
| 2024-03-19 | $8.43 | $8.48 | $8.31 | $8.32 | $8.32 | 16,580,300 |
| 2024-03-18 | $8.39 | $8.46 | $8.29 | $8.46 | $8.46 | 20,764,300 |
| 2024-03-15 | $8.17 | $8.38 | $8.10 | $8.37 | $8.37 | 16,461,230 |
| 2024-03-14 | $8.50 | $8.59 | $8.03 | $8.27 | $8.27 | 25,012,500 |
| 2024-03-13 | $8.57 | $8.63 | $8.45 | $8.51 | $8.51 | 28,139,460 |
| 2024-03-12 | $8.20 | $8.69 | $8.08 | $8.69 | $8.69 | 38,816,710 |
| 2024-03-11 | $8.21 | $8.25 | $8.01 | $8.22 | $8.22 | 21,559,120 |
| 2024-03-08 | $8.11 | $8.35 | $7.96 | $8.31 | $8.31 | 28,929,920 |
| 2024-03-07 | $7.93 | $8.63 | $7.93 | $8.33 | $8.33 | 48,348,020 |
| 2024-03-06 | $7.61 | $7.91 | $7.55 | $7.87 | $7.87 | 22,764,040 |
| 2024-03-05 | $7.80 | $7.86 | $7.60 | $7.64 | $7.64 | 21,502,420 |
| 2024-03-04 | $8.10 | $8.16 | $7.61 | $7.89 | $7.89 | 31,710,120 |
| 2024-03-01 | $7.93 | $8.15 | $7.65 | $8.09 | $8.09 | 33,338,370 |
| 2024-02-29 | $7.01 | $7.90 | $7.00 | $7.85 | $7.85 | 35,599,040 |
| 2024-02-28 | $7.96 | $8.11 | $7.04 | $7.11 | $7.11 | 41,472,340 |
| 2024-02-27 | $7.48 | $8.18 | $7.41 | $8.07 | $8.07 | 33,034,720 |
| 2024-02-26 | $7.53 | $8.18 | $7.39 | $7.67 | $7.67 | 40,049,180 |
| 2024-02-23 | $7.10 | $7.51 | $6.96 | $7.48 | $7.48 | 39,773,480 |
| 2024-02-22 | $6.49 | $7.26 | $6.45 | $7.16 | $7.16 | 35,551,660 |
| 2024-02-21 | $6.37 | $6.88 | $6.24 | $6.54 | $6.54 | 30,299,960 |
| 2024-02-20 | $6.05 | $6.69 | $5.84 | $6.50 | $6.50 | 29,479,160 |
| 2024-02-19 | $5.67 | $6.15 | $5.67 | $6.06 | $6.06 | 28,740,250 |
| 2024-02-08 | $4.98 | $5.65 | $4.76 | $5.65 | $5.65 | 29,975,110 |
| 2024-02-07 | $5.56 | $5.60 | $4.84 | $4.96 | $4.96 | 28,158,800 |
| 2024-02-06 | $5.45 | $5.81 | $4.97 | $5.53 | $5.53 | 17,492,720 |
| 2024-02-05 | $6.33 | $6.33 | $5.43 | $5.53 | $5.53 | 14,941,260 |
| 2024-02-02 | $6.77 | $7.01 | $6.15 | $6.39 | $6.39 | 10,659,900 |
| 2024-02-01 | $6.77 | $6.90 | $6.57 | $6.72 | $6.72 | 9,454,600 |
| 2024-01-31 | $7.22 | $7.34 | $6.79 | $6.82 | $6.82 | 10,312,380 |
| 2024-01-30 | $7.47 | $7.58 | $7.22 | $7.22 | $7.22 | 6,285,500 |
| 2024-01-29 | $7.90 | $7.93 | $7.46 | $7.49 | $7.49 | 7,849,200 |
| 2024-01-26 | $7.86 | $8.11 | $7.77 | $7.87 | $7.87 | 10,057,000 |
| 2024-01-25 | $7.64 | $7.87 | $7.48 | $7.86 | $7.86 | 9,390,100 |
| 2024-01-24 | $7.53 | $7.66 | $7.29 | $7.59 | $7.59 | 8,497,000 |
| 2024-01-23 | $7.59 | $7.64 | $7.40 | $7.55 | $7.55 | 8,007,580 |
| 2024-01-22 | $7.98 | $8.08 | $7.46 | $7.54 | $7.54 | 9,363,500 |
| 2024-01-19 | $8.15 | $8.26 | $7.97 | $7.98 | $7.98 | 7,659,500 |
| 2024-01-18 | $8.11 | $8.21 | $7.91 | $8.13 | $8.13 | 10,258,610 |
| 2024-01-17 | $8.30 | $8.37 | $8.11 | $8.11 | $8.11 | 6,624,400 |
| 2024-01-16 | $8.49 | $8.49 | $8.20 | $8.34 | $8.34 | 9,172,200 |
| 2024-01-15 | $8.49 | $8.51 | $8.34 | $8.45 | $8.45 | 5,389,100 |
| 2024-01-12 | $8.63 | $8.70 | $8.47 | $8.48 | $8.48 | 7,407,200 |
| 2024-01-11 | $8.37 | $8.68 | $8.37 | $8.66 | $8.66 | 11,700,900 |
| 2024-01-10 | $8.62 | $8.62 | $8.36 | $8.37 | $8.37 | 9,510,200 |
| 2024-01-09 | $8.50 | $8.80 | $8.50 | $8.61 | $8.61 | 10,071,940 |
| 2024-01-08 | $8.60 | $8.71 | $8.50 | $8.50 | $8.50 | 8,260,900 |
| 2024-01-05 | $8.83 | $8.89 | $8.55 | $8.63 | $8.63 | 12,141,610 |
| 2024-01-04 | $8.85 | $8.94 | $8.70 | $8.84 | $8.84 | 11,484,900 |
| 2024-01-03 | $9.15 | $9.24 | $8.80 | $8.95 | $8.95 | 15,557,400 |
| 2024-01-02 | $9.28 | $9.54 | $9.07 | $9.10 | $9.10 | 22,574,770 |
| 2024-01-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-12-29 | $8.87 | $9.24 | $8.85 | $9.19 | $9.19 | 17,843,200 |
| 2023-12-28 | $8.87 | $9.04 | $8.72 | $8.96 | $8.96 | 15,645,140 |
| 2023-12-27 | $8.69 | $8.91 | $8.69 | $8.88 | $8.88 | 11,816,500 |
| 2023-12-26 | $8.91 | $8.93 | $8.69 | $8.75 | $8.75 | 12,181,150 |
| 2023-12-25 | $8.85 | $9.02 | $8.76 | $8.94 | $8.94 | 16,677,800 |
| 2023-12-22 | $8.98 | $9.10 | $8.70 | $8.73 | $8.73 | 18,712,800 |
| 2023-12-21 | $8.83 | $9.07 | $8.69 | $9.03 | $9.03 | 22,285,540 |
| 2023-12-20 | $8.77 | $9.15 | $8.68 | $8.96 | $8.96 | 32,765,850 |
| 2023-12-19 | $8.56 | $8.83 | $8.40 | $8.77 | $8.77 | 25,569,350 |
| 2023-12-18 | $8.83 | $8.84 | $8.45 | $8.50 | $8.50 | 29,240,930 |
| 2023-12-15 | $9.24 | $9.47 | $8.81 | $8.88 | $8.88 | 35,857,640 |
| 2023-12-14 | $9.55 | $9.80 | $8.97 | $9.17 | $9.17 | 59,509,100 |
| 2023-12-13 | $11.27 | $11.27 | $10.83 | $10.84 | $10.84 | 18,574,900 |
| 2023-12-12 | $11.09 | $11.29 | $11.04 | $11.26 | $11.26 | 13,917,430 |
| 2023-12-11 | $11.10 | $11.30 | $10.81 | $11.19 | $11.19 | 18,465,700 |
| 2023-12-08 | $11.07 | $11.40 | $10.92 | $11.25 | $11.25 | 19,624,940 |
| 2023-12-07 | $11.60 | $11.65 | $11.12 | $11.12 | $11.12 | 29,217,430 |
| 2023-12-06 | $11.60 | $12.18 | $11.55 | $11.82 | $11.82 | 24,888,350 |
| 2023-12-05 | $11.80 | $11.87 | $11.51 | $11.52 | $11.52 | 21,631,700 |
| 2023-12-04 | $12.12 | $12.26 | $11.86 | $11.91 | $11.91 | 25,492,200 |
| 2023-12-01 | $12.37 | $12.37 | $11.89 | $12.12 | $12.12 | 29,433,370 |
| 2023-11-30 | $12.45 | $12.80 | $12.09 | $12.54 | $12.54 | 43,885,320 |
| 2023-11-29 | $12.06 | $13.28 | $12.05 | $12.72 | $12.72 | 65,928,390 |
| 2023-11-28 | $11.78 | $12.23 | $11.73 | $11.83 | $11.83 | 24,413,270 |
| 2023-11-27 | $11.25 | $12.00 | $11.10 | $11.92 | $11.92 | 35,448,990 |
| 2023-11-24 | $11.88 | $11.91 | $11.30 | $11.33 | $11.33 | 31,635,030 |
| 2023-11-23 | $11.90 | $12.34 | $11.88 | $11.99 | $11.99 | 28,795,400 |
| 2023-11-22 | $12.13 | $12.53 | $11.98 | $12.00 | $12.00 | 35,891,790 |
| 2023-11-21 | $12.98 | $13.00 | $12.37 | $12.44 | $12.44 | 62,324,040 |
| 2023-11-20 | $11.86 | $13.90 | $11.66 | $13.30 | $13.30 | 85,229,410 |
| 2023-11-17 | $11.90 | $12.84 | $11.70 | $12.09 | $12.09 | 61,838,050 |
| 2023-11-16 | $11.97 | $13.91 | $11.95 | $12.36 | $12.36 | 88,785,430 |
| 2023-11-15 | $11.27 | $11.62 | $11.05 | $11.60 | $11.60 | 45,731,720 |
| 2023-11-14 | $10.81 | $11.65 | $10.77 | $11.35 | $11.35 | 51,446,300 |
| 2023-11-13 | $10.70 | $10.97 | $10.57 | $10.90 | $10.90 | 25,058,800 |
| 2023-11-10 | $10.82 | $10.98 | $10.54 | $10.62 | $10.62 | 21,756,280 |
| 2023-11-09 | $11.23 | $11.23 | $10.84 | $10.92 | $10.92 | 31,246,880 |
| 2023-11-08 | $11.14 | $11.46 | $10.81 | $11.35 | $11.35 | 52,909,790 |
| 2023-11-07 | $11.03 | $11.20 | $10.88 | $11.06 | $11.06 | 39,652,020 |
| 2023-11-06 | $9.81 | $11.32 | $9.78 | $11.02 | $11.02 | 59,984,000 |
| 2023-11-03 | $9.52 | $9.93 | $9.52 | $9.80 | $9.80 | 21,461,020 |
| 2023-11-02 | $10.71 | $10.92 | $9.80 | $9.80 | $9.80 | 35,240,900 |
| 2023-11-01 | $10.39 | $10.78 | $10.22 | $10.56 | $10.56 | 27,249,000 |
| 2023-10-31 | $10.62 | $11.12 | $10.38 | $10.50 | $10.50 | 38,326,010 |
| 2023-10-30 | $10.11 | $11.27 | $10.00 | $10.85 | $10.85 | 43,046,260 |
| 2023-10-27 | $10.60 | $10.69 | $10.12 | $10.41 | $10.41 | 43,324,600 |
| 2023-10-26 | $10.29 | $11.23 | $10.16 | $11.07 | $11.07 | 58,474,080 |
| 2023-10-25 | $9.95 | $10.37 | $9.93 | $10.25 | $10.25 | 33,090,280 |
| 2023-10-24 | $9.89 | $10.06 | $9.50 | $10.06 | $10.06 | 33,439,100 |
| 2023-10-23 | $9.71 | $10.10 | $9.71 | $9.95 | $9.95 | 26,139,900 |
| 2023-10-20 | $9.96 | $10.28 | $9.85 | $9.88 | $9.88 | 27,153,580 |
| 2023-10-19 | $10.52 | $10.63 | $9.89 | $9.95 | $9.95 | 46,894,070 |
| 2023-10-18 | $10.55 | $11.38 | $10.26 | $10.64 | $10.64 | 60,505,820 |
| 2023-10-17 | $10.96 | $10.98 | $10.33 | $10.51 | $10.51 | 50,208,780 |
| 2023-10-16 | $11.61 | $11.80 | $11.01 | $11.28 | $11.28 | 66,197,210 |
| 2023-10-13 | $10.55 | $12.50 | $10.55 | $11.80 | $11.80 | 91,380,740 |
| 2023-10-12 | $9.47 | $11.30 | $9.47 | $10.87 | $10.87 | 94,386,120 |
| 2023-10-11 | $10.27 | $10.41 | $9.62 | $9.62 | $9.62 | 85,002,950 |
| 2023-10-10 | $9.00 | $10.69 | $8.90 | $10.69 | $10.69 | 80,579,710 |
| 2023-10-09 | $8.70 | $8.93 | $8.61 | $8.91 | $8.91 | 35,624,180 |
| 2023-09-28 | $8.31 | $8.96 | $8.31 | $8.60 | $8.60 | 32,918,460 |
| 2023-09-27 | $8.38 | $8.59 | $8.28 | $8.28 | $8.28 | 32,650,280 |
| 2023-09-26 | $9.02 | $9.03 | $8.41 | $8.47 | $8.47 | 46,099,740 |
| 2023-09-25 | $8.56 | $9.39 | $8.56 | $9.20 | $9.20 | 62,931,970 |
| 2023-09-22 | $8.55 | $8.58 | $8.16 | $8.49 | $8.49 | 24,729,900 |
| 2023-09-21 | $8.44 | $8.66 | $8.34 | $8.60 | $8.60 | 27,363,000 |
| 2023-09-20 | $8.32 | $8.55 | $8.32 | $8.41 | $8.41 | 16,362,800 |
| 2023-09-19 | $8.53 | $8.78 | $8.31 | $8.44 | $8.44 | 23,878,080 |
| 2023-09-18 | $8.60 | $8.66 | $8.31 | $8.64 | $8.64 | 22,035,890 |
| 2023-09-15 | $8.54 | $8.68 | $8.36 | $8.49 | $8.49 | 20,489,780 |
| 2023-09-14 | $8.61 | $8.86 | $8.41 | $8.50 | $8.50 | 29,532,790 |
| 2023-09-13 | $8.65 | $9.10 | $8.44 | $8.83 | $8.83 | 44,111,250 |
| 2023-09-12 | $8.95 | $9.04 | $8.69 | $8.77 | $8.77 | 22,179,180 |
| 2023-09-11 | $9.01 | $9.13 | $8.75 | $8.85 | $8.85 | 33,851,130 |
| 2023-09-08 | $9.71 | $9.74 | $9.13 | $9.20 | $9.20 | 43,913,970 |
| 2023-09-07 | $9.80 | $10.22 | $9.50 | $9.63 | $9.63 | 57,777,620 |
| 2023-09-06 | $9.76 | $10.63 | $9.40 | $10.22 | $10.22 | 84,447,930 |
| 2023-09-05 | $9.95 | $11.31 | $9.75 | $10.17 | $10.17 | 98,144,750 |
| 2023-09-04 | $9.95 | $10.09 | $9.28 | $9.75 | $9.75 | 64,562,250 |
| 2023-09-01 | $10.06 | $10.47 | $9.58 | $9.70 | $9.70 | 103,312,500 |
| 2023-08-31 | $8.70 | $9.77 | $8.67 | $9.77 | $9.77 | 76,001,590 |
| 2023-08-30 | $7.10 | $8.14 | $7.00 | $8.14 | $8.14 | 46,593,710 |
| 2023-08-29 | $5.92 | $6.98 | $5.90 | $6.78 | $6.78 | 35,798,640 |
| 2023-08-28 | $6.37 | $6.37 | $5.91 | $5.92 | $5.92 | 22,790,500 |
| 2023-08-25 | $6.74 | $6.74 | $6.01 | $6.03 | $6.03 | 31,636,200 |
| 2023-08-24 | $7.05 | $7.16 | $6.66 | $6.73 | $6.73 | 26,164,040 |
| 2023-08-23 | $7.22 | $7.22 | $6.91 | $7.03 | $7.03 | 27,946,040 |
| 2023-08-22 | $7.20 | $7.39 | $6.98 | $7.34 | $7.34 | 44,131,260 |
| 2023-08-21 | $7.31 | $7.44 | $7.04 | $7.05 | $7.05 | 33,034,230 |
| 2023-08-18 | $7.53 | $7.95 | $7.20 | $7.20 | $7.20 | 66,452,620 |
| 2023-08-17 | $6.44 | $7.73 | $6.42 | $7.73 | $7.73 | 76,185,840 |
| 2023-08-16 | $6.78 | $6.95 | $6.40 | $6.44 | $6.44 | 18,485,640 |
| 2023-08-15 | $7.10 | $7.10 | $6.73 | $6.91 | $6.91 | 23,373,600 |
| 2023-08-14 | $6.80 | $7.46 | $6.67 | $7.26 | $7.26 | 31,968,620 |
| 2023-08-11 | $6.62 | $7.24 | $6.62 | $6.95 | $6.95 | 26,687,810 |
| 2023-08-10 | $6.33 | $6.96 | $6.29 | $6.60 | $6.60 | 17,363,120 |
| 2023-08-09 | $6.41 | $6.41 | $6.22 | $6.23 | $6.23 | 5,015,800 |
| 2023-08-08 | $6.57 | $6.66 | $6.39 | $6.41 | $6.41 | 5,506,200 |
| 2023-08-07 | $6.51 | $6.68 | $6.48 | $6.59 | $6.59 | 6,827,800 |
| 2023-08-04 | $6.45 | $6.57 | $6.43 | $6.50 | $6.50 | 3,880,940 |
| 2023-08-03 | $6.52 | $6.55 | $6.43 | $6.45 | $6.45 | 3,456,800 |
| 2023-08-02 | $6.47 | $6.58 | $6.46 | $6.52 | $6.52 | 5,379,200 |
| 2023-08-01 | $6.48 | $6.54 | $6.39 | $6.46 | $6.46 | 5,497,600 |
| 2023-07-31 | $6.62 | $6.68 | $6.46 | $6.48 | $6.48 | 7,706,900 |
| 2023-07-28 | $6.74 | $6.82 | $6.55 | $6.60 | $6.60 | 7,351,340 |
| 2023-07-27 | $6.78 | $6.89 | $6.70 | $6.83 | $6.83 | 7,487,040 |
| 2023-07-26 | $7.00 | $7.00 | $6.70 | $6.75 | $6.75 | 8,351,840 |
| 2023-07-25 | $6.64 | $7.04 | $6.64 | $7.00 | $7.00 | 16,944,640 |
| 2023-07-24 | $6.62 | $6.76 | $6.50 | $6.65 | $6.65 | 9,561,810 |
| 2023-07-21 | $6.95 | $6.99 | $6.55 | $6.62 | $6.62 | 20,418,110 |
| 2023-07-20 | $6.98 | $7.26 | $6.76 | $6.96 | $6.96 | 27,778,480 |
| 2023-07-19 | $7.06 | $7.07 | $6.81 | $6.96 | $6.96 | 18,793,360 |
| 2023-07-18 | $7.21 | $7.31 | $7.03 | $7.10 | $7.10 | 23,309,280 |
| 2023-07-17 | $7.78 | $7.78 | $7.16 | $7.21 | $7.21 | 45,435,920 |
| 2023-07-14 | $6.57 | $7.81 | $6.41 | $7.81 | $7.81 | 35,680,760 |
| 2023-07-13 | $6.50 | $6.55 | $6.39 | $6.51 | $6.51 | 2,375,600 |
| 2023-07-12 | $6.66 | $6.67 | $6.42 | $6.47 | $6.47 | 2,579,470 |
| 2023-07-11 | $6.53 | $6.70 | $6.49 | $6.63 | $6.63 | 2,969,680 |
| 2023-07-10 | $6.64 | $6.68 | $6.47 | $6.49 | $6.49 | 2,556,100 |
| 2023-07-07 | $6.59 | $6.67 | $6.50 | $6.53 | $6.53 | 2,745,790 |
| 2023-07-06 | $6.62 | $6.72 | $6.56 | $6.61 | $6.61 | 2,623,500 |
| 2023-07-05 | $6.74 | $6.74 | $6.61 | $6.64 | $6.64 | 3,819,240 |
| 2023-07-04 | $6.70 | $6.93 | $6.65 | $6.71 | $6.71 | 4,962,300 |
| 2023-07-03 | $6.71 | $6.79 | $6.61 | $6.66 | $6.66 | 4,928,700 |
| 2023-06-30 | $6.82 | $6.87 | $6.66 | $6.69 | $6.69 | 5,680,660 |
| 2023-06-29 | $6.59 | $6.94 | $6.55 | $6.87 | $6.87 | 7,945,300 |
| 2023-06-28 | $6.59 | $6.62 | $6.33 | $6.58 | $6.58 | 4,997,000 |
| 2023-06-27 | $6.38 | $6.62 | $6.31 | $6.55 | $6.55 | 4,743,000 |
| 2023-06-26 | $6.41 | $6.76 | $6.34 | $6.37 | $6.37 | 5,424,300 |
| 2023-06-21 | $6.60 | $6.70 | $6.41 | $6.45 | $6.45 | 5,521,900 |
| 2023-06-20 | $6.40 | $6.62 | $6.31 | $6.54 | $6.54 | 5,414,060 |
| 2023-06-19 | $6.30 | $6.50 | $6.30 | $6.46 | $6.46 | 4,432,940 |
| 2023-06-16 | $6.32 | $6.39 | $6.25 | $6.34 | $6.34 | 3,746,800 |
| 2023-06-15 | $6.10 | $6.38 | $6.05 | $6.31 | $6.31 | 5,390,300 |
| 2023-06-14 | $6.18 | $6.25 | $6.02 | $6.08 | $6.08 | 2,428,400 |
| 2023-06-13 | $6.20 | $6.24 | $6.11 | $6.18 | $6.18 | 2,304,100 |
| 2023-06-12 | $6.03 | $6.19 | $6.00 | $6.14 | $6.14 | 2,870,700 |
| 2023-06-09 | $6.06 | $6.12 | $6.00 | $6.04 | $6.04 | 3,006,700 |
| 2023-06-08 | $6.18 | $6.25 | $6.03 | $6.06 | $6.06 | 4,054,040 |
| 2023-06-07 | $6.16 | $6.27 | $6.10 | $6.22 | $6.22 | 3,174,300 |
| 2023-06-06 | $6.36 | $6.39 | $6.14 | $6.16 | $6.16 | 3,955,060 |
| 2023-06-05 | $6.44 | $6.48 | $6.30 | $6.34 | $6.34 | 5,331,100 |
| 2023-06-02 | $6.65 | $6.76 | $6.42 | $6.44 | $6.44 | 7,204,120 |
| 2023-06-01 | $6.23 | $6.55 | $6.17 | $6.55 | $6.55 | 7,466,880 |
| 2023-05-31 | $6.34 | $6.34 | $6.22 | $6.23 | $6.23 | 3,333,220 |
| 2023-05-30 | $6.35 | $6.37 | $6.24 | $6.30 | $6.30 | 3,943,840 |
| 2023-05-29 | $6.30 | $6.39 | $6.27 | $6.32 | $6.32 | 4,164,960 |
| 2023-05-26 | $6.42 | $6.42 | $6.21 | $6.33 | $6.33 | 6,671,430 |
| 2023-05-25 | $6.35 | $6.49 | $6.30 | $6.47 | $6.47 | 7,846,430 |
| 2023-05-24 | $6.22 | $6.45 | $6.18 | $6.38 | $6.38 | 8,014,200 |
| 2023-05-23 | $6.24 | $6.33 | $6.17 | $6.25 | $6.25 | 7,302,140 |
| 2023-05-22 | $6.17 | $6.24 | $6.10 | $6.21 | $6.21 | 6,690,640 |
| 2023-05-19 | $6.06 | $6.26 | $6.06 | $6.18 | $6.18 | 8,186,500 |
| 2023-05-18 | $5.85 | $6.08 | $5.78 | $6.06 | $6.06 | 7,161,870 |
| 2023-05-17 | $5.59 | $5.85 | $5.59 | $5.84 | $5.84 | 4,665,900 |
| 2023-05-16 | $5.66 | $5.66 | $5.55 | $5.64 | $5.64 | 2,443,600 |
| 2023-05-15 | $5.66 | $5.66 | $5.56 | $5.64 | $5.64 | 2,535,900 |
| 2023-05-12 | $5.61 | $5.69 | $5.55 | $5.66 | $5.66 | 4,025,080 |
| 2023-05-11 | $5.52 | $5.68 | $5.48 | $5.65 | $5.65 | 4,877,600 |
| 2023-05-10 | $5.49 | $5.54 | $5.41 | $5.51 | $5.51 | 2,684,600 |
| 2023-05-09 | $5.54 | $5.57 | $5.43 | $5.45 | $5.45 | 3,992,800 |
| 2023-05-08 | $5.48 | $5.55 | $5.42 | $5.54 | $5.54 | 4,649,460 |
| 2023-05-05 | $5.53 | $5.62 | $5.40 | $5.45 | $5.45 | 4,971,000 |
| 2023-05-04 | $5.33 | $5.55 | $5.30 | $5.54 | $5.54 | 6,524,980 |
| 2023-05-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2023-05-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2023-04-28 | $5.13 | $5.34 | $5.10 | $5.34 | $5.34 | 5,107,380 |
| 2023-04-27 | $5.10 | $5.26 | $5.05 | $5.13 | $5.13 | 3,775,860 |
| 2023-04-26 | $5.09 | $5.20 | $5.02 | $5.16 | $5.16 | 4,041,420 |
| 2023-04-25 | $5.22 | $5.22 | $4.98 | $5.04 | $5.04 | 4,967,700 |
| 2023-04-24 | $5.12 | $5.22 | $5.06 | $5.16 | $5.16 | 5,244,200 |
| 2023-04-21 | $5.36 | $5.37 | $5.12 | $5.15 | $5.15 | 4,439,290 |
| 2023-04-20 | $5.45 | $5.48 | $5.31 | $5.35 | $5.35 | 4,537,670 |
| 2023-04-19 | $5.51 | $5.52 | $5.43 | $5.44 | $5.44 | 2,110,910 |
| 2023-04-18 | $5.61 | $5.66 | $5.44 | $5.49 | $5.49 | 3,780,000 |
| 2023-04-17 | $5.64 | $5.68 | $5.58 | $5.61 | $5.61 | 3,044,700 |
| 2023-04-14 | $5.71 | $5.77 | $5.65 | $5.67 | $5.67 | 2,149,400 |
| 2023-04-13 | $5.78 | $5.80 | $5.69 | $5.71 | $5.71 | 3,028,170 |
| 2023-04-12 | $5.69 | $5.80 | $5.63 | $5.78 | $5.78 | 3,514,400 |
| 2023-04-11 | $5.82 | $5.83 | $5.60 | $5.66 | $5.66 | 4,657,590 |
| 2023-04-10 | $5.98 | $6.12 | $5.75 | $5.80 | $5.80 | 5,058,200 |
| 2023-04-07 | $6.04 | $6.04 | $5.90 | $5.98 | $5.98 | 3,707,700 |
| 2023-04-06 | $6.11 | $6.11 | $5.97 | $6.00 | $6.00 | 3,829,390 |
| 2023-04-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-04-04 | $6.29 | $6.29 | $6.07 | $6.10 | $6.10 | 3,820,460 |
| 2023-04-03 | $6.23 | $6.30 | $6.12 | $6.25 | $6.25 | 3,961,600 |
| 2023-03-31 | $6.15 | $6.19 | $6.09 | $6.16 | $6.16 | 3,245,600 |
| 2023-03-30 | $6.22 | $6.25 | $6.07 | $6.10 | $6.10 | 3,810,200 |
| 2023-03-29 | $6.25 | $6.32 | $6.16 | $6.22 | $6.22 | 3,609,530 |
| 2023-03-28 | $6.37 | $6.40 | $6.27 | $6.28 | $6.28 | 4,240,700 |
| 2023-03-27 | $6.31 | $6.41 | $6.25 | $6.37 | $6.37 | 5,243,700 |
| 2023-03-24 | $6.29 | $6.33 | $6.22 | $6.30 | $6.30 | 3,129,400 |
| 2023-03-23 | $6.26 | $6.38 | $6.23 | $6.29 | $6.29 | 4,272,900 |
| 2023-03-22 | $6.17 | $6.32 | $6.16 | $6.29 | $6.29 | 4,966,340 |
| 2023-03-21 | $5.97 | $6.17 | $5.92 | $6.15 | $6.15 | 4,033,700 |
| 2023-03-20 | $5.94 | $6.02 | $5.86 | $5.98 | $5.98 | 3,147,700 |
| 2023-03-17 | $5.94 | $6.05 | $5.92 | $5.96 | $5.96 | 2,357,900 |
| 2023-03-16 | $5.96 | $6.14 | $5.92 | $5.92 | $5.92 | 3,667,800 |
| 2023-03-15 | $5.96 | $6.29 | $5.88 | $6.06 | $6.06 | 4,475,530 |
| 2023-03-14 | $6.12 | $6.13 | $5.84 | $5.93 | $5.93 | 3,445,920 |
| 2023-03-13 | $6.16 | $6.20 | $5.99 | $6.10 | $6.10 | 4,372,170 |
| 2023-03-10 | $6.30 | $6.35 | $6.18 | $6.20 | $6.20 | 4,797,800 |
| 2023-03-09 | $6.10 | $6.27 | $6.10 | $6.24 | $6.24 | 4,521,100 |
| 2023-03-08 | $6.04 | $6.15 | $5.98 | $6.15 | $6.15 | 3,657,220 |
| 2023-03-07 | $6.17 | $6.21 | $6.04 | $6.05 | $6.05 | 3,163,700 |
| 2023-03-06 | $6.12 | $6.19 | $6.11 | $6.14 | $6.14 | 3,250,640 |
| 2023-03-03 | $6.15 | $6.15 | $6.07 | $6.11 | $6.11 | 2,409,500 |
| 2023-03-02 | $6.13 | $6.20 | $6.09 | $6.12 | $6.12 | 3,092,600 |
| 2023-03-01 | $6.00 | $6.13 | $5.98 | $6.12 | $6.12 | 3,247,230 |
| 2023-02-28 | $5.99 | $6.03 | $5.90 | $5.98 | $5.98 | 2,858,040 |
| 2023-02-27 | $6.10 | $6.10 | $5.91 | $5.94 | $5.94 | 2,901,110 |
| 2023-02-24 | $6.08 | $6.14 | $6.02 | $6.07 | $6.07 | 2,976,880 |
| 2023-02-23 | $6.13 | $6.17 | $6.06 | $6.09 | $6.09 | 2,112,600 |
| 2023-02-22 | $6.24 | $6.24 | $6.09 | $6.12 | $6.12 | 2,384,400 |
| 2023-02-21 | $6.12 | $6.28 | $6.09 | $6.19 | $6.19 | 3,552,560 |
| 2023-02-20 | $6.19 | $6.25 | $6.04 | $6.09 | $6.09 | 3,866,180 |
| 2023-02-17 | $6.24 | $6.32 | $6.14 | $6.17 | $6.17 | 3,289,140 |
| 2023-02-16 | $6.39 | $6.39 | $6.08 | $6.17 | $6.17 | 4,928,600 |
| 2023-02-15 | $6.26 | $6.41 | $6.25 | $6.37 | $6.37 | 4,854,380 |
| 2023-02-14 | $6.27 | $6.37 | $6.24 | $6.25 | $6.25 | 2,792,120 |
| 2023-02-13 | $6.40 | $6.40 | $6.28 | $6.30 | $6.30 | 3,988,890 |
| 2023-02-10 | $6.31 | $6.49 | $6.26 | $6.38 | $6.38 | 5,231,720 |
| 2023-02-09 | $6.29 | $6.31 | $6.21 | $6.30 | $6.30 | 3,841,450 |
| 2023-02-08 | $6.33 | $6.34 | $6.23 | $6.25 | $6.25 | 3,499,080 |
| 2023-02-07 | $6.22 | $6.38 | $6.17 | $6.33 | $6.33 | 4,876,970 |
| 2023-02-06 | $6.16 | $6.31 | $6.13 | $6.24 | $6.24 | 5,029,320 |
| 2023-02-03 | $6.20 | $6.28 | $6.13 | $6.19 | $6.19 | 5,204,350 |
| 2023-02-02 | $6.15 | $6.25 | $6.11 | $6.20 | $6.20 | 5,886,740 |
| 2023-02-01 | $5.98 | $6.14 | $5.93 | $6.13 | $6.13 | 5,716,700 |
| 2023-01-31 | $5.91 | $6.06 | $5.87 | $6.01 | $6.01 | 4,515,440 |
| 2023-01-30 | $5.82 | $5.97 | $5.79 | $5.93 | $5.93 | 4,852,900 |
| 2023-01-20 | $5.74 | $5.84 | $5.71 | $5.77 | $5.77 | 2,693,300 |
| 2023-01-19 | $5.60 | $5.77 | $5.58 | $5.75 | $5.75 | 3,761,700 |
| 2023-01-18 | $5.49 | $5.63 | $5.49 | $5.60 | $5.60 | 2,921,300 |
| 2023-01-17 | $5.54 | $5.60 | $5.47 | $5.49 | $5.49 | 1,768,900 |
| 2023-01-16 | $5.32 | $5.54 | $5.32 | $5.51 | $5.51 | 2,517,800 |
| 2023-01-13 | $5.44 | $5.47 | $5.34 | $5.38 | $5.38 | 1,826,940 |
| 2023-01-12 | $5.49 | $5.53 | $5.41 | $5.44 | $5.44 | 1,756,480 |
| 2023-01-11 | $5.50 | $5.53 | $5.40 | $5.41 | $5.41 | 2,169,580 |
| 2023-01-10 | $5.48 | $5.50 | $5.42 | $5.49 | $5.49 | 1,945,760 |
| 2023-01-09 | $5.45 | $5.50 | $5.42 | $5.47 | $5.47 | 1,565,760 |
| 2023-01-06 | $5.43 | $5.51 | $5.38 | $5.42 | $5.42 | 2,522,670 |
| 2023-01-05 | $5.47 | $5.52 | $5.42 | $5.46 | $5.46 | 1,702,000 |
| 2023-01-04 | $5.47 | $5.53 | $5.40 | $5.48 | $5.48 | 2,345,050 |
| 2023-01-03 | $5.28 | $5.48 | $5.26 | $5.47 | $5.47 | 3,108,080 |
| 2023-01-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-12-30 | $5.23 | $5.30 | $5.21 | $5.27 | $5.27 | 1,697,800 |
| 2022-12-29 | $5.26 | $5.30 | $5.22 | $5.23 | $5.23 | 1,763,300 |
| 2022-12-28 | $5.35 | $5.42 | $5.24 | $5.25 | $5.25 | 2,411,820 |
| 2022-12-27 | $5.41 | $5.50 | $5.36 | $5.40 | $5.40 | 2,468,700 |
| 2022-12-26 | $5.34 | $5.42 | $5.32 | $5.39 | $5.39 | 2,425,680 |
| 2022-12-23 | $5.28 | $5.42 | $5.24 | $5.34 | $5.34 | 3,001,910 |
| 2022-12-22 | $5.40 | $5.44 | $5.26 | $5.29 | $5.29 | 3,203,200 |
| 2022-12-21 | $5.50 | $5.50 | $5.36 | $5.39 | $5.39 | 2,119,860 |
| 2022-12-20 | $5.48 | $5.57 | $5.37 | $5.50 | $5.50 | 2,187,000 |
| 2022-12-19 | $5.63 | $5.68 | $5.42 | $5.45 | $5.45 | 3,786,700 |
| 2022-12-16 | $5.80 | $5.84 | $5.64 | $5.66 | $5.66 | 3,323,700 |
| 2022-12-15 | $5.71 | $5.85 | $5.66 | $5.84 | $5.84 | 3,838,070 |
| 2022-12-14 | $5.70 | $5.88 | $5.68 | $5.69 | $5.69 | 2,902,000 |
| 2022-12-13 | $5.76 | $5.77 | $5.69 | $5.72 | $5.72 | 2,230,700 |
| 2022-12-12 | $5.77 | $5.80 | $5.69 | $5.75 | $5.75 | 2,858,940 |
| 2022-12-09 | $5.84 | $5.88 | $5.77 | $5.77 | $5.77 | 2,887,200 |
| 2022-12-08 | $5.85 | $5.88 | $5.80 | $5.85 | $5.85 | 2,958,100 |
| 2022-12-07 | $5.90 | $5.90 | $5.79 | $5.85 | $5.85 | 3,041,500 |
| 2022-12-06 | $5.97 | $5.98 | $5.87 | $5.87 | $5.87 | 2,275,200 |
| 2022-12-05 | $5.95 | $5.99 | $5.91 | $5.94 | $5.94 | 3,158,700 |
| 2022-12-01 | $5.81 | $5.88 | $5.78 | $5.83 | $5.83 | 2,722,200 |
| 2022-11-30 | $5.79 | $5.83 | $5.72 | $5.77 | $5.77 | 2,295,860 |
| 2022-11-29 | $5.65 | $5.79 | $5.65 | $5.78 | $5.78 | 2,502,600 |
| 2022-11-28 | $5.68 | $5.79 | $5.62 | $5.69 | $5.69 | 3,279,260 |
| 2022-11-25 | $5.90 | $5.92 | $5.72 | $5.73 | $5.73 | 2,276,700 |
| 2022-11-24 | $5.85 | $5.94 | $5.83 | $5.84 | $5.84 | 3,513,920 |
| 2022-11-23 | $5.95 | $5.98 | $5.73 | $5.82 | $5.82 | 4,225,840 |
| 2022-11-22 | $6.09 | $6.12 | $5.92 | $5.95 | $5.95 | 3,118,080 |
| 2022-11-21 | $6.01 | $6.08 | $5.91 | $6.07 | $6.07 | 3,768,440 |
| 2022-11-18 | $6.12 | $6.15 | $6.02 | $6.04 | $6.04 | 3,940,930 |
| 2022-11-17 | $6.14 | $6.14 | $6.04 | $6.12 | $6.12 | 3,580,400 |
| 2022-11-16 | $6.19 | $6.19 | $6.08 | $6.13 | $6.13 | 3,352,150 |
| 2022-11-15 | $5.97 | $6.12 | $5.95 | $6.11 | $6.11 | 4,486,700 |
| 2022-11-14 | $6.04 | $6.09 | $5.96 | $6.00 | $6.00 | 4,199,800 |
| 2022-11-11 | $6.19 | $6.20 | $6.03 | $6.04 | $6.04 | 5,231,440 |
| 2022-11-10 | $6.11 | $6.15 | $6.01 | $6.03 | $6.03 | 4,863,660 |
| 2022-11-09 | $6.05 | $6.20 | $6.05 | $6.17 | $6.17 | 7,174,250 |
| 2022-11-08 | $6.19 | $6.32 | $6.01 | $6.12 | $6.12 | 9,498,760 |
| 2022-11-07 | $6.03 | $6.26 | $6.02 | $6.07 | $6.07 | 4,634,540 |
| 2022-11-04 | $5.97 | $6.05 | $5.93 | $6.02 | $6.02 | 3,245,600 |
| 2022-11-03 | $6.10 | $6.10 | $5.91 | $5.98 | $5.98 | 2,877,760 |
| 2022-11-02 | $5.94 | $6.13 | $5.91 | $6.05 | $6.05 | 4,735,740 |
| 2022-11-01 | $5.80 | $5.94 | $5.77 | $5.93 | $5.93 | 2,435,900 |
| 2022-10-31 | $5.61 | $5.87 | $5.60 | $5.81 | $5.81 | 3,196,000 |
| 2022-10-28 | $6.04 | $6.05 | $5.65 | $5.72 | $5.72 | 6,176,400 |
| 2022-10-27 | $6.22 | $6.31 | $6.01 | $6.05 | $6.05 | 5,516,550 |
| 2022-10-26 | $6.09 | $6.30 | $6.09 | $6.26 | $6.26 | 4,331,500 |
| 2022-10-25 | $6.10 | $6.21 | $6.01 | $6.09 | $6.09 | 3,657,900 |
| 2022-10-24 | $6.22 | $6.35 | $6.14 | $6.16 | $6.16 | 4,279,820 |
| 2022-10-21 | $6.32 | $6.44 | $6.22 | $6.25 | $6.25 | 2,812,900 |
| 2022-10-20 | $6.29 | $6.41 | $6.19 | $6.30 | $6.30 | 4,699,320 |
| 2022-10-19 | $6.40 | $6.50 | $6.31 | $6.34 | $6.34 | 6,812,650 |
| 2022-10-18 | $6.44 | $6.73 | $6.35 | $6.42 | $6.42 | 11,615,050 |
| 2022-10-17 | $6.13 | $6.44 | $6.13 | $6.43 | $6.43 | 10,061,040 |
| 2022-10-14 | $5.88 | $6.43 | $5.88 | $6.18 | $6.18 | 12,146,080 |
| 2022-10-13 | $5.69 | $5.91 | $5.61 | $5.87 | $5.87 | 3,808,720 |
| 2022-10-12 | $5.51 | $5.75 | $5.48 | $5.75 | $5.75 | 3,816,380 |
| 2022-10-11 | $5.50 | $5.56 | $5.34 | $5.51 | $5.51 | 2,128,100 |
| 2022-10-10 | $5.56 | $5.62 | $5.40 | $5.44 | $5.44 | 2,613,300 |
| 2022-09-30 | $5.63 | $5.73 | $5.53 | $5.55 | $5.55 | 2,603,100 |
| 2022-09-29 | $5.70 | $5.77 | $5.58 | $5.63 | $5.63 | 3,803,580 |
| 2022-09-28 | $5.78 | $5.82 | $5.65 | $5.66 | $5.66 | 3,450,890 |
| 2022-09-27 | $5.66 | $5.84 | $5.63 | $5.79 | $5.79 | 2,454,900 |
| 2022-09-26 | $5.83 | $5.88 | $5.65 | $5.67 | $5.67 | 3,358,700 |
| 2022-09-23 | $6.03 | $6.10 | $5.81 | $5.83 | $5.83 | 3,489,000 |
| 2022-09-22 | $5.95 | $6.10 | $5.89 | $5.99 | $5.99 | 3,352,500 |
| 2022-09-21 | $5.90 | $6.02 | $5.77 | $6.00 | $6.00 | 3,437,600 |
| 2022-09-20 | $5.75 | $5.92 | $5.75 | $5.89 | $5.89 | 3,256,460 |
| 2022-09-19 | $5.80 | $5.85 | $5.70 | $5.73 | $5.73 | 3,204,000 |
| 2022-09-16 | $6.00 | $6.09 | $5.83 | $5.83 | $5.83 | 3,720,850 |
| 2022-09-15 | $6.25 | $6.27 | $5.92 | $6.01 | $6.01 | 4,685,440 |
| 2022-09-14 | $6.18 | $6.25 | $6.08 | $6.19 | $6.19 | 3,037,480 |
| 2022-09-13 | $6.30 | $6.37 | $6.25 | $6.27 | $6.27 | 3,266,300 |
| 2022-09-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-09-09 | $6.40 | $6.41 | $6.23 | $6.25 | $6.25 | 4,059,200 |
| 2022-09-08 | $6.55 | $6.55 | $6.33 | $6.35 | $6.35 | 3,742,600 |
| 2022-09-07 | $6.40 | $6.52 | $6.32 | $6.48 | $6.48 | 5,684,980 |
| 2022-09-06 | $6.39 | $6.45 | $6.25 | $6.40 | $6.40 | 4,292,200 |
| 2022-09-05 | $6.45 | $6.48 | $6.37 | $6.41 | $6.41 | 3,478,100 |
| 2022-09-02 | $6.24 | $6.42 | $6.24 | $6.41 | $6.41 | 5,003,260 |
| 2022-09-01 | $6.24 | $6.37 | $6.19 | $6.24 | $6.24 | 4,302,590 |
| 2022-08-31 | $6.60 | $6.61 | $6.23 | $6.23 | $6.23 | 8,874,560 |
| 2022-08-30 | $6.75 | $6.78 | $6.50 | $6.61 | $6.61 | 6,368,580 |
| 2022-08-29 | $6.47 | $6.74 | $6.41 | $6.69 | $6.69 | 8,210,250 |
| 2022-08-26 | $6.60 | $6.78 | $6.50 | $6.53 | $6.53 | 7,173,580 |
| 2022-08-25 | $6.79 | $6.89 | $6.55 | $6.62 | $6.62 | 7,873,620 |
| 2022-08-24 | $7.19 | $7.19 | $6.76 | $6.80 | $6.80 | 13,625,300 |
| 2022-08-23 | $7.08 | $7.22 | $7.03 | $7.22 | $7.22 | 11,157,360 |
| 2022-08-22 | $7.17 | $7.28 | $7.02 | $7.09 | $7.09 | 11,693,860 |
| 2022-08-19 | $7.58 | $7.60 | $7.20 | $7.22 | $7.22 | 16,032,000 |
| 2022-08-18 | $7.63 | $7.68 | $7.46 | $7.52 | $7.52 | 16,564,320 |
| 2022-08-17 | $7.64 | $7.75 | $7.49 | $7.55 | $7.55 | 18,907,110 |
| 2022-08-16 | $8.00 | $8.03 | $7.69 | $7.77 | $7.77 | 29,728,720 |
| 2022-08-15 | $8.55 | $8.55 | $7.80 | $8.12 | $8.12 | 50,612,130 |
| 2022-08-12 | $8.51 | $8.51 | $8.30 | $8.51 | $8.51 | 25,769,680 |
| 2022-08-11 | $7.10 | $7.28 | $7.06 | $7.09 | $7.09 | 9,599,340 |
| 2022-08-10 | $7.00 | $7.14 | $6.81 | $7.09 | $7.09 | 12,263,600 |
| 2022-08-09 | $6.71 | $7.14 | $6.64 | $7.00 | $7.00 | 15,131,660 |
| 2022-08-08 | $6.61 | $6.77 | $6.48 | $6.71 | $6.71 | 5,565,100 |
| 2022-08-05 | $6.77 | $6.78 | $6.47 | $6.57 | $6.57 | 6,863,940 |
| 2022-08-04 | $6.62 | $6.72 | $6.52 | $6.68 | $6.68 | 7,695,900 |
| 2022-08-03 | $6.83 | $7.00 | $6.55 | $6.59 | $6.59 | 9,839,110 |
| 2022-08-02 | $7.06 | $7.09 | $6.66 | $6.80 | $6.80 | 10,179,500 |
| 2022-08-01 | $7.04 | $7.26 | $6.89 | $7.15 | $7.15 | 10,868,300 |
| 2022-07-29 | $7.15 | $7.26 | $6.95 | $6.99 | $6.99 | 11,044,540 |
| 2022-07-28 | $6.90 | $7.30 | $6.86 | $7.19 | $7.19 | 13,522,000 |
| 2022-07-27 | $6.66 | $6.90 | $6.61 | $6.82 | $6.82 | 6,622,190 |
| 2022-07-26 | $6.61 | $6.70 | $6.39 | $6.70 | $6.70 | 7,009,560 |
| 2022-07-25 | $6.88 | $6.88 | $6.57 | $6.64 | $6.64 | 9,225,860 |
| 2022-07-22 | $6.64 | $7.10 | $6.60 | $6.85 | $6.85 | 15,182,220 |
| 2022-07-21 | $6.55 | $6.76 | $6.55 | $6.62 | $6.62 | 8,844,490 |
| 2022-07-20 | $6.65 | $6.72 | $6.54 | $6.56 | $6.56 | 7,445,380 |
| 2022-07-19 | $6.68 | $6.76 | $6.47 | $6.70 | $6.70 | 11,100,240 |
| 2022-07-18 | $6.34 | $6.68 | $6.33 | $6.62 | $6.62 | 10,575,200 |
| 2022-07-15 | $6.54 | $6.64 | $6.30 | $6.30 | $6.30 | 9,411,100 |
| 2022-07-14 | $6.61 | $6.78 | $6.54 | $6.56 | $6.56 | 8,477,100 |
| 2022-07-13 | $6.42 | $6.65 | $6.37 | $6.65 | $6.65 | 9,992,260 |
| 2022-07-12 | $6.80 | $6.82 | $6.45 | $6.50 | $6.50 | 16,878,880 |
| 2022-07-11 | $6.92 | $7.18 | $6.62 | $7.00 | $7.00 | 20,615,460 |
| 2022-07-08 | $6.48 | $6.95 | $6.48 | $6.69 | $6.69 | 16,040,960 |
| 2022-07-07 | $6.62 | $6.84 | $6.50 | $6.52 | $6.52 | 14,639,880 |
| 2022-07-06 | $6.57 | $6.94 | $6.47 | $6.73 | $6.73 | 19,832,060 |
| 2022-07-05 | $6.86 | $7.00 | $6.50 | $6.65 | $6.65 | 19,870,900 |
| 2022-07-04 | $7.36 | $7.48 | $6.96 | $7.08 | $7.08 | 23,543,490 |
| 2022-07-01 | $7.16 | $8.20 | $7.16 | $7.50 | $7.50 | 28,771,430 |
| 2022-06-30 | $6.95 | $7.77 | $6.94 | $7.41 | $7.41 | 36,008,710 |
| 2022-06-29 | $7.45 | $8.25 | $7.10 | $7.24 | $7.24 | 52,372,810 |
| 2022-06-28 | $5.88 | $7.09 | $5.88 | $7.09 | $7.09 | 31,293,590 |
| 2022-06-27 | $5.89 | $5.94 | $5.76 | $5.91 | $5.91 | 7,137,980 |
| 2022-06-24 | $5.69 | $5.93 | $5.67 | $5.85 | $5.85 | 10,026,790 |
| 2022-06-23 | $5.50 | $5.68 | $5.50 | $5.65 | $5.65 | 8,814,120 |
| 2022-06-22 | $5.72 | $6.03 | $5.55 | $5.55 | $5.55 | 15,807,840 |
| 2022-06-21 | $5.45 | $6.28 | $5.45 | $5.84 | $5.84 | 24,470,400 |
| 2022-06-20 | $5.41 | $5.52 | $5.36 | $5.46 | $5.46 | 3,730,820 |
| 2022-06-17 | $5.40 | $5.44 | $5.27 | $5.38 | $5.38 | 3,331,860 |
| 2022-06-16 | $5.30 | $5.44 | $5.27 | $5.41 | $5.41 | 4,018,640 |
| 2022-06-15 | $5.26 | $5.43 | $5.16 | $5.31 | $5.31 | 4,809,680 |
| 2022-06-14 | $5.29 | $5.29 | $5.08 | $5.27 | $5.27 | 4,039,020 |
| 2022-06-13 | $5.24 | $5.35 | $5.19 | $5.28 | $5.28 | 2,903,400 |
| 2022-06-10 | $5.09 | $5.31 | $5.09 | $5.27 | $5.27 | 2,974,340 |
| 2022-06-09 | $5.37 | $5.38 | $5.14 | $5.17 | $5.17 | 2,906,600 |
| 2022-06-08 | $5.36 | $5.42 | $5.23 | $5.34 | $5.34 | 4,001,800 |
| 2022-06-07 | $5.49 | $5.53 | $5.33 | $5.36 | $5.36 | 2,813,280 |
| 2022-06-06 | $5.38 | $5.51 | $5.38 | $5.49 | $5.49 | 3,335,580 |
| 2022-06-02 | $5.27 | $5.41 | $5.23 | $5.38 | $5.38 | 2,420,500 |
| 2022-06-01 | $5.20 | $5.34 | $5.18 | $5.33 | $5.33 | 3,601,000 |
| 2022-05-31 | $5.20 | $5.26 | $5.11 | $5.24 | $5.24 | 2,783,100 |
| 2022-05-30 | $5.18 | $5.21 | $5.09 | $5.17 | $5.17 | 2,554,200 |
| 2022-05-27 | $5.20 | $5.20 | $5.05 | $5.12 | $5.12 | 2,138,600 |
| 2022-05-26 | $5.12 | $5.20 | $4.99 | $5.15 | $5.15 | 3,103,100 |
| 2022-05-25 | $5.00 | $5.17 | $4.98 | $5.14 | $5.14 | 3,383,400 |
| 2022-05-24 | $5.29 | $5.42 | $4.99 | $5.00 | $5.00 | 5,063,700 |
| 2022-05-23 | $5.35 | $5.44 | $5.17 | $5.29 | $5.29 | 5,600,000 |
| 2022-05-20 | $5.30 | $5.34 | $5.21 | $5.24 | $5.24 | 1,755,900 |
| 2022-05-19 | $5.11 | $5.30 | $5.07 | $5.27 | $5.27 | 3,035,450 |
| 2022-05-18 | $5.04 | $5.19 | $5.02 | $5.16 | $5.16 | 3,247,500 |
| 2022-05-17 | $5.14 | $5.14 | $4.96 | $5.04 | $5.04 | 2,459,600 |
| 2022-05-16 | $5.12 | $5.16 | $5.04 | $5.10 | $5.10 | 2,264,600 |
| 2022-05-13 | $5.02 | $5.13 | $5.02 | $5.11 | $5.11 | 2,033,700 |
| 2022-05-12 | $5.04 | $5.13 | $4.96 | $5.07 | $5.07 | 2,218,500 |
| 2022-05-11 | $5.10 | $5.18 | $5.00 | $5.01 | $5.01 | 3,339,200 |
| 2022-05-10 | $4.90 | $5.07 | $4.90 | $5.04 | $5.04 | 4,060,280 |
| 2022-05-09 | $4.84 | $5.06 | $4.79 | $5.00 | $5.00 | 4,548,900 |
| 2022-05-06 | $4.91 | $4.95 | $4.82 | $4.86 | $4.86 | 2,809,800 |
| 2022-05-05 | $4.93 | $5.06 | $4.84 | $4.98 | $4.98 | 4,135,920 |
| 2022-05-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-05-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-04-29 | $4.66 | $4.96 | $4.60 | $4.92 | $4.92 | 5,834,140 |
| 2022-04-28 | $4.60 | $4.84 | $4.58 | $4.66 | $4.66 | 3,662,520 |
| 2022-04-27 | $4.66 | $4.80 | $4.49 | $4.80 | $4.80 | 4,193,300 |
| 2022-04-26 | $4.85 | $5.00 | $4.67 | $4.69 | $4.69 | 4,846,600 |
| 2022-04-25 | $5.40 | $5.44 | $4.83 | $4.85 | $4.85 | 4,311,600 |
| 2022-04-22 | $5.55 | $5.61 | $5.44 | $5.47 | $5.47 | 2,245,000 |
| 2022-04-21 | $5.89 | $5.92 | $5.55 | $5.59 | $5.59 | 3,194,300 |
| 2022-04-20 | $5.99 | $6.13 | $5.88 | $5.91 | $5.91 | 2,744,900 |
| 2022-04-19 | $5.99 | $6.11 | $5.93 | $5.99 | $5.99 | 1,946,000 |
| 2022-04-18 | $5.88 | $6.00 | $5.72 | $5.99 | $5.99 | 4,474,800 |
| 2022-04-15 | $6.09 | $6.11 | $5.83 | $5.86 | $5.86 | 3,746,200 |
| 2022-04-14 | $6.09 | $6.23 | $6.08 | $6.08 | $6.08 | 3,271,100 |
| 2022-04-13 | $6.20 | $6.32 | $6.03 | $6.09 | $6.09 | 6,547,120 |
| 2022-04-12 | $6.20 | $6.29 | $6.10 | $6.25 | $6.25 | 7,332,900 |
| 2022-04-11 | $6.55 | $6.55 | $6.11 | $6.16 | $6.16 | 5,418,600 |
| 2022-04-08 | $6.69 | $6.71 | $6.45 | $6.61 | $6.61 | 2,653,300 |
| 2022-04-07 | $6.84 | $6.92 | $6.63 | $6.68 | $6.68 | 2,901,900 |
| 2022-04-06 | $6.68 | $6.90 | $6.64 | $6.90 | $6.90 | 3,549,240 |
| 2022-04-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-04-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-04-01 | $6.75 | $6.92 | $6.68 | $6.70 | $6.70 | 2,422,900 |
| 2022-03-31 | $7.03 | $7.06 | $6.80 | $6.85 | $6.85 | 2,955,720 |
| 2022-03-30 | $6.88 | $6.96 | $6.81 | $6.85 | $6.85 | 3,247,410 |
| 2022-03-29 | $6.93 | $7.02 | $6.78 | $6.82 | $6.82 | 3,170,400 |
| 2022-03-28 | $6.90 | $7.20 | $6.89 | $6.96 | $6.96 | 1,928,180 |
| 2022-03-25 | $7.00 | $7.08 | $6.95 | $7.00 | $7.00 | 2,346,600 |
| 2022-03-24 | $7.14 | $7.15 | $6.92 | $6.93 | $6.93 | 2,716,460 |
| 2022-03-23 | $7.11 | $7.20 | $7.04 | $7.16 | $7.16 | 1,985,100 |
| 2022-03-22 | $7.14 | $7.16 | $7.03 | $7.08 | $7.08 | 2,722,090 |
| 2022-03-21 | $7.13 | $7.26 | $7.08 | $7.15 | $7.15 | 3,782,100 |
| 2022-03-18 | $7.04 | $7.28 | $6.93 | $7.19 | $7.19 | 3,246,400 |
| 2022-03-17 | $6.80 | $7.08 | $6.72 | $7.04 | $7.04 | 4,579,580 |
| 2022-03-16 | $6.70 | $6.78 | $6.45 | $6.75 | $6.75 | 3,920,690 |
| 2022-03-15 | $7.00 | $7.01 | $6.54 | $6.56 | $6.56 | 3,828,200 |
| 2022-03-14 | $7.14 | $7.24 | $6.99 | $7.00 | $7.00 | 3,038,900 |
| 2022-03-11 | $7.08 | $7.18 | $6.92 | $7.16 | $7.16 | 2,324,540 |
| 2022-03-10 | $7.30 | $7.36 | $7.14 | $7.15 | $7.15 | 2,411,400 |
| 2022-03-09 | $7.34 | $7.38 | $6.82 | $7.15 | $7.15 | 3,554,800 |
| 2022-03-08 | $7.43 | $7.65 | $7.23 | $7.32 | $7.32 | 3,453,900 |
| 2022-03-07 | $7.62 | $7.62 | $7.42 | $7.46 | $7.46 | 3,028,680 |
| 2022-03-04 | $7.68 | $7.75 | $7.55 | $7.65 | $7.65 | 3,287,900 |
| 2022-03-03 | $7.86 | $7.90 | $7.67 | $7.71 | $7.71 | 3,430,240 |
| 2022-03-02 | $7.81 | $7.95 | $7.76 | $7.85 | $7.85 | 2,823,410 |
| 2022-03-01 | $7.88 | $7.90 | $7.70 | $7.83 | $7.83 | 3,420,110 |
| 2022-02-28 | $8.09 | $8.20 | $7.65 | $7.80 | $7.80 | 8,345,590 |
| 2022-02-25 | $8.10 | $8.30 | $8.00 | $8.12 | $8.12 | 3,703,680 |
| 2022-02-24 | $8.38 | $8.45 | $7.96 | $8.08 | $8.08 | 5,725,180 |
| 2022-02-23 | $8.40 | $8.55 | $8.35 | $8.40 | $8.40 | 5,778,800 |
| 2022-02-22 | $8.35 | $8.47 | $8.21 | $8.39 | $8.39 | 3,743,900 |
| 2022-02-21 | $8.25 | $8.44 | $8.23 | $8.41 | $8.41 | 3,161,900 |
| 2022-02-18 | $8.22 | $8.29 | $8.13 | $8.25 | $8.25 | 2,583,300 |
| 2022-02-17 | $8.25 | $8.35 | $8.00 | $8.26 | $8.26 | 4,411,560 |
| 2022-02-16 | $8.00 | $8.42 | $7.91 | $8.24 | $8.24 | 6,624,880 |
| 2022-02-15 | $8.04 | $8.13 | $7.82 | $8.00 | $8.00 | 4,997,000 |
| 2022-02-14 | $7.90 | $8.12 | $7.88 | $8.05 | $8.05 | 4,399,480 |
| 2022-02-11 | $8.19 | $8.39 | $7.92 | $7.93 | $7.93 | 5,192,980 |
| 2022-02-10 | $8.19 | $8.30 | $8.00 | $8.25 | $8.25 | 3,738,700 |
| 2022-02-09 | $8.17 | $8.36 | $8.11 | $8.20 | $8.20 | 3,659,900 |
| 2022-02-08 | $7.93 | $8.20 | $7.85 | $8.17 | $8.17 | 3,909,100 |
| 2022-02-07 | $7.99 | $8.05 | $7.60 | $7.93 | $7.93 | 5,662,720 |
| 2022-02-04 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-02-03 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-02-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-02-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-01-28 | $7.80 | $8.12 | $7.75 | $7.98 | $7.98 | 4,178,940 |
| 2022-01-27 | $8.14 | $8.14 | $7.67 | $7.72 | $7.72 | 3,629,300 |
| 2022-01-26 | $8.11 | $8.23 | $7.93 | $8.09 | $8.09 | 4,550,200 |
| 2022-01-25 | $8.78 | $8.78 | $8.00 | $8.08 | $8.08 | 5,106,030 |
| 2022-01-24 | $8.88 | $8.90 | $8.58 | $8.63 | $8.63 | 3,319,770 |
| 2022-01-21 | $8.80 | $9.03 | $8.77 | $8.95 | $8.95 | 3,438,780 |
| 2022-01-20 | $9.38 | $9.40 | $8.81 | $8.84 | $8.84 | 6,058,700 |
| 2022-01-19 | $9.01 | $9.36 | $9.01 | $9.33 | $9.33 | 5,702,580 |
| 2022-01-18 | $9.35 | $9.42 | $9.04 | $9.08 | $9.08 | 5,641,540 |
| 2022-01-17 | $9.30 | $9.42 | $9.19 | $9.34 | $9.34 | 6,170,670 |
| 2022-01-14 | $9.28 | $9.43 | $9.13 | $9.27 | $9.27 | 6,420,040 |
| 2022-01-13 | $9.15 | $9.56 | $9.15 | $9.31 | $9.31 | 7,398,700 |
| 2022-01-12 | $9.17 | $9.40 | $9.14 | $9.21 | $9.21 | 6,724,260 |
| 2022-01-11 | $9.12 | $9.58 | $9.12 | $9.18 | $9.18 | 10,528,440 |
| 2022-01-10 | $8.60 | $9.20 | $8.37 | $9.19 | $9.19 | 12,981,290 |
| 2022-01-07 | $8.80 | $9.45 | $8.67 | $9.15 | $9.15 | 15,058,580 |
| 2022-01-06 | $8.71 | $8.88 | $8.69 | $8.78 | $8.78 | 3,790,500 |
| 2022-01-05 | $8.75 | $8.78 | $8.61 | $8.74 | $8.74 | 3,668,440 |
| 2022-01-04 | $8.51 | $8.84 | $8.45 | $8.78 | $8.78 | 5,795,240 |
| 2022-01-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2021-12-31 | $8.46 | $8.60 | $8.40 | $8.47 | $8.47 | 2,931,070 |
| 2021-12-30 | $8.51 | $8.64 | $8.44 | $8.45 | $8.45 | 3,251,400 |
| 2021-12-29 | $8.55 | $8.63 | $8.42 | $8.53 | $8.53 | 2,857,140 |
| 2021-12-28 | $8.30 | $8.75 | $8.29 | $8.58 | $8.58 | 3,606,420 |
| 2021-12-27 | $8.32 | $8.39 | $8.24 | $8.32 | $8.32 | 1,908,700 |
| 2021-12-24 | $8.58 | $8.65 | $8.28 | $8.29 | $8.29 | 3,474,680 |
| 2021-12-23 | $8.66 | $8.73 | $8.55 | $8.58 | $8.58 | 3,461,060 |
| 2021-12-22 | $8.73 | $8.84 | $8.66 | $8.73 | $8.73 | 3,213,720 |
| 2021-12-21 | $8.56 | $8.74 | $8.56 | $8.72 | $8.72 | 3,047,960 |
| 2021-12-20 | $8.88 | $8.92 | $8.56 | $8.57 | $8.57 | 3,316,100 |
| 2021-12-17 | $8.88 | $9.03 | $8.71 | $8.82 | $8.82 | 4,533,540 |
| 2021-12-16 | $9.04 | $9.27 | $8.85 | $8.93 | $8.93 | 6,785,660 |
| 2021-12-15 | $8.77 | $8.88 | $8.74 | $8.77 | $8.77 | 3,563,900 |
| 2021-12-14 | $8.66 | $8.85 | $8.60 | $8.81 | $8.81 | 4,417,620 |
| 2021-12-13 | $8.66 | $8.78 | $8.55 | $8.67 | $8.67 | 4,410,950 |
| 2021-12-07 | $9.26 | $9.26 | $8.65 | $8.76 | $8.76 | 5,930,920 |
| 2021-12-06 | $9.30 | $9.30 | $9.08 | $9.26 | $9.26 | 4,408,380 |
| 2021-12-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,556,000 |
| 2021-12-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 4,409,800 |
| 2021-12-01 | $9.48 | $9.82 | $9.48 | $9.71 | $9.71 | 6,511,940 |
| 2021-11-30 | $9.11 | $9.88 | $9.11 | $9.62 | $9.62 | 12,291,610 |
| 2021-11-29 | $9.25 | $9.32 | $9.00 | $9.10 | $9.10 | 3,313,000 |
| 2021-11-26 | $9.50 | $9.55 | $9.20 | $9.22 | $9.22 | 3,350,700 |
| 2021-11-25 | $9.37 | $9.62 | $9.28 | $9.41 | $9.41 | 4,771,410 |
| 2021-11-24 | $9.55 | $9.56 | $9.34 | $9.37 | $9.37 | 4,327,730 |
| 2021-11-23 | $9.55 | $9.69 | $9.48 | $9.55 | $9.55 | 3,866,370 |
| 2021-11-22 | $9.63 | $9.68 | $9.36 | $9.59 | $9.59 | 6,138,620 |
| 2021-11-19 | $9.60 | $9.76 | $9.48 | $9.71 | $9.71 | 5,898,640 |
| 2021-11-18 | $9.59 | $9.72 | $9.51 | $9.52 | $9.52 | 4,035,280 |
| 2021-11-17 | $9.39 | $9.76 | $9.24 | $9.65 | $9.65 | 5,044,400 |
| 2021-11-16 | $9.47 | $9.84 | $9.33 | $9.35 | $9.35 | 4,949,840 |
| 2021-11-15 | $9.66 | $9.86 | $9.49 | $9.51 | $9.51 | 5,263,980 |
| 2021-11-12 | $9.38 | $9.55 | $9.19 | $9.50 | $9.50 | 4,852,800 |
| 2021-11-11 | $9.00 | $9.52 | $9.00 | $9.36 | $9.36 | 6,267,260 |
| 2021-11-10 | $9.06 | $9.12 | $8.95 | $9.08 | $9.08 | 3,035,920 |
| 2021-11-09 | $9.08 | $9.15 | $9.00 | $9.05 | $9.05 | 2,086,600 |
| 2021-11-08 | $9.04 | $9.23 | $8.98 | $9.10 | $9.10 | 4,026,200 |
| 2021-11-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 5,999,640 |
| 2021-11-04 | $8.48 | $8.89 | $8.41 | $8.79 | $8.79 | 3,488,780 |
| 2021-11-03 | $8.59 | $8.62 | $8.42 | $8.48 | $8.48 | 2,026,780 |
| 2021-11-02 | $8.82 | $8.94 | $8.50 | $8.56 | $8.56 | 3,334,950 |
| 2021-11-01 | $8.55 | $8.95 | $8.44 | $8.86 | $8.86 | 3,707,060 |
| 2021-10-29 | $8.47 | $8.69 | $8.28 | $8.56 | $8.56 | 2,349,900 |
| 2021-10-28 | $8.81 | $8.91 | $8.54 | $8.54 | $8.54 | 2,242,800 |
| 2021-10-27 | $8.68 | $8.93 | $8.65 | $8.87 | $8.87 | 3,746,350 |
| 2021-10-26 | $8.96 | $8.96 | $8.81 | $8.90 | $8.90 | 1,667,050 |
| 2021-10-25 | $9.05 | $9.10 | $8.72 | $8.98 | $8.98 | 3,191,640 |
| 2021-10-22 | $9.06 | $9.15 | $8.88 | $9.05 | $9.05 | 3,514,540 |
| 2021-10-21 | $8.93 | $9.16 | $8.78 | $9.07 | $9.07 | 4,368,500 |
| 2021-10-20 | $8.76 | $8.97 | $8.72 | $8.95 | $8.95 | 4,300,500 |
| 2021-10-19 | $8.55 | $8.99 | $8.46 | $8.93 | $8.93 | 5,957,890 |
| 2021-10-18 | $8.27 | $8.63 | $8.18 | $8.60 | $8.60 | 3,740,960 |
| 2021-10-15 | $8.43 | $8.52 | $8.25 | $8.27 | $8.27 | 2,934,970 |
| 2021-10-14 | $8.40 | $8.51 | $8.31 | $8.40 | $8.40 | 2,659,590 |
| 2021-10-13 | $8.31 | $8.47 | $8.12 | $8.37 | $8.37 | 2,968,800 |
| 2021-10-12 | $8.54 | $8.54 | $8.16 | $8.28 | $8.28 | 3,065,420 |
| 2021-10-11 | $8.51 | $8.75 | $8.44 | $8.52 | $8.52 | 2,934,900 |
| 2021-09-30 | $8.21 | $8.56 | $8.01 | $8.51 | $8.51 | 6,090,570 |
| 2021-09-29 | $8.19 | $8.23 | $7.95 | $7.96 | $7.96 | 3,686,160 |
| 2021-09-28 | $8.21 | $8.32 | $8.13 | $8.21 | $8.21 | 1,981,600 |
| 2021-09-27 | $8.52 | $8.65 | $8.05 | $8.21 | $8.21 | 4,630,400 |
| 2021-09-24 | $8.74 | $8.80 | $8.40 | $8.52 | $8.52 | 3,513,700 |
| 2021-09-23 | $8.82 | $8.97 | $8.70 | $8.74 | $8.74 | 3,589,400 |
| 2021-09-22 | $8.70 | $8.94 | $8.62 | $8.80 | $8.80 | 3,499,580 |
| 2021-09-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-09-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-09-17 | $9.11 | $9.19 | $8.66 | $8.80 | $8.80 | 5,977,100 |
| 2021-09-16 | $9.40 | $9.48 | $9.15 | $9.15 | $9.15 | 4,991,100 |
| 2021-09-15 | $9.30 | $9.45 | $9.20 | $9.37 | $9.37 | 5,356,960 |
| 2021-09-14 | $9.61 | $9.82 | $9.29 | $9.30 | $9.30 | 7,958,790 |
| 2021-09-13 | $9.25 | $9.67 | $9.15 | $9.51 | $9.51 | 6,314,360 |
| 2021-09-09 | $9.60 | $9.83 | $9.48 | $9.67 | $9.67 | 6,742,850 |
| 2021-09-08 | $9.70 | $9.76 | $9.51 | $9.60 | $9.60 | 5,445,000 |
| 2021-09-07 | $9.78 | $9.90 | $9.63 | $9.70 | $9.70 | 5,512,620 |
| 2021-09-06 | $9.61 | $9.85 | $9.48 | $9.82 | $9.82 | 6,353,430 |
| 2021-09-03 | $9.45 | $9.86 | $9.36 | $9.61 | $9.61 | 7,634,880 |
| 2021-09-02 | $9.31 | $9.54 | $9.18 | $9.45 | $9.45 | 8,901,440 |
| 2021-09-01 | $10.11 | $10.18 | $9.20 | $9.39 | $9.39 | 11,994,020 |
| 2021-08-31 | $10.51 | $10.63 | $9.89 | $10.00 | $10.00 | 10,689,780 |
| 2021-08-30 | $10.97 | $11.43 | $10.39 | $10.54 | $10.54 | 13,916,460 |
| 2021-08-27 | $11.40 | $11.75 | $11.07 | $11.09 | $11.09 | 18,053,750 |
| 2021-08-26 | $10.82 | $11.66 | $10.64 | $11.29 | $11.29 | 15,341,650 |
| 2021-08-25 | $10.00 | $11.15 | $10.00 | $10.75 | $10.75 | 19,182,710 |
| 2021-08-24 | $10.91 | $11.54 | $10.75 | $11.32 | $11.32 | 15,156,010 |
| 2021-08-23 | $10.25 | $10.97 | $10.24 | $10.90 | $10.90 | 13,617,530 |
| 2021-08-20 | $10.68 | $11.04 | $10.40 | $10.42 | $10.42 | 11,856,310 |
| 2021-08-19 | $10.57 | $10.68 | $10.26 | $10.39 | $10.39 | 7,217,840 |
| 2021-08-18 | $10.72 | $10.86 | $10.40 | $10.59 | $10.59 | 7,947,660 |
| 2021-08-17 | $11.60 | $11.65 | $10.55 | $10.56 | $10.56 | 14,219,320 |
| 2021-08-16 | $11.55 | $11.84 | $11.16 | $11.58 | $11.58 | 10,779,100 |
| 2021-08-13 | $11.60 | $11.88 | $11.50 | $11.70 | $11.70 | 11,512,200 |
| 2021-08-12 | $11.81 | $11.96 | $11.53 | $11.66 | $11.66 | 12,029,630 |
| 2021-08-11 | $12.11 | $12.13 | $11.59 | $11.99 | $11.99 | 15,842,360 |
| 2021-08-10 | $12.38 | $12.40 | $11.71 | $11.93 | $11.93 | 23,228,900 |
| 2021-08-09 | $11.40 | $12.88 | $11.20 | $12.26 | $12.26 | 36,196,570 |
| 2021-08-06 | $10.50 | $11.65 | $10.41 | $11.40 | $11.40 | 19,842,090 |
| 2021-08-05 | $11.00 | $11.13 | $10.50 | $10.53 | $10.53 | 15,525,980 |
| 2021-08-04 | $10.88 | $11.44 | $10.84 | $11.08 | $11.08 | 22,285,450 |
| 2021-08-03 | $10.55 | $11.15 | $10.31 | $11.02 | $11.02 | 25,497,390 |
| 2021-08-02 | $10.21 | $10.70 | $10.10 | $10.65 | $10.65 | 16,832,600 |
| 2021-07-30 | $10.73 | $10.75 | $10.10 | $10.26 | $10.26 | 15,334,680 |
| 2021-07-29 | $10.55 | $10.89 | $10.32 | $10.55 | $10.55 | 18,093,200 |
| 2021-07-28 | $10.93 | $10.95 | $9.52 | $10.20 | $10.20 | 20,378,660 |
| 2021-07-27 | $11.10 | $12.00 | $10.58 | $11.25 | $11.25 | 29,044,150 |
| 2021-07-26 | $11.45 | $12.17 | $11.12 | $11.26 | $11.26 | 34,177,950 |
| 2021-07-23 | $11.20 | $11.49 | $10.61 | $11.08 | $11.08 | 26,984,400 |
| 2021-07-22 | $10.67 | $11.58 | $10.41 | $11.06 | $11.06 | 37,776,120 |
| 2021-07-21 | $10.95 | $10.97 | $10.49 | $10.62 | $10.62 | 33,826,320 |
| 2021-07-20 | $10.45 | $11.26 | $10.13 | $11.05 | $11.05 | 49,488,600 |
| 2021-07-19 | $8.76 | $10.58 | $8.73 | $10.58 | $10.58 | 42,307,470 |
| 2021-07-16 | $8.90 | $9.14 | $8.71 | $8.82 | $8.82 | 13,423,000 |
| 2021-07-15 | $9.48 | $9.57 | $8.92 | $8.93 | $8.93 | 25,184,460 |
| 2021-07-14 | $9.87 | $10.87 | $9.87 | $9.95 | $9.95 | 36,852,420 |
| 2021-07-13 | $8.81 | $9.26 | $8.69 | $9.06 | $9.06 | 9,557,860 |
| 2021-07-12 | $8.46 | $8.95 | $8.46 | $8.79 | $8.79 | 8,811,200 |
| 2021-07-09 | $8.48 | $8.66 | $8.40 | $8.51 | $8.51 | 4,860,180 |
| 2021-07-08 | $8.70 | $8.74 | $8.46 | $8.48 | $8.48 | 4,818,060 |
| 2021-07-07 | $8.48 | $8.72 | $8.48 | $8.64 | $8.64 | 5,384,600 |
| 2021-07-06 | $8.75 | $8.76 | $8.52 | $8.64 | $8.64 | 6,029,880 |
| 2021-07-05 | $8.58 | $8.97 | $8.42 | $8.78 | $8.78 | 11,735,290 |
| 2021-07-02 | $8.00 | $8.70 | $7.86 | $8.59 | $8.59 | 10,456,600 |
| 2021-07-01 | $8.30 | $8.35 | $8.04 | $8.04 | $8.04 | 4,331,140 |
| 2021-06-30 | $8.06 | $8.56 | $8.00 | $8.30 | $8.30 | 5,427,100 |
| 2021-06-29 | $8.25 | $8.29 | $7.98 | $8.04 | $8.04 | 3,647,460 |
| 2021-06-28 | $8.23 | $8.32 | $8.20 | $8.29 | $8.29 | 2,840,040 |
| 2021-06-25 | $8.38 | $8.42 | $8.17 | $8.24 | $8.24 | 3,753,500 |
| 2021-06-24 | $8.60 | $8.70 | $8.36 | $8.42 | $8.42 | 5,099,000 |
| 2021-06-23 | $8.50 | $8.75 | $8.39 | $8.64 | $8.64 | 5,878,810 |
| 2021-06-22 | $8.50 | $8.67 | $8.40 | $8.47 | $8.47 | 4,922,100 |
| 2021-06-21 | $8.31 | $8.69 | $8.31 | $8.46 | $8.46 | 5,786,840 |
| 2021-06-18 | $7.95 | $8.56 | $7.93 | $8.44 | $8.44 | 10,459,900 |
| 2021-06-17 | $8.10 | $8.21 | $7.83 | $8.01 | $8.01 | 5,134,140 |
| 2021-06-16 | $8.22 | $8.34 | $8.08 | $8.14 | $8.14 | 4,383,200 |
| 2021-06-15 | $8.02 | $8.25 | $7.97 | $8.22 | $8.22 | 4,771,730 |
| 2021-06-14 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-06-11 | $8.12 | $8.35 | $8.02 | $8.05 | $8.05 | 5,519,660 |
| 2021-06-10 | $7.93 | $8.13 | $7.93 | $8.09 | $8.09 | 4,308,880 |
| 2021-06-09 | $8.06 | $8.12 | $7.96 | $7.99 | $7.99 | 2,989,440 |
| 2021-06-08 | $8.07 | $8.19 | $7.99 | $8.05 | $8.05 | 4,036,520 |
| 2021-06-07 | $8.04 | $8.11 | $7.95 | $8.09 | $8.09 | 2,996,100 |
| 2021-06-04 | $8.23 | $8.29 | $8.00 | $8.03 | $8.03 | 5,882,890 |
| 2021-06-03 | $7.88 | $8.27 | $7.88 | $8.26 | $8.26 | 9,140,400 |
| 2021-06-02 | $7.77 | $7.95 | $7.75 | $7.88 | $7.88 | 5,065,010 |
| 2021-06-01 | $7.60 | $7.85 | $7.59 | $7.83 | $7.83 | 5,845,620 |
| 2021-05-31 | $7.51 | $7.66 | $7.51 | $7.63 | $7.63 | 2,659,340 |
| 2021-05-28 | $7.71 | $7.71 | $7.51 | $7.56 | $7.56 | 3,572,630 |
| 2021-05-27 | $7.53 | $7.82 | $7.46 | $7.68 | $7.68 | 5,045,220 |
| 2021-05-26 | $7.58 | $7.99 | $7.53 | $7.57 | $7.57 | 7,435,290 |
| 2021-05-25 | $7.44 | $7.46 | $7.31 | $7.44 | $7.44 | 3,305,430 |
| 2021-05-24 | $7.45 | $7.54 | $7.38 | $7.44 | $7.44 | 3,237,500 |
| 2021-05-21 | $7.34 | $7.58 | $7.32 | $7.45 | $7.45 | 5,207,230 |
| 2021-05-20 | $7.37 | $7.37 | $7.26 | $7.31 | $7.31 | 2,478,400 |
| 2021-05-19 | $7.21 | $7.46 | $7.18 | $7.38 | $7.38 | 3,785,820 |
| 2021-05-18 | $7.17 | $7.27 | $7.12 | $7.25 | $7.25 | 2,296,330 |
| 2021-05-17 | $7.29 | $7.30 | $7.07 | $7.16 | $7.16 | 4,570,010 |
| 2021-05-14 | $7.36 | $7.43 | $7.30 | $7.40 | $7.40 | 3,167,230 |
| 2021-05-13 | $7.29 | $7.50 | $7.23 | $7.35 | $7.35 | 3,909,400 |
| 2021-05-12 | $7.23 | $7.36 | $7.14 | $7.31 | $7.31 | 3,081,400 |
| 2021-05-11 | $7.13 | $7.22 | $7.03 | $7.21 | $7.21 | 2,992,960 |
| 2021-05-10 | $7.23 | $7.27 | $7.12 | $7.14 | $7.14 | 3,303,740 |
| 2021-05-07 | $7.24 | $7.39 | $7.11 | $7.19 | $7.19 | 4,466,280 |
| 2021-05-06 | $7.40 | $7.48 | $7.24 | $7.26 | $7.26 | 3,859,700 |
| 2021-05-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2021-05-04 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2021-04-30 | $7.53 | $7.57 | $7.30 | $7.42 | $7.42 | 3,634,180 |
| 2021-04-29 | $7.62 | $7.84 | $7.48 | $7.48 | $7.48 | 5,447,430 |
| 2021-04-28 | $8.44 | $8.44 | $7.50 | $7.52 | $7.52 | 14,006,940 |
| 2021-04-27 | $8.75 | $8.78 | $8.42 | $8.73 | $8.73 | 3,981,550 |
| 2021-04-26 | $8.72 | $9.09 | $8.56 | $8.75 | $8.75 | 5,649,500 |
| 2021-04-23 | $8.84 | $8.85 | $8.65 | $8.71 | $8.71 | 3,181,180 |
| 2021-04-22 | $8.91 | $8.99 | $8.82 | $8.85 | $8.85 | 3,433,760 |
| 2021-04-21 | $8.96 | $9.06 | $8.86 | $8.90 | $8.90 | 4,372,440 |
| 2021-04-20 | $9.15 | $9.20 | $8.96 | $8.97 | $8.97 | 7,917,200 |
| 2021-04-19 | $8.74 | $9.18 | $8.70 | $9.15 | $9.15 | 11,800,590 |
| 2021-04-16 | $8.39 | $8.74 | $8.38 | $8.72 | $8.72 | 5,667,030 |
| 2021-04-15 | $8.51 | $8.51 | $8.37 | $8.38 | $8.38 | 3,435,640 |
| 2021-04-14 | $8.34 | $8.49 | $8.26 | $8.45 | $8.45 | 2,877,980 |
| 2021-04-13 | $8.47 | $8.47 | $8.30 | $8.34 | $8.34 | 3,328,560 |
| 2021-04-12 | $8.52 | $8.55 | $8.38 | $8.47 | $8.47 | 3,923,730 |
| 2021-04-09 | $8.55 | $8.69 | $8.45 | $8.49 | $8.49 | 4,290,730 |
| 2021-04-08 | $8.82 | $8.86 | $8.53 | $8.56 | $8.56 | 7,723,210 |
| 2021-04-07 | $8.98 | $8.98 | $8.77 | $8.82 | $8.82 | 7,937,100 |
| 2021-04-06 | $8.97 | $9.06 | $8.82 | $9.02 | $9.02 | 9,532,740 |
| 2021-04-05 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-04-02 | $9.02 | $9.13 | $8.78 | $8.92 | $8.92 | 9,682,000 |
| 2021-04-01 | $9.36 | $9.37 | $8.92 | $9.02 | $9.02 | 17,899,100 |
| 2021-03-31 | $9.00 | $9.55 | $8.62 | $9.19 | $9.19 | 21,417,600 |
| 2021-03-30 | $8.31 | $8.40 | $8.10 | $8.13 | $8.13 | 3,698,200 |
| 2021-03-29 | $8.45 | $8.62 | $8.28 | $8.32 | $8.32 | 4,522,260 |
| 2021-03-26 | $8.40 | $8.57 | $8.35 | $8.46 | $8.46 | 3,390,800 |
| 2021-03-25 | $8.32 | $8.83 | $8.32 | $8.40 | $8.40 | 5,282,800 |
| 2021-03-24 | $8.83 | $9.17 | $8.59 | $8.59 | $8.59 | 7,882,860 |
| 2021-03-23 | $8.84 | $8.87 | $8.58 | $8.67 | $8.67 | 3,696,600 |
| 2021-03-22 | $8.84 | $8.96 | $8.79 | $8.90 | $8.90 | 4,084,240 |
| 2021-03-19 | $8.80 | $9.03 | $8.70 | $8.92 | $8.92 | 4,680,260 |
| 2021-03-18 | $8.91 | $9.01 | $8.77 | $8.85 | $8.85 | 6,246,040 |
| 2021-03-17 | $8.50 | $8.94 | $8.42 | $8.90 | $8.90 | 7,465,150 |
| 2021-03-16 | $8.32 | $8.56 | $8.20 | $8.54 | $8.54 | 5,118,760 |
| 2021-03-15 | $8.29 | $8.36 | $8.15 | $8.24 | $8.24 | 2,837,660 |
| 2021-03-12 | $8.35 | $8.46 | $8.24 | $8.29 | $8.29 | 2,939,700 |
| 2021-03-11 | $8.15 | $8.48 | $8.03 | $8.37 | $8.37 | 5,234,660 |
| 2021-03-10 | $8.51 | $8.70 | $8.05 | $8.09 | $8.09 | 5,864,510 |
| 2021-03-09 | $8.75 | $8.88 | $8.41 | $8.47 | $8.47 | 5,150,700 |
| 2021-03-08 | $9.00 | $9.13 | $8.74 | $8.75 | $8.75 | 4,926,900 |
| 2021-03-05 | $8.72 | $9.02 | $8.72 | $8.92 | $8.92 | 5,178,060 |
| 2021-03-04 | $9.01 | $9.15 | $8.76 | $8.77 | $8.77 | 7,205,400 |
| 2021-03-03 | $9.09 | $9.49 | $8.91 | $9.10 | $9.10 | 9,556,950 |
| 2021-03-02 | $9.70 | $9.79 | $9.30 | $9.33 | $9.33 | 11,833,870 |
| 2021-03-01 | $9.00 | $9.57 | $8.97 | $9.56 | $9.56 | 12,428,170 |
| 2021-02-26 | $8.58 | $9.25 | $8.50 | $9.08 | $9.08 | 9,628,480 |
| 2021-02-25 | $8.90 | $9.03 | $8.66 | $8.73 | $8.73 | 4,176,440 |
| 2021-02-24 | $8.62 | $9.03 | $8.62 | $8.89 | $8.89 | 6,192,200 |
| 2021-02-23 | $9.00 | $9.02 | $8.62 | $8.65 | $8.65 | 6,038,300 |
| 2021-02-22 | $8.48 | $9.21 | $8.48 | $8.93 | $8.93 | 8,963,010 |
| 2021-02-19 | $8.11 | $8.47 | $8.08 | $8.44 | $8.44 | 5,085,810 |
| 2021-02-18 | $8.09 | $8.25 | $8.04 | $8.11 | $8.11 | 4,434,080 |
| 2021-02-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2021-02-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2021-02-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2021-02-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2021-02-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2021-02-10 | $7.73 | $8.05 | $7.59 | $7.95 | $7.95 | 4,432,270 |
| 2021-02-09 | $7.52 | $7.75 | $7.38 | $7.69 | $7.69 | 3,973,710 |
| 2021-02-08 | $7.90 | $7.91 | $7.54 | $7.54 | $7.54 | 5,283,260 |
| 2021-02-05 | $7.63 | $8.05 | $7.62 | $7.84 | $7.84 | 5,534,200 |
| 2021-02-04 | $7.69 | $7.84 | $7.49 | $7.59 | $7.59 | 4,067,000 |
| 2021-02-03 | $8.02 | $8.07 | $7.70 | $7.73 | $7.73 | 4,570,020 |
| 2021-02-02 | $8.12 | $8.22 | $7.90 | $8.06 | $8.06 | 4,195,450 |
| 2021-02-01 | $8.04 | $8.34 | $7.98 | $8.08 | $8.08 | 6,068,220 |
| 2021-01-29 | $8.25 | $8.33 | $7.87 | $7.98 | $7.98 | 5,791,000 |
| 2021-01-28 | $8.29 | $8.42 | $8.21 | $8.24 | $8.24 | 3,997,600 |
| 2021-01-27 | $8.41 | $8.52 | $8.23 | $8.30 | $8.30 | 3,751,490 |
| 2021-01-26 | $8.64 | $8.75 | $8.35 | $8.38 | $8.38 | 3,480,080 |
| 2021-01-25 | $8.95 | $9.13 | $8.50 | $8.53 | $8.53 | 4,461,780 |
| 2021-01-22 | $9.13 | $9.16 | $8.84 | $8.90 | $8.90 | 4,241,300 |
| 2021-01-21 | $9.08 | $9.30 | $9.08 | $9.14 | $9.14 | 4,815,300 |
| 2021-01-20 | $9.22 | $9.28 | $9.03 | $9.09 | $9.09 | 3,610,930 |
| 2021-01-19 | $8.98 | $9.28 | $8.89 | $9.23 | $9.23 | 6,228,540 |
| 2021-01-18 | $8.79 | $9.12 | $8.71 | $9.04 | $9.04 | 5,045,860 |
| 2021-01-15 | $8.46 | $8.88 | $8.45 | $8.80 | $8.80 | 5,188,720 |
| 2021-01-14 | $8.59 | $8.66 | $8.31 | $8.52 | $8.52 | 4,222,790 |
| 2021-01-13 | $8.68 | $8.78 | $8.39 | $8.51 | $8.51 | 6,517,580 |
| 2021-01-12 | $8.75 | $9.12 | $8.66 | $8.80 | $8.80 | 6,270,200 |
| 2021-01-11 | $8.95 | $9.04 | $8.58 | $8.71 | $8.71 | 5,975,000 |
| 2021-01-08 | $9.00 | $9.22 | $8.48 | $9.05 | $9.05 | 7,613,100 |
| 2021-01-07 | $9.55 | $9.56 | $8.95 | $9.11 | $9.11 | 10,422,150 |
| 2021-01-06 | $10.28 | $10.61 | $9.62 | $9.71 | $9.71 | 9,498,370 |
| 2021-01-05 | $10.47 | $10.53 | $10.07 | $10.26 | $10.26 | 5,539,200 |
| 2021-01-04 | $10.34 | $10.60 | $10.30 | $10.48 | $10.48 | 5,638,120 |
| 2021-01-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2020-12-31 | $10.26 | $10.50 | $10.20 | $10.38 | $10.38 | 3,211,400 |
| 2020-12-30 | $10.25 | $10.35 | $10.13 | $10.23 | $10.23 | 2,932,400 |
| 2020-12-29 | $10.19 | $10.46 | $10.08 | $10.24 | $10.24 | 3,992,760 |
| 2020-12-28 | $10.28 | $10.38 | $10.03 | $10.09 | $10.09 | 4,025,680 |
| 2020-12-25 | $10.18 | $10.74 | $10.18 | $10.40 | $10.40 | 5,180,050 |
| 2020-12-24 | $10.72 | $10.82 | $10.13 | $10.21 | $10.21 | 6,568,470 |
| 2020-12-23 | $11.03 | $11.19 | $10.75 | $10.89 | $10.89 | 4,482,160 |
| 2020-12-22 | $11.04 | $11.30 | $10.85 | $10.97 | $10.97 | 5,469,600 |
| 2020-12-21 | $10.81 | $11.14 | $10.73 | $11.06 | $11.06 | 3,526,700 |
| 2020-12-18 | $10.82 | $11.09 | $10.78 | $10.83 | $10.83 | 3,248,300 |
| 2020-12-17 | $10.75 | $10.97 | $10.44 | $10.92 | $10.92 | 5,033,380 |
| 2020-12-16 | $11.14 | $11.20 | $10.60 | $10.71 | $10.71 | 5,723,270 |
| 2020-12-15 | $11.22 | $11.26 | $11.03 | $11.10 | $11.10 | 2,479,160 |
| 2020-12-14 | $11.13 | $11.25 | $10.93 | $11.17 | $11.17 | 3,446,260 |
| 2020-12-11 | $11.56 | $11.65 | $10.90 | $11.09 | $11.09 | 7,425,700 |
| 2020-12-10 | $11.33 | $11.89 | $11.33 | $11.56 | $11.56 | 5,226,850 |
| 2020-12-09 | $12.29 | $12.34 | $11.74 | $11.76 | $11.76 | 8,452,640 |
| 2020-12-08 | $12.54 | $12.62 | $12.23 | $12.29 | $12.29 | 5,890,710 |
| 2020-12-07 | $12.35 | $12.73 | $12.35 | $12.53 | $12.53 | 5,314,140 |
| 2020-12-04 | $13.18 | $13.18 | $12.55 | $12.59 | $12.59 | 9,411,700 |
| 2020-12-03 | $12.98 | $13.20 | $12.74 | $12.93 | $12.93 | 12,397,770 |
| 2020-12-02 | $12.61 | $13.10 | $12.50 | $12.78 | $12.78 | 8,632,840 |
| 2020-12-01 | $12.18 | $12.90 | $12.18 | $12.68 | $12.68 | 6,614,080 |
| 2020-11-30 | $12.30 | $12.48 | $12.14 | $12.30 | $12.30 | 3,716,280 |
| 2020-11-27 | $12.50 | $12.53 | $12.11 | $12.32 | $12.32 | 5,211,440 |
| 2020-11-26 | $12.81 | $12.97 | $12.45 | $12.53 | $12.53 | 6,003,430 |
| 2020-11-25 | $12.59 | $13.08 | $12.52 | $12.89 | $12.89 | 10,394,600 |
| 2020-11-24 | $12.49 | $12.60 | $12.41 | $12.51 | $12.51 | 3,578,450 |
| 2020-11-23 | $12.58 | $12.68 | $12.31 | $12.49 | $12.49 | 5,007,680 |
| 2020-11-20 | $12.78 | $12.79 | $12.48 | $12.58 | $12.58 | 4,672,300 |
| 2020-11-19 | $12.71 | $12.88 | $12.51 | $12.75 | $12.75 | 4,920,000 |
| 2020-11-18 | $12.64 | $12.80 | $12.55 | $12.75 | $12.75 | 4,802,020 |
| 2020-11-17 | $12.85 | $12.86 | $12.42 | $12.62 | $12.62 | 5,419,390 |
| 2020-11-16 | $13.17 | $13.17 | $12.70 | $12.86 | $12.86 | 5,619,630 |
| 2020-11-13 | $13.00 | $13.17 | $12.56 | $13.06 | $13.06 | 5,652,740 |
| 2020-11-12 | $13.30 | $13.49 | $12.90 | $12.99 | $12.99 | 7,630,930 |
| 2020-11-11 | $13.75 | $13.86 | $13.20 | $13.25 | $13.25 | 8,875,430 |
| 2020-11-10 | $14.14 | $14.16 | $13.65 | $13.74 | $13.74 | 10,378,690 |
| 2020-11-09 | $13.89 | $14.42 | $13.82 | $14.10 | $14.10 | 17,266,860 |
| 2020-11-06 | $14.04 | $14.12 | $13.53 | $13.75 | $13.75 | 13,418,860 |
| 2020-11-05 | $13.88 | $14.30 | $13.75 | $14.19 | $14.19 | 20,561,920 |
| 2020-11-04 | $13.18 | $14.28 | $13.02 | $14.13 | $14.13 | 25,325,040 |
| 2020-11-03 | $12.21 | $13.37 | $12.13 | $12.98 | $12.98 | 12,830,500 |
| 2020-11-02 | $12.80 | $12.80 | $11.82 | $12.27 | $12.27 | 11,633,870 |
| 2020-10-30 | $13.10 | $13.49 | $12.68 | $12.82 | $12.82 | 14,518,990 |
| 2020-10-29 | $12.75 | $13.97 | $12.61 | $13.47 | $13.47 | 20,824,040 |
| 2020-10-28 | $12.69 | $12.84 | $12.30 | $12.54 | $12.54 | 5,132,400 |
| 2020-10-27 | $12.85 | $12.91 | $12.53 | $12.65 | $12.65 | 3,504,020 |
| 2020-10-26 | $12.65 | $12.94 | $12.33 | $12.80 | $12.80 | 3,963,000 |
| 2020-10-23 | $13.01 | $13.09 | $12.61 | $12.68 | $12.68 | 4,998,640 |
| 2020-10-22 | $12.91 | $13.05 | $12.54 | $12.85 | $12.85 | 4,009,040 |
| 2020-10-21 | $13.26 | $13.29 | $12.78 | $12.85 | $12.85 | 4,728,800 |
| 2020-10-20 | $12.92 | $13.24 | $12.70 | $13.24 | $13.24 | 5,895,980 |
| 2020-10-19 | $13.29 | $13.36 | $12.88 | $12.95 | $12.95 | 4,465,000 |
| 2020-10-16 | $13.00 | $13.25 | $12.78 | $13.15 | $13.15 | 5,074,400 |
| 2020-10-15 | $13.09 | $13.45 | $12.94 | $12.97 | $12.97 | 5,680,760 |
| 2020-10-14 | $13.19 | $13.26 | $12.99 | $13.21 | $13.21 | 5,761,860 |
| 2020-10-13 | $13.15 | $13.27 | $12.94 | $13.18 | $13.18 | 6,223,730 |
| 2020-10-12 | $12.77 | $13.13 | $12.71 | $13.11 | $13.11 | 6,006,610 |
| 2020-10-09 | $12.35 | $12.77 | $12.35 | $12.64 | $12.64 | 4,323,210 |
| 2020-10-08 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2020-10-07 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2020-10-06 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2020-10-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2020-10-02 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2020-10-01 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2020-09-30 | $12.39 | $12.39 | $12.04 | $12.12 | $12.12 | 3,633,630 |
| 2020-09-29 | $12.16 | $12.39 | $12.05 | $12.28 | $12.28 | 3,882,780 |
| 2020-09-28 | $12.50 | $12.72 | $12.05 | $12.09 | $12.09 | 4,455,190 |
| 2020-09-25 | $12.51 | $12.88 | $12.41 | $12.50 | $12.50 | 4,872,800 |
| 2020-09-24 | $12.86 | $12.94 | $12.41 | $12.41 | $12.41 | 6,050,780 |
| 2020-09-23 | $12.85 | $13.14 | $12.80 | $13.00 | $13.00 | 4,668,020 |
| 2020-09-22 | $12.95 | $13.14 | $12.80 | $12.80 | $12.80 | 5,458,610 |
| 2020-09-21 | $13.36 | $13.47 | $13.11 | $13.13 | $13.13 | 5,989,290 |
| 2020-09-18 | $13.26 | $13.38 | $13.00 | $13.32 | $13.32 | 6,649,600 |
| 2020-09-17 | $13.27 | $13.45 | $12.95 | $13.25 | $13.25 | 7,150,280 |
| 2020-09-16 | $13.59 | $13.78 | $13.05 | $13.15 | $13.15 | 7,208,020 |
| 2020-09-15 | $13.55 | $13.86 | $13.29 | $13.46 | $13.46 | 7,325,830 |
| 2020-09-14 | $13.16 | $13.67 | $13.15 | $13.51 | $13.51 | 8,513,680 |
| 2020-09-11 | $12.79 | $13.30 | $12.65 | $13.08 | $13.08 | 7,865,730 |
| 2020-09-10 | $15.00 | $15.00 | $12.60 | $13.20 | $13.20 | 23,121,580 |
| 2020-09-09 | $14.60 | $15.70 | $14.04 | $14.87 | $14.87 | 24,111,810 |
| 2020-09-08 | $14.82 | $14.93 | $14.36 | $14.80 | $14.80 | 14,329,470 |
| 2020-09-07 | $14.80 | $15.32 | $14.56 | $14.93 | $14.93 | 16,826,340 |
| 2020-09-04 | $14.04 | $15.18 | $13.93 | $14.82 | $14.82 | 15,585,710 |
| 2020-09-03 | $15.90 | $15.90 | $14.64 | $14.64 | $14.64 | 27,884,250 |
| 2020-09-02 | $15.90 | $16.30 | $15.40 | $16.27 | $16.27 | 29,138,580 |
| 2020-09-01 | $15.00 | $16.20 | $14.73 | $15.80 | $15.80 | 30,373,680 |
| 2020-08-31 | $15.20 | $15.49 | $14.87 | $15.11 | $15.11 | 24,936,920 |
| 2020-08-28 | $14.29 | $15.47 | $14.10 | $15.05 | $15.05 | 30,732,270 |
| 2020-08-27 | $13.69 | $15.49 | $13.43 | $14.68 | $14.68 | 30,244,560 |
| 2020-08-26 | $13.84 | $13.88 | $13.27 | $13.49 | $13.49 | 10,749,790 |
| 2020-08-25 | $13.70 | $13.98 | $13.43 | $13.88 | $13.88 | 13,562,790 |
| 2020-08-24 | $13.08 | $13.96 | $13.05 | $13.61 | $13.61 | 11,019,220 |
| 2020-08-21 | $13.27 | $13.38 | $12.91 | $13.09 | $13.09 | 5,310,300 |
| 2020-08-20 | $13.01 | $13.50 | $12.90 | $13.15 | $13.15 | 5,149,240 |
| 2020-08-19 | $13.43 | $13.43 | $13.15 | $13.16 | $13.16 | 6,285,900 |
| 2020-08-18 | $13.60 | $13.79 | $13.40 | $13.53 | $13.53 | 7,352,180 |
| 2020-08-17 | $13.37 | $13.74 | $13.00 | $13.52 | $13.52 | 10,267,220 |
| 2020-08-14 | $12.73 | $13.19 | $12.58 | $13.18 | $13.18 | 8,821,680 |
| 2020-08-13 | $12.66 | $12.99 | $12.58 | $12.68 | $12.68 | 8,085,940 |
| 2020-08-12 | $12.88 | $12.98 | $12.19 | $12.52 | $12.52 | 12,600,940 |
| 2020-08-11 | $13.23 | $13.29 | $12.83 | $12.88 | $12.88 | 7,178,820 |
| 2020-08-10 | $13.13 | $13.39 | $13.02 | $13.27 | $13.27 | 6,218,940 |
| 2020-08-07 | $13.41 | $13.70 | $12.90 | $13.04 | $13.04 | 8,916,690 |
| 2020-08-06 | $13.68 | $13.86 | $13.00 | $13.50 | $13.50 | 8,558,660 |
| 2020-08-05 | $13.80 | $13.88 | $13.44 | $13.63 | $13.63 | 7,915,850 |
| 2020-08-04 | $14.22 | $14.27 | $13.63 | $13.70 | $13.70 | 9,877,440 |
| 2020-08-03 | $13.56 | $14.08 | $13.56 | $14.02 | $14.02 | 13,002,250 |
| 2020-07-31 | $13.16 | $13.49 | $13.15 | $13.45 | $13.45 | 8,230,730 |
| 2020-07-30 | $13.56 | $13.74 | $13.20 | $13.22 | $13.22 | 9,613,960 |
| 2020-07-29 | $13.08 | $13.59 | $13.01 | $13.49 | $13.49 | 13,230,400 |
| 2020-07-28 | $12.95 | $13.16 | $12.79 | $12.98 | $12.98 | 8,345,320 |
| 2020-07-27 | $12.88 | $13.02 | $12.61 | $12.82 | $12.82 | 10,187,060 |
| 2020-07-24 | $13.61 | $13.75 | $12.61 | $12.85 | $12.85 | 14,559,990 |
| 2020-07-23 | $13.72 | $14.02 | $13.00 | $13.61 | $13.61 | 18,954,490 |
| 2020-07-22 | $13.90 | $14.20 | $13.80 | $13.90 | $13.90 | 13,209,080 |
| 2020-07-21 | $14.25 | $14.30 | $13.70 | $14.00 | $14.00 | 15,106,400 |
| 2020-07-20 | $13.86 | $14.34 | $13.50 | $14.19 | $14.19 | 14,166,890 |
| 2020-07-17 | $13.71 | $14.35 | $13.40 | $13.68 | $13.68 | 25,655,500 |
| 2020-07-16 | $15.05 | $15.56 | $14.87 | $14.87 | $14.87 | 14,252,200 |
| 2020-07-15 | $16.76 | $17.26 | $16.52 | $16.52 | $16.52 | 16,361,330 |
| 2020-07-14 | $17.96 | $19.20 | $17.61 | $18.35 | $18.35 | 22,260,720 |
| 2020-07-13 | $17.88 | $18.25 | $17.69 | $18.08 | $18.08 | 18,755,400 |
| 2020-07-10 | $17.83 | $18.00 | $17.44 | $17.55 | $17.55 | 17,452,990 |
| 2020-07-09 | $18.00 | $18.81 | $17.60 | $18.15 | $18.15 | 22,583,600 |
| 2020-07-08 | $18.01 | $18.23 | $17.38 | $18.03 | $18.03 | 20,864,360 |
| 2020-07-07 | $16.07 | $18.01 | $16.03 | $18.01 | $18.01 | 27,854,660 |
| 2020-07-06 | $15.88 | $16.63 | $15.28 | $16.37 | $16.37 | 23,400,220 |
| 2020-07-03 | $16.98 | $17.00 | $16.08 | $16.25 | $16.25 | 19,102,390 |
| 2020-07-02 | $16.60 | $17.05 | $16.30 | $16.99 | $16.99 | 21,494,430 |
| 2020-07-01 | $16.22 | $17.19 | $15.82 | $17.19 | $17.19 | 27,150,910 |
| 2020-06-30 | $15.79 | $16.50 | $15.51 | $16.21 | $16.21 | 20,045,190 |
| 2020-06-29 | $16.43 | $16.43 | $15.30 | $15.66 | $15.66 | 25,065,490 |
| 2020-06-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-06-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-06-24 | $15.88 | $17.50 | $15.82 | $16.60 | $16.60 | 31,062,900 |
| 2020-06-23 | $16.02 | $16.67 | $15.51 | $15.94 | $15.94 | 25,574,030 |
| 2020-06-22 | $16.81 | $17.29 | $15.71 | $16.40 | $16.40 | 38,615,240 |
| 2020-06-19 | $15.08 | $16.46 | $14.88 | $16.46 | $16.46 | 42,196,090 |
| 2020-06-18 | $13.58 | $14.96 | $13.58 | $14.96 | $14.96 | 24,999,900 |
| 2020-06-17 | $14.30 | $14.33 | $13.41 | $13.60 | $13.60 | 18,879,110 |
| 2020-06-16 | $13.40 | $14.20 | $13.22 | $13.98 | $13.98 | 24,411,730 |
| 2020-06-15 | $13.00 | $13.37 | $12.85 | $13.17 | $13.17 | 13,032,960 |
| 2020-06-12 | $13.15 | $13.40 | $12.91 | $13.18 | $13.18 | 18,977,770 |
| 2020-06-11 | $14.05 | $14.15 | $13.55 | $13.70 | $13.70 | 23,315,120 |
| 2020-06-10 | $14.00 | $14.50 | $13.47 | $14.25 | $14.25 | 26,686,440 |
| 2020-06-09 | $13.83 | $15.08 | $13.60 | $13.97 | $13.97 | 35,188,690 |
| 2020-06-08 | $14.03 | $14.76 | $13.58 | $14.05 | $14.05 | 39,067,660 |
| 2020-06-05 | $13.02 | $14.76 | $13.02 | $14.76 | $14.76 | 44,050,430 |
| 2020-06-04 | $14.05 | $14.47 | $13.18 | $13.42 | $13.42 | 45,992,230 |
| 2020-06-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 3,314,340 |
| 2020-06-02 | $11.68 | $12.22 | $11.32 | $11.95 | $11.95 | 27,835,130 |
| 2020-06-01 | $10.33 | $11.32 | $10.32 | $11.32 | $11.32 | 15,227,870 |
| 2020-05-29 | $10.36 | $10.54 | $10.28 | $10.29 | $10.29 | 7,327,400 |
| 2020-05-28 | $10.74 | $10.84 | $10.21 | $10.49 | $10.49 | 11,352,000 |
| 2020-05-27 | $11.22 | $11.24 | $10.57 | $10.87 | $10.87 | 15,044,460 |
| 2020-05-26 | $11.10 | $11.37 | $10.93 | $11.26 | $11.26 | 14,915,000 |
| 2020-05-25 | $11.28 | $11.51 | $10.93 | $11.10 | $11.10 | 15,723,990 |
| 2020-05-22 | $11.14 | $11.97 | $11.09 | $11.24 | $11.24 | 31,944,280 |
| 2020-05-21 | $10.39 | $11.40 | $10.37 | $11.40 | $11.40 | 18,583,090 |
| 2020-05-20 | $10.78 | $10.90 | $10.35 | $10.36 | $10.36 | 12,246,610 |
| 2020-05-19 | $10.65 | $10.94 | $10.49 | $10.87 | $10.87 | 13,084,560 |
| 2020-05-18 | $10.85 | $11.09 | $10.48 | $10.55 | $10.55 | 13,216,220 |
| 2020-05-15 | $10.90 | $11.16 | $10.56 | $10.91 | $10.91 | 13,485,600 |
| 2020-05-14 | $10.73 | $10.97 | $10.41 | $10.76 | $10.76 | 15,371,190 |
| 2020-05-13 | $10.59 | $10.92 | $10.45 | $10.65 | $10.65 | 12,081,000 |
| 2020-05-12 | $10.72 | $10.80 | $10.45 | $10.76 | $10.76 | 10,864,590 |
| 2020-05-11 | $10.52 | $10.95 | $10.45 | $10.79 | $10.79 | 16,010,790 |
| 2020-05-08 | $10.44 | $10.72 | $10.31 | $10.58 | $10.58 | 17,928,040 |
| 2020-05-07 | $10.44 | $10.74 | $10.21 | $10.48 | $10.48 | 27,931,850 |
| 2020-05-06 | $9.20 | $10.16 | $9.15 | $10.16 | $10.16 | 15,354,450 |
| 2020-05-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2020-05-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2020-05-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2020-04-30 | $9.00 | $9.35 | $8.95 | $9.24 | $9.24 | 11,300,640 |
| 2020-04-29 | $8.71 | $9.43 | $8.68 | $8.94 | $8.94 | 16,966,930 |
| 2020-04-28 | $9.55 | $9.55 | $8.55 | $8.68 | $8.68 | 13,686,620 |
| 2020-04-27 | $9.24 | $9.72 | $9.01 | $9.50 | $9.50 | 9,898,700 |
| 2020-04-24 | $9.75 | $9.86 | $9.12 | $9.21 | $9.21 | 10,820,510 |
| 2020-04-23 | $9.95 | $9.99 | $9.70 | $9.72 | $9.72 | 5,183,400 |
| 2020-04-22 | $10.15 | $10.18 | $9.82 | $9.93 | $9.93 | 8,103,860 |
| 2020-04-21 | $9.77 | $10.12 | $9.61 | $10.03 | $10.03 | 9,207,000 |
| 2020-04-20 | $9.80 | $9.92 | $9.54 | $9.87 | $9.87 | 8,460,660 |
| 2020-04-17 | $10.00 | $10.16 | $9.68 | $9.71 | $9.71 | 8,011,170 |
| 2020-04-16 | $10.08 | $10.08 | $9.64 | $9.91 | $9.91 | 10,096,920 |
| 2020-04-15 | $10.45 | $10.45 | $10.12 | $10.18 | $10.18 | 3,980,960 |
| 2020-04-14 | $10.20 | $10.40 | $9.97 | $10.37 | $10.37 | 6,440,760 |
| 2020-04-13 | $10.23 | $10.52 | $9.81 | $10.47 | $10.47 | 7,344,340 |
| 2020-04-10 | $11.04 | $11.28 | $10.38 | $10.55 | $10.55 | 8,798,460 |
| 2020-04-09 | $11.24 | $11.32 | $10.77 | $10.93 | $10.93 | 8,301,240 |
| 2020-04-08 | $11.48 | $11.70 | $11.10 | $11.22 | $11.22 | 8,682,200 |
| 2020-04-07 | $11.77 | $11.80 | $11.31 | $11.48 | $11.48 | 10,611,760 |
| 2020-04-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-04-03 | $11.40 | $11.95 | $11.28 | $11.50 | $11.50 | 9,945,050 |
| 2020-04-02 | $11.05 | $11.49 | $10.95 | $11.40 | $11.40 | 8,483,200 |
| 2020-04-01 | $12.01 | $12.32 | $10.77 | $11.09 | $11.09 | 15,139,600 |
| 2020-03-31 | $12.15 | $12.38 | $11.58 | $11.70 | $11.70 | 6,755,280 |
| 2020-03-30 | $11.82 | $12.30 | $11.32 | $12.30 | $12.30 | 13,510,990 |
| 2020-03-27 | $11.19 | $12.52 | $11.01 | $12.16 | $12.16 | 21,040,070 |
| 2020-03-26 | $10.43 | $11.43 | $10.35 | $11.43 | $11.43 | 14,877,050 |
| 2020-03-25 | $10.02 | $10.39 | $9.92 | $10.39 | $10.39 | 7,168,290 |
| 2020-03-24 | $9.78 | $9.89 | $9.34 | $9.81 | $9.81 | 4,602,010 |
| 2020-03-23 | $9.88 | $10.25 | $9.55 | $9.58 | $9.58 | 5,041,080 |
| 2020-03-20 | $9.95 | $10.20 | $9.82 | $10.10 | $10.10 | 6,000,490 |
| 2020-03-19 | $9.67 | $9.98 | $9.55 | $9.89 | $9.89 | 5,710,500 |
| 2020-03-18 | $10.29 | $10.39 | $9.87 | $9.89 | $9.89 | 7,599,500 |
| 2020-03-17 | $10.10 | $10.29 | $9.57 | $10.12 | $10.12 | 7,916,380 |
| 2020-03-16 | $11.08 | $11.11 | $9.90 | $9.98 | $9.98 | 11,231,640 |
| 2020-03-13 | $10.12 | $11.10 | $9.90 | $10.89 | $10.89 | 11,957,560 |
| 2020-03-12 | $10.56 | $10.80 | $10.36 | $10.50 | $10.50 | 6,818,100 |
| 2020-03-11 | $11.42 | $11.57 | $10.82 | $10.85 | $10.85 | 9,348,560 |
| 2020-03-10 | $11.01 | $11.63 | $10.56 | $11.45 | $11.45 | 12,443,870 |
| 2020-03-09 | $12.18 | $12.35 | $11.34 | $11.34 | $11.34 | 14,318,300 |
| 2020-03-06 | $12.56 | $12.99 | $12.35 | $12.60 | $12.60 | 16,757,670 |
| 2020-03-05 | $14.13 | $14.13 | $12.95 | $13.13 | $13.13 | 24,376,970 |
| 2020-03-04 | $12.97 | $14.17 | $12.69 | $14.17 | $14.17 | 25,249,420 |
| 2020-03-03 | $12.85 | $13.46 | $12.40 | $12.88 | $12.88 | 21,889,800 |
| 2020-03-02 | $12.36 | $12.58 | $10.88 | $12.24 | $12.24 | 18,210,180 |
| 2020-02-28 | $11.98 | $12.88 | $11.90 | $11.90 | $11.90 | 18,584,490 |
| 2020-02-27 | $12.74 | $13.50 | $12.20 | $12.66 | $12.66 | 24,167,900 |
| 2020-02-26 | $12.10 | $12.98 | $11.95 | $12.49 | $12.49 | 29,296,100 |
| 2020-02-25 | $11.11 | $12.15 | $11.04 | $11.80 | $11.80 | 21,670,920 |
| 2020-02-24 | $11.30 | $12.20 | $11.02 | $11.53 | $11.53 | 28,428,450 |
| 2020-02-21 | $11.39 | $12.24 | $11.20 | $12.00 | $12.00 | 40,501,240 |
| 2020-02-20 | $10.16 | $11.13 | $9.83 | $11.13 | $11.13 | 25,880,000 |
| 2020-02-19 | $9.30 | $10.12 | $9.08 | $10.12 | $10.12 | 13,841,480 |
| 2020-02-18 | $8.75 | $9.32 | $8.71 | $9.20 | $9.20 | 12,062,810 |
| 2020-02-17 | $8.30 | $8.76 | $8.20 | $8.73 | $8.73 | 11,591,580 |
| 2020-02-14 | $9.12 | $9.12 | $8.33 | $8.41 | $8.41 | 12,705,940 |
| 2020-02-13 | $8.30 | $8.43 | $8.17 | $8.29 | $8.29 | 4,608,300 |
| 2020-02-12 | $8.05 | $8.33 | $7.91 | $8.31 | $8.31 | 5,578,960 |
| 2020-02-11 | $8.12 | $8.15 | $8.02 | $8.05 | $8.05 | 4,255,820 |
| 2020-02-10 | $8.04 | $8.12 | $7.87 | $8.09 | $8.09 | 5,805,460 |
| 2020-02-07 | $8.03 | $8.25 | $7.88 | $8.04 | $8.04 | 4,375,120 |
| 2020-02-06 | $7.79 | $8.06 | $7.73 | $7.98 | $7.98 | 5,368,990 |
| 2020-02-05 | $7.50 | $7.88 | $7.42 | $7.79 | $7.79 | 6,274,610 |
| 2020-02-04 | $7.08 | $7.66 | $7.08 | $7.41 | $7.41 | 6,880,300 |
| 2020-02-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 841,900 |
| 2020-01-31 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2020-01-30 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2020-01-29 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2020-01-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2020-01-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2020-01-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2020-01-23 | $9.06 | $9.09 | $8.50 | $8.74 | $8.74 | 5,704,950 |
| 2020-01-22 | $9.01 | $9.13 | $8.82 | $9.00 | $9.00 | 4,116,560 |
| 2020-01-21 | $8.87 | $9.35 | $8.86 | $9.01 | $9.01 | 6,918,760 |
| 2020-01-20 | $8.63 | $9.10 | $8.24 | $8.97 | $8.97 | 12,110,580 |
| 2020-01-17 | $9.29 | $9.34 | $9.12 | $9.16 | $9.16 | 5,504,880 |
| 2020-01-16 | $9.50 | $9.63 | $9.23 | $9.26 | $9.26 | 6,783,400 |
| 2020-01-15 | $9.54 | $9.68 | $9.39 | $9.50 | $9.50 | 4,121,020 |
| 2020-01-14 | $9.82 | $9.92 | $9.55 | $9.57 | $9.57 | 5,829,880 |
| 2020-01-13 | $9.63 | $9.76 | $9.38 | $9.74 | $9.74 | 6,831,780 |
| 2020-01-10 | $10.00 | $10.18 | $9.70 | $9.81 | $9.81 | 6,821,360 |
| 2020-01-09 | $9.87 | $10.10 | $9.80 | $10.06 | $10.06 | 12,883,070 |
| 2020-01-08 | $9.68 | $10.22 | $9.49 | $9.86 | $9.86 | 16,211,240 |
| 2020-01-07 | $9.83 | $9.92 | $9.57 | $9.69 | $9.69 | 9,521,280 |
| 2020-01-06 | $9.46 | $9.74 | $9.35 | $9.71 | $9.71 | 11,601,640 |
| 2020-01-03 | $9.61 | $9.65 | $9.41 | $9.59 | $9.59 | 10,566,350 |
| 2020-01-02 | $9.51 | $9.69 | $9.42 | $9.65 | $9.65 | 14,151,680 |
| 2020-01-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2019-12-31 | $9.50 | $9.58 | $9.34 | $9.51 | $9.51 | 14,042,490 |
| 2019-12-30 | $10.57 | $10.57 | $9.59 | $9.59 | $9.59 | 30,588,020 |
| 2019-12-27 | $10.16 | $10.65 | $10.16 | $10.65 | $10.65 | 24,431,840 |
| 2019-12-26 | $8.87 | $9.68 | $8.76 | $9.68 | $9.68 | 7,488,580 |
| 2019-12-25 | $8.83 | $8.96 | $8.76 | $8.80 | $8.80 | 3,450,180 |
| 2019-12-24 | $8.60 | $8.95 | $8.56 | $8.88 | $8.88 | 5,528,600 |
| 2019-12-23 | $8.95 | $8.99 | $8.53 | $8.56 | $8.56 | 6,122,750 |
| 2019-12-20 | $9.14 | $9.26 | $9.02 | $9.04 | $9.04 | 6,018,730 |
| 2019-12-19 | $9.11 | $9.20 | $9.01 | $9.14 | $9.14 | 6,777,430 |
| 2019-12-18 | $9.23 | $9.30 | $9.09 | $9.12 | $9.12 | 8,778,660 |
| 2019-12-17 | $9.35 | $9.45 | $9.22 | $9.23 | $9.23 | 10,769,520 |
| 2019-12-16 | $9.12 | $9.43 | $9.06 | $9.40 | $9.40 | 11,937,520 |
| 2019-12-13 | $9.70 | $9.99 | $9.25 | $9.26 | $9.26 | 22,127,690 |
| 2019-12-12 | $8.72 | $9.37 | $8.65 | $9.37 | $9.37 | 7,762,270 |
| 2019-12-11 | $8.44 | $9.31 | $8.37 | $8.52 | $8.52 | 9,241,400 |
| 2019-12-10 | $8.40 | $8.48 | $8.27 | $8.47 | $8.47 | 5,000,240 |
| 2019-12-09 | $8.21 | $8.48 | $8.16 | $8.47 | $8.47 | 6,354,070 |
| 2019-12-06 | $8.07 | $8.20 | $8.04 | $8.20 | $8.20 | 3,705,280 |
| 2019-12-05 | $8.05 | $8.12 | $8.02 | $8.09 | $8.09 | 3,537,840 |
| 2019-12-04 | $8.01 | $8.15 | $7.96 | $8.02 | $8.02 | 3,236,160 |
| 2019-12-03 | $7.89 | $8.06 | $7.77 | $8.06 | $8.06 | 3,529,300 |
| 2019-12-02 | $7.97 | $8.03 | $7.90 | $7.93 | $7.93 | 2,835,810 |
| 2019-11-29 | $7.87 | $8.03 | $7.85 | $7.99 | $7.99 | 3,316,230 |
| 2019-11-28 | $7.99 | $8.19 | $7.89 | $7.93 | $7.93 | 4,506,070 |
| 2019-11-27 | $8.16 | $8.26 | $7.80 | $8.00 | $8.00 | 8,149,200 |
| 2019-11-26 | $8.59 | $9.34 | $8.35 | $8.42 | $8.42 | 12,414,600 |
| 2019-11-25 | $8.59 | $8.68 | $8.38 | $8.58 | $8.58 | 3,922,710 |
| 2019-11-22 | $8.75 | $8.76 | $8.49 | $8.65 | $8.65 | 5,803,760 |
| 2019-11-21 | $8.50 | $8.79 | $8.50 | $8.70 | $8.70 | 6,451,960 |
| 2019-11-20 | $8.53 | $8.90 | $8.52 | $8.75 | $8.75 | 13,020,140 |
| 2019-11-19 | $8.97 | $9.16 | $8.68 | $8.72 | $8.72 | 17,721,200 |
| 2019-11-18 | $7.80 | $8.47 | $7.79 | $8.47 | $8.47 | 1,727,060 |
| 2019-11-15 | $7.91 | $7.91 | $7.69 | $7.70 | $7.70 | 2,222,900 |
| 2019-11-14 | $7.82 | $7.95 | $7.76 | $7.85 | $7.85 | 1,919,200 |
| 2019-11-13 | $7.92 | $7.96 | $7.79 | $7.84 | $7.84 | 1,520,510 |
| 2019-11-12 | $7.80 | $7.97 | $7.74 | $7.92 | $7.92 | 1,693,500 |
| 2019-11-11 | $8.13 | $8.20 | $7.70 | $7.82 | $7.82 | 3,287,370 |
| 2019-11-08 | $8.40 | $8.43 | $8.15 | $8.19 | $8.19 | 2,713,750 |
| 2019-11-07 | $8.18 | $8.55 | $8.15 | $8.33 | $8.33 | 3,852,550 |
| 2019-11-06 | $8.42 | $8.42 | $8.15 | $8.20 | $8.20 | 2,586,790 |
| 2019-11-05 | $8.31 | $8.42 | $8.20 | $8.35 | $8.35 | 3,112,520 |
| 2019-11-04 | $8.55 | $8.57 | $8.20 | $8.26 | $8.26 | 4,047,100 |
| 2019-11-01 | $8.50 | $8.56 | $8.32 | $8.50 | $8.50 | 2,932,600 |
| 2019-10-31 | $8.75 | $8.86 | $8.55 | $8.59 | $8.59 | 2,101,590 |
| 2019-10-30 | $8.91 | $8.93 | $8.70 | $8.73 | $8.73 | 2,297,700 |
| 2019-10-29 | $9.23 | $9.23 | $8.90 | $8.94 | $8.94 | 2,208,990 |
| 2019-10-28 | $9.01 | $9.26 | $9.01 | $9.23 | $9.23 | 3,048,090 |
| 2019-10-25 | $8.94 | $9.06 | $8.89 | $9.00 | $9.00 | 1,818,000 |
| 2019-10-24 | $8.99 | $9.07 | $8.92 | $8.94 | $8.94 | 1,776,300 |
| 2019-10-23 | $9.14 | $9.14 | $8.93 | $8.98 | $8.98 | 2,365,250 |
| 2019-10-22 | $9.03 | $9.18 | $8.93 | $9.15 | $9.15 | 3,270,110 |
| 2019-10-21 | $8.99 | $9.15 | $8.66 | $9.12 | $9.12 | 3,704,130 |
| 2019-10-18 | $9.25 | $9.26 | $8.85 | $8.91 | $8.91 | 4,202,110 |
| 2019-10-17 | $9.19 | $9.30 | $9.13 | $9.25 | $9.25 | 2,178,720 |
| 2019-10-16 | $9.39 | $9.40 | $9.16 | $9.17 | $9.17 | 3,060,120 |
| 2019-10-15 | $9.60 | $9.73 | $9.22 | $9.34 | $9.34 | 5,398,870 |
| 2019-10-14 | $9.70 | $9.86 | $9.67 | $9.81 | $9.81 | 3,150,440 |
| 2019-10-11 | $9.78 | $9.82 | $9.58 | $9.63 | $9.63 | 3,615,300 |
| 2019-10-10 | $9.68 | $9.89 | $9.68 | $9.82 | $9.82 | 2,757,880 |
| 2019-10-09 | $10.08 | $10.15 | $9.64 | $9.75 | $9.75 | 2,950,640 |
| 2019-10-08 | $9.86 | $9.97 | $9.55 | $9.64 | $9.64 | 3,019,700 |
| 2019-10-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-10-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-10-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-10-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-10-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-09-30 | $10.05 | $10.21 | $9.86 | $9.86 | $9.86 | 3,479,680 |
| 2019-09-27 | $9.68 | $10.14 | $9.68 | $10.04 | $10.04 | 4,858,300 |
| 2019-09-26 | $10.24 | $10.39 | $9.68 | $9.74 | $9.74 | 6,988,820 |
| 2019-09-25 | $10.52 | $10.73 | $10.22 | $10.31 | $10.31 | 5,806,330 |
| 2019-09-24 | $10.81 | $10.90 | $10.57 | $10.59 | $10.59 | 6,703,890 |
| 2019-09-23 | $10.70 | $11.28 | $10.54 | $10.76 | $10.76 | 8,864,310 |
| 2019-09-20 | $10.74 | $10.94 | $10.70 | $10.79 | $10.79 | 7,980,680 |
| 2019-09-19 | $10.35 | $10.82 | $10.32 | $10.75 | $10.75 | 8,614,300 |
| 2019-09-18 | $10.38 | $10.63 | $10.30 | $10.35 | $10.35 | 5,009,900 |
| 2019-09-17 | $10.80 | $10.80 | $10.29 | $10.34 | $10.34 | 6,963,100 |
| 2019-09-16 | $10.72 | $11.00 | $10.66 | $10.87 | $10.87 | 8,154,080 |
| 2019-09-13 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2019-09-12 | $10.70 | $10.84 | $10.60 | $10.69 | $10.69 | 5,566,890 |
| 2019-09-11 | $10.73 | $10.84 | $10.50 | $10.56 | $10.56 | 7,648,050 |
| 2019-09-10 | $10.66 | $10.76 | $10.49 | $10.60 | $10.60 | 7,832,880 |
| 2019-09-09 | $10.28 | $10.85 | $10.17 | $10.66 | $10.66 | 14,740,820 |
| 2019-09-06 | $10.18 | $10.30 | $10.05 | $10.14 | $10.14 | 4,587,260 |
| 2019-09-05 | $10.17 | $10.35 | $10.07 | $10.13 | $10.13 | 6,741,240 |
| 2019-09-04 | $9.93 | $10.13 | $9.93 | $10.13 | $10.13 | 3,653,510 |
| 2019-09-03 | $10.00 | $10.06 | $9.87 | $10.03 | $10.03 | 3,490,400 |
| 2019-09-02 | $9.60 | $9.90 | $9.51 | $9.88 | $9.88 | 3,908,990 |
| 2019-08-30 | $9.84 | $9.89 | $9.42 | $9.58 | $9.58 | 4,842,500 |
| 2019-08-29 | $9.95 | $9.99 | $9.79 | $9.79 | $9.79 | 2,682,840 |
| 2019-08-28 | $10.02 | $10.06 | $9.81 | $9.89 | $9.89 | 2,421,700 |
| 2019-08-27 | $9.99 | $10.14 | $9.94 | $10.00 | $10.00 | 2,904,080 |
| 2019-08-26 | $9.70 | $9.97 | $9.62 | $9.91 | $9.91 | 2,829,360 |
| 2019-08-23 | $10.16 | $10.19 | $9.95 | $9.99 | $9.99 | 4,288,440 |
| 2019-08-22 | $10.20 | $10.40 | $10.09 | $10.19 | $10.19 | 3,822,640 |
| 2019-08-21 | $10.15 | $10.31 | $10.04 | $10.09 | $10.09 | 4,236,430 |
| 2019-08-20 | $10.25 | $10.30 | $10.05 | $10.11 | $10.11 | 4,680,850 |
| 2019-08-19 | $9.94 | $10.25 | $9.93 | $10.24 | $10.24 | 5,617,770 |
| 2019-08-16 | $9.83 | $10.04 | $9.73 | $9.92 | $9.92 | 4,396,100 |
| 2019-08-15 | $9.48 | $9.79 | $9.37 | $9.76 | $9.76 | 4,029,750 |
| 2019-08-14 | $10.09 | $10.10 | $9.77 | $9.83 | $9.83 | 4,494,970 |
| 2019-08-13 | $9.85 | $9.96 | $9.65 | $9.87 | $9.87 | 4,853,800 |
| 2019-08-12 | $9.53 | $9.73 | $9.46 | $9.72 | $9.72 | 2,758,600 |
| 2019-08-09 | $9.58 | $9.77 | $9.48 | $9.52 | $9.52 | 3,471,080 |
| 2019-08-08 | $9.55 | $9.62 | $9.46 | $9.56 | $9.56 | 3,049,300 |
| 2019-08-07 | $9.67 | $9.77 | $9.44 | $9.44 | $9.44 | 3,235,260 |
| 2019-08-06 | $9.80 | $9.84 | $9.22 | $9.58 | $9.58 | 6,290,420 |
| 2019-08-05 | $10.31 | $10.58 | $10.09 | $10.10 | $10.10 | 3,878,480 |
| 2019-08-02 | $10.30 | $10.49 | $10.00 | $10.43 | $10.43 | 4,385,280 |
| 2019-08-01 | $10.50 | $10.71 | $10.50 | $10.65 | $10.65 | 3,551,380 |
| 2019-07-31 | $10.91 | $10.93 | $10.60 | $10.61 | $10.61 | 7,153,870 |
| 2019-07-30 | $11.15 | $11.27 | $10.95 | $11.04 | $11.04 | 7,820,780 |
| 2019-07-29 | $10.77 | $11.20 | $10.68 | $11.18 | $11.18 | 9,322,350 |
| 2019-07-26 | $11.05 | $11.13 | $10.66 | $10.77 | $10.77 | 8,511,640 |
| 2019-07-25 | $11.14 | $11.33 | $10.90 | $11.16 | $11.16 | 8,551,700 |
| 2019-07-24 | $11.26 | $11.50 | $10.93 | $11.07 | $11.07 | 11,629,260 |
| 2019-07-23 | $10.94 | $11.38 | $10.81 | $11.24 | $11.24 | 7,900,860 |
| 2019-07-22 | $11.80 | $11.86 | $10.92 | $11.04 | $11.04 | 14,821,060 |
| 2019-07-19 | $11.60 | $12.17 | $11.58 | $12.13 | $12.13 | 17,420,030 |
| 2019-07-18 | $11.70 | $11.85 | $11.42 | $11.66 | $11.66 | 12,374,700 |
| 2019-07-17 | $11.41 | $12.23 | $11.30 | $11.91 | $11.91 | 21,846,150 |
| 2019-07-16 | $10.95 | $12.01 | $10.81 | $11.58 | $11.58 | 20,272,990 |
| 2019-07-15 | $10.70 | $11.03 | $10.48 | $10.92 | $10.92 | 14,999,880 |
| 2019-07-12 | $11.11 | $11.57 | $11.06 | $11.17 | $11.17 | 20,511,650 |
| 2019-07-11 | $12.92 | $12.92 | $11.70 | $11.77 | $11.77 | 33,471,580 |
| 2019-07-10 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 3,040,490 |
| 2019-07-09 | $10.12 | $11.06 | $10.08 | $11.06 | $11.06 | 7,888,100 |
| 2019-07-08 | $10.62 | $10.62 | $9.98 | $10.05 | $10.05 | 5,528,940 |
| 2019-07-05 | $10.70 | $10.73 | $10.53 | $10.63 | $10.63 | 3,776,680 |
| 2019-07-04 | $10.94 | $10.94 | $10.55 | $10.70 | $10.70 | 6,249,580 |
| 2019-07-03 | $11.20 | $11.20 | $10.75 | $10.96 | $10.96 | 8,610,530 |
| 2019-07-02 | $11.23 | $11.84 | $10.84 | $11.25 | $11.25 | 16,775,170 |
| 2019-07-01 | $10.44 | $11.09 | $10.27 | $11.09 | $11.09 | 8,079,130 |
| 2019-06-28 | $10.58 | $10.58 | $9.94 | $10.08 | $10.08 | 4,431,710 |
| 2019-06-27 | $10.36 | $10.47 | $10.24 | $10.45 | $10.45 | 3,597,090 |
| 2019-06-26 | $10.16 | $10.40 | $10.01 | $10.27 | $10.27 | 3,111,260 |
| 2019-06-25 | $10.46 | $10.46 | $9.95 | $10.18 | $10.18 | 3,471,240 |
| 2019-06-24 | $10.54 | $10.57 | $10.34 | $10.41 | $10.41 | 2,818,750 |
| 2019-06-21 | $10.41 | $10.63 | $10.30 | $10.47 | $10.47 | 6,187,630 |
| 2019-06-20 | $9.99 | $10.22 | $9.91 | $10.14 | $10.14 | 3,579,040 |
| 2019-06-19 | $10.13 | $10.25 | $9.94 | $9.97 | $9.97 | 3,678,820 |
| 2019-06-18 | $9.94 | $9.98 | $9.77 | $9.88 | $9.88 | 2,307,660 |
| 2019-06-17 | $9.80 | $10.05 | $9.75 | $9.98 | $9.98 | 2,519,770 |
| 2019-06-14 | $10.31 | $10.56 | $9.80 | $9.87 | $9.87 | 4,412,190 |
| 2019-06-13 | $10.23 | $10.28 | $10.01 | $10.20 | $10.20 | 2,114,660 |
| 2019-06-12 | $10.25 | $10.39 | $10.08 | $10.08 | $10.08 | 2,554,980 |
| 2019-06-11 | $10.06 | $10.39 | $9.93 | $10.32 | $10.32 | 3,798,290 |
| 2019-06-10 | $9.60 | $9.93 | $9.60 | $9.93 | $9.93 | 2,931,790 |
| 2019-06-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-06-06 | $10.14 | $10.15 | $9.56 | $9.60 | $9.60 | 3,282,770 |
| 2019-06-05 | $10.11 | $10.18 | $10.01 | $10.04 | $10.04 | 2,218,580 |
| 2019-06-04 | $10.32 | $10.32 | $9.98 | $10.03 | $10.03 | 3,043,640 |
| 2019-06-03 | $10.42 | $10.57 | $10.15 | $10.23 | $10.23 | 2,944,250 |
| 2019-05-31 | $10.39 | $10.65 | $10.38 | $10.49 | $10.49 | 3,007,800 |
| 2019-05-30 | $10.46 | $10.55 | $10.11 | $10.45 | $10.45 | 3,523,100 |
| 2019-05-29 | $10.48 | $10.69 | $10.46 | $10.58 | $10.58 | 3,018,780 |
| 2019-05-28 | $10.69 | $10.79 | $10.42 | $10.49 | $10.49 | 3,369,340 |
| 2019-05-27 | $10.44 | $10.74 | $10.33 | $10.69 | $10.69 | 2,597,940 |
| 2019-05-24 | $10.33 | $10.55 | $10.31 | $10.44 | $10.44 | 2,137,180 |
| 2019-05-23 | $10.55 | $10.78 | $10.35 | $10.44 | $10.44 | 3,501,870 |
| 2019-05-22 | $10.70 | $10.94 | $10.47 | $10.59 | $10.59 | 3,794,160 |
| 2019-05-21 | $10.55 | $10.87 | $10.50 | $10.69 | $10.69 | 3,614,990 |
| 2019-05-20 | $10.49 | $10.65 | $10.36 | $10.59 | $10.59 | 4,351,900 |
| 2019-05-17 | $11.55 | $11.68 | $10.40 | $10.40 | $10.40 | 6,173,880 |
| 2019-05-16 | $11.63 | $11.71 | $11.39 | $11.55 | $11.55 | 3,182,460 |
| 2019-05-15 | $11.45 | $11.76 | $11.45 | $11.63 | $11.63 | 2,846,920 |
| 2019-05-14 | $11.21 | $11.66 | $11.19 | $11.39 | $11.39 | 3,198,890 |
| 2019-05-13 | $11.52 | $11.79 | $11.44 | $11.51 | $11.51 | 2,602,600 |
| 2019-05-10 | $11.48 | $11.78 | $11.00 | $11.74 | $11.74 | 4,376,460 |
| 2019-05-09 | $11.21 | $11.65 | $11.19 | $11.41 | $11.41 | 3,067,610 |
| 2019-05-08 | $11.26 | $11.72 | $10.66 | $11.35 | $11.35 | 2,932,700 |
| 2019-05-07 | $11.47 | $11.78 | $11.14 | $11.35 | $11.35 | 3,979,060 |
| 2019-05-06 | $12.50 | $12.50 | $11.46 | $11.46 | $11.46 | 7,934,380 |
| 2019-05-03 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2019-05-02 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2019-05-01 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2019-04-30 | $13.42 | $13.55 | $12.71 | $12.73 | $12.73 | 9,933,450 |
| 2019-04-29 | $13.11 | $13.66 | $13.06 | $13.35 | $13.35 | 6,875,240 |
| 2019-04-26 | $13.45 | $13.90 | $13.45 | $13.50 | $13.50 | 8,393,700 |
| 2019-04-25 | $14.58 | $14.83 | $14.00 | $14.15 | $14.15 | 13,627,800 |
| 2019-04-24 | $13.91 | $15.19 | $13.76 | $14.84 | $14.84 | 21,147,360 |
| 2019-04-23 | $14.14 | $14.23 | $13.70 | $13.81 | $13.81 | 6,800,160 |
| 2019-04-22 | $14.13 | $14.66 | $14.05 | $14.13 | $14.13 | 12,059,570 |
| 2019-04-19 | $13.61 | $14.13 | $13.61 | $14.12 | $14.12 | 12,003,460 |
| 2019-04-18 | $13.66 | $13.84 | $13.55 | $13.69 | $13.69 | 5,309,980 |
| 2019-04-17 | $13.81 | $14.18 | $13.67 | $13.73 | $13.73 | 10,434,400 |
| 2019-04-16 | $13.19 | $13.71 | $12.95 | $13.69 | $13.69 | 7,511,580 |
| 2019-04-15 | $13.10 | $13.47 | $13.10 | $13.20 | $13.20 | 6,916,820 |
| 2019-04-12 | $13.07 | $13.25 | $12.94 | $13.18 | $13.18 | 4,449,730 |
| 2019-04-11 | $13.26 | $13.37 | $13.05 | $13.07 | $13.07 | 5,375,240 |
| 2019-04-10 | $13.70 | $13.71 | $13.26 | $13.32 | $13.32 | 7,222,200 |
| 2019-04-09 | $13.38 | $13.65 | $13.29 | $13.62 | $13.62 | 6,675,430 |
| 2019-04-08 | $13.74 | $13.83 | $13.17 | $13.31 | $13.31 | 8,530,050 |
| 2019-04-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2019-04-04 | $13.84 | $13.87 | $13.55 | $13.66 | $13.66 | 8,357,790 |
| 2019-04-03 | $13.80 | $13.89 | $13.51 | $13.79 | $13.79 | 9,414,270 |
| 2019-04-02 | $13.98 | $13.98 | $13.70 | $13.81 | $13.81 | 9,360,830 |
| 2019-04-01 | $13.57 | $13.94 | $13.51 | $13.93 | $13.93 | 11,890,970 |
| 2019-03-29 | $12.98 | $13.50 | $12.96 | $13.49 | $13.49 | 9,340,450 |
| 2019-03-28 | $13.30 | $13.59 | $13.13 | $13.18 | $13.18 | 7,538,850 |
| 2019-03-27 | $13.08 | $13.35 | $12.67 | $13.33 | $13.33 | 7,700,200 |
| 2019-03-26 | $13.54 | $13.56 | $12.81 | $12.94 | $12.94 | 7,234,930 |
| 2019-03-25 | $13.35 | $13.59 | $13.33 | $13.40 | $13.40 | 6,719,450 |
| 2019-03-22 | $13.89 | $13.89 | $13.29 | $13.65 | $13.65 | 11,701,810 |
| 2019-03-21 | $13.60 | $13.98 | $13.52 | $13.87 | $13.87 | 10,935,820 |
| 2019-03-20 | $13.77 | $13.95 | $13.35 | $13.66 | $13.66 | 8,269,890 |
| 2019-03-19 | $13.73 | $13.97 | $13.60 | $13.82 | $13.82 | 9,734,870 |
| 2019-03-18 | $13.52 | $13.86 | $13.24 | $13.82 | $13.82 | 11,448,080 |
| 2019-03-15 | $13.23 | $13.89 | $13.23 | $13.51 | $13.51 | 14,941,400 |
| 2019-03-14 | $14.05 | $14.39 | $13.89 | $13.89 | $13.89 | 14,443,120 |
| 2019-03-13 | $16.60 | $16.69 | $15.15 | $15.43 | $15.43 | 18,088,560 |
| 2019-03-12 | $16.52 | $17.00 | $16.22 | $16.83 | $16.83 | 20,375,680 |
| 2019-03-11 | $16.59 | $17.30 | $16.00 | $16.72 | $16.72 | 26,295,590 |
| 2019-03-08 | $15.27 | $16.41 | $15.00 | $15.91 | $15.91 | 28,320,890 |
| 2019-03-07 | $15.85 | $16.28 | $15.31 | $15.80 | $15.80 | 23,090,640 |
| 2019-03-06 | $15.64 | $15.79 | $15.01 | $15.74 | $15.74 | 23,045,000 |
| 2019-03-05 | $14.54 | $15.64 | $14.38 | $15.50 | $15.50 | 24,595,010 |
| 2019-03-04 | $14.57 | $14.89 | $14.23 | $14.50 | $14.50 | 16,584,510 |
| 2019-03-01 | $14.50 | $14.53 | $14.02 | $14.41 | $14.41 | 10,181,460 |
| 2019-02-28 | $14.27 | $14.47 | $14.04 | $14.45 | $14.45 | 10,991,080 |
| 2019-02-27 | $14.32 | $14.67 | $13.75 | $14.00 | $14.00 | 21,467,880 |
| 2019-02-26 | $16.50 | $16.50 | $14.90 | $14.90 | $14.90 | 40,735,100 |
| 2019-02-25 | $15.12 | $16.50 | $14.80 | $16.50 | $16.50 | 32,233,950 |
| 2019-02-22 | $14.19 | $15.35 | $14.10 | $15.00 | $15.00 | 31,582,960 |
| 2019-02-21 | $14.40 | $14.64 | $14.09 | $14.34 | $14.34 | 22,251,890 |
| 2019-02-20 | $14.65 | $14.72 | $14.24 | $14.34 | $14.34 | 24,375,640 |
| 2019-02-19 | $14.65 | $15.08 | $14.41 | $14.95 | $14.95 | 35,397,770 |
| 2019-02-18 | $14.60 | $15.19 | $14.04 | $15.06 | $15.06 | 45,015,530 |
| 2019-02-15 | $14.25 | $15.59 | $14.20 | $14.92 | $14.92 | 54,325,550 |
| 2019-02-14 | $14.50 | $14.50 | $14.00 | $14.50 | $14.50 | 34,111,500 |
| 2019-02-13 | $13.18 | $13.18 | $12.71 | $13.18 | $13.18 | 19,672,390 |
| 2019-02-12 | $10.91 | $11.98 | $10.82 | $11.98 | $11.98 | 7,239,590 |
| 2019-02-11 | $10.57 | $10.93 | $10.53 | $10.89 | $10.89 | 2,897,360 |
| 2019-02-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2019-02-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2019-02-06 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2019-02-05 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2019-02-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2019-02-01 | $10.30 | $10.64 | $10.19 | $10.57 | $10.57 | 1,920,930 |
| 2019-01-31 | $10.60 | $10.80 | $10.02 | $10.15 | $10.15 | 4,869,650 |
| 2019-01-30 | $10.90 | $11.11 | $10.82 | $10.93 | $10.93 | 1,501,630 |
| 2019-01-29 | $11.28 | $11.28 | $10.87 | $11.02 | $11.02 | 3,340,490 |
| 2019-01-28 | $11.44 | $11.54 | $11.21 | $11.25 | $11.25 | 2,432,720 |
| 2019-01-25 | $11.54 | $11.59 | $11.31 | $11.38 | $11.38 | 3,840,950 |
| 2019-01-24 | $11.67 | $11.92 | $11.51 | $11.54 | $11.54 | 4,705,620 |
| 2019-01-23 | $11.62 | $11.72 | $11.61 | $11.67 | $11.67 | 1,479,740 |
| 2019-01-22 | $11.89 | $11.92 | $11.62 | $11.63 | $11.63 | 2,562,560 |
| 2019-01-21 | $11.87 | $12.00 | $11.82 | $11.89 | $11.89 | 2,441,240 |
| 2019-01-18 | $11.83 | $11.96 | $11.63 | $11.87 | $11.87 | 3,075,200 |
| 2019-01-17 | $12.17 | $12.19 | $11.76 | $11.86 | $11.86 | 4,435,540 |
| 2019-01-16 | $12.51 | $12.51 | $12.13 | $12.18 | $12.18 | 6,021,190 |
| 2019-01-15 | $11.90 | $12.67 | $11.81 | $12.52 | $12.52 | 8,968,200 |
| 2019-01-14 | $12.09 | $12.14 | $11.80 | $11.90 | $11.90 | 2,652,620 |
| 2019-01-11 | $11.92 | $12.15 | $11.83 | $12.10 | $12.10 | 4,135,560 |
| 2019-01-10 | $11.73 | $12.11 | $11.70 | $11.92 | $11.92 | 5,206,850 |
| 2019-01-09 | $11.88 | $12.13 | $11.69 | $11.71 | $11.71 | 5,319,400 |
| 2019-01-08 | $11.77 | $11.95 | $11.70 | $11.91 | $11.91 | 3,060,420 |
| 2019-01-07 | $11.70 | $11.89 | $11.50 | $11.88 | $11.88 | 4,630,310 |
| 2019-01-04 | $11.01 | $11.67 | $11.00 | $11.56 | $11.56 | 4,679,590 |
| 2019-01-03 | $11.22 | $11.34 | $11.07 | $11.10 | $11.10 | 1,874,660 |
| 2019-01-02 | $11.16 | $11.22 | $11.04 | $11.17 | $11.17 | 1,428,310 |
| 2019-01-01 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2018-12-31 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2018-12-28 | $11.11 | $11.29 | $10.85 | $11.17 | $11.17 | 2,124,600 |
| 2018-12-27 | $11.40 | $11.48 | $11.02 | $11.02 | $11.02 | 2,230,810 |
| 2018-12-26 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2018-12-25 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2018-12-24 | $11.13 | $11.41 | $11.12 | $11.39 | $11.39 | 3,037,810 |
| 2018-12-21 | $11.16 | $11.28 | $11.01 | $11.12 | $11.12 | 2,201,330 |
| 2018-12-20 | $11.10 | $11.29 | $11.02 | $11.20 | $11.20 | 1,546,190 |
| 2018-12-19 | $11.52 | $11.54 | $11.12 | $11.12 | $11.12 | 2,153,100 |
| 2018-12-18 | $11.35 | $11.68 | $11.22 | $11.42 | $11.42 | 2,616,810 |
| 2018-12-17 | $11.56 | $11.80 | $11.53 | $11.71 | $11.71 | 1,992,130 |
| 2018-12-14 | $11.88 | $12.07 | $11.53 | $11.72 | $11.72 | 4,903,610 |
| 2018-12-13 | $11.95 | $12.15 | $11.81 | $11.96 | $11.96 | 3,366,650 |
| 2018-12-12 | $11.86 | $12.14 | $11.77 | $11.93 | $11.93 | 4,370,370 |
| 2018-12-11 | $11.63 | $11.80 | $11.52 | $11.74 | $11.74 | 2,695,090 |
| 2018-12-10 | $11.88 | $12.03 | $11.54 | $11.60 | $11.60 | 4,424,130 |
| 2018-12-07 | $11.75 | $12.18 | $11.74 | $12.09 | $12.09 | 5,929,570 |
| 2018-12-06 | $11.72 | $11.95 | $11.53 | $11.82 | $11.82 | 4,742,590 |
| 2018-12-05 | $11.66 | $11.76 | $11.50 | $11.70 | $11.70 | 3,171,680 |
| 2018-12-04 | $11.79 | $11.95 | $11.73 | $11.89 | $11.89 | 3,414,820 |
| 2018-12-03 | $11.68 | $11.88 | $11.55 | $11.81 | $11.81 | 5,369,370 |
| 2018-11-30 | $11.28 | $11.43 | $11.00 | $11.41 | $11.41 | 3,064,490 |
| 2018-11-29 | $11.48 | $11.62 | $11.23 | $11.23 | $11.23 | 4,419,960 |
| 2018-11-28 | $11.09 | $11.45 | $10.86 | $11.45 | $11.45 | 4,166,650 |
| 2018-11-27 | $11.17 | $11.27 | $11.04 | $11.09 | $11.09 | 2,307,620 |
| 2018-11-26 | $11.15 | $11.27 | $10.95 | $11.04 | $11.04 | 2,863,640 |
| 2018-11-23 | $11.99 | $12.11 | $10.91 | $11.16 | $11.16 | 8,185,200 |
| 2018-11-22 | $12.10 | $12.20 | $11.93 | $11.97 | $11.97 | 2,928,410 |
| 2018-11-21 | $11.85 | $12.15 | $11.68 | $12.08 | $12.08 | 3,653,850 |
| 2018-11-20 | $12.24 | $12.70 | $11.98 | $12.01 | $12.01 | 5,432,050 |
| 2018-11-19 | $12.49 | $12.54 | $12.17 | $12.38 | $12.38 | 4,886,160 |
| 2018-11-16 | $12.39 | $12.60 | $12.20 | $12.55 | $12.55 | 6,391,100 |
| 2018-11-15 | $12.00 | $12.55 | $11.80 | $12.43 | $12.43 | 7,729,320 |
| 2018-11-14 | $11.85 | $12.29 | $11.81 | $12.08 | $12.08 | 6,686,830 |
| 2018-11-13 | $11.56 | $12.08 | $11.51 | $11.90 | $11.90 | 6,928,210 |
| 2018-11-12 | $11.24 | $11.78 | $11.16 | $11.71 | $11.71 | 5,439,120 |
| 2018-11-09 | $11.30 | $11.54 | $11.27 | $11.34 | $11.34 | 2,667,220 |
| 2018-11-08 | $11.57 | $11.65 | $11.34 | $11.39 | $11.39 | 3,546,420 |
| 2018-11-07 | $11.52 | $11.74 | $11.33 | $11.43 | $11.43 | 4,963,090 |
| 2018-11-06 | $11.57 | $11.57 | $11.22 | $11.45 | $11.45 | 4,617,790 |
| 2018-11-05 | $11.54 | $11.93 | $11.38 | $11.63 | $11.63 | 7,423,450 |
| 2018-11-02 | $11.42 | $11.69 | $11.28 | $11.69 | $11.69 | 8,021,300 |
| 2018-11-01 | $11.39 | $11.55 | $11.20 | $11.24 | $11.24 | 7,163,870 |
| 2018-10-31 | $10.88 | $11.11 | $10.87 | $11.02 | $11.02 | 4,351,490 |
| 2018-10-30 | $10.68 | $11.05 | $10.42 | $10.92 | $10.92 | 5,421,280 |
| 2018-10-29 | $10.66 | $11.29 | $10.58 | $10.84 | $10.84 | 5,400,400 |
| 2018-10-26 | $10.82 | $11.05 | $10.58 | $10.58 | $10.58 | 4,196,250 |
| 2018-10-25 | $10.59 | $10.84 | $10.50 | $10.80 | $10.80 | 4,936,130 |
| 2018-10-24 | $11.20 | $11.24 | $10.98 | $11.01 | $11.01 | 4,029,150 |
| 2018-10-23 | $11.22 | $11.62 | $11.01 | $11.16 | $11.16 | 6,893,280 |
| 2018-10-22 | $11.10 | $11.41 | $11.00 | $11.20 | $11.20 | 8,060,230 |
| 2018-10-19 | $10.17 | $10.79 | $10.11 | $10.70 | $10.70 | 5,539,380 |
| 2018-10-18 | $10.60 | $10.83 | $10.34 | $10.47 | $10.47 | 5,143,170 |
| 2018-10-17 | $10.78 | $10.98 | $10.34 | $10.68 | $10.68 | 5,058,400 |
| 2018-10-16 | $10.73 | $11.20 | $10.51 | $10.51 | $10.51 | 6,310,260 |
| 2018-10-15 | $9.79 | $11.28 | $9.79 | $10.71 | $10.71 | 12,515,550 |
| 2018-10-12 | $10.57 | $10.72 | $9.88 | $10.39 | $10.39 | 7,835,700 |
| 2018-10-11 | $11.40 | $11.63 | $10.87 | $10.87 | $10.87 | 5,860,420 |
| 2018-10-10 | $12.04 | $12.14 | $11.93 | $12.08 | $12.08 | 2,513,710 |
| 2018-10-09 | $11.97 | $12.15 | $11.80 | $11.99 | $11.99 | 3,114,840 |
| 2018-10-08 | $12.45 | $12.45 | $11.89 | $11.89 | $11.89 | 4,319,010 |
| 2018-10-05 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-10-04 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-10-03 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-10-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-10-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-09-28 | $12.60 | $12.76 | $12.53 | $12.76 | $12.76 | 2,903,250 |
| 2018-09-27 | $12.95 | $12.95 | $12.53 | $12.53 | $12.53 | 6,443,120 |
| 2018-09-26 | $13.01 | $13.15 | $12.88 | $12.96 | $12.96 | 6,699,810 |
| 2018-09-25 | $12.95 | $13.06 | $12.86 | $12.92 | $12.92 | 4,984,790 |
| 2018-09-24 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2018-09-21 | $13.12 | $13.12 | $12.88 | $13.07 | $13.07 | 8,969,090 |
| 2018-09-20 | $12.66 | $13.50 | $12.63 | $13.10 | $13.10 | 16,196,780 |
| 2018-09-19 | $12.32 | $12.64 | $12.17 | $12.47 | $12.47 | 6,864,460 |
| 2018-09-18 | $12.12 | $12.44 | $12.00 | $12.42 | $12.42 | 5,035,380 |
| 2018-09-17 | $12.22 | $12.53 | $12.05 | $12.20 | $12.20 | 3,476,040 |
| 2018-09-14 | $12.90 | $13.00 | $12.27 | $12.31 | $12.31 | 6,934,990 |
| 2018-09-13 | $12.66 | $13.10 | $12.61 | $12.89 | $12.89 | 8,580,400 |
| 2018-09-12 | $12.33 | $12.60 | $12.15 | $12.45 | $12.45 | 5,472,440 |
| 2018-09-11 | $11.86 | $12.49 | $11.86 | $12.33 | $12.33 | 5,977,820 |
| 2018-09-10 | $12.16 | $12.66 | $11.92 | $11.95 | $11.95 | 6,183,010 |
| 2018-09-07 | $12.63 | $12.79 | $12.11 | $12.23 | $12.23 | 7,531,470 |
| 2018-09-06 | $12.65 | $12.92 | $12.49 | $12.59 | $12.59 | 8,412,040 |
| 2018-09-05 | $13.26 | $13.65 | $12.82 | $12.82 | $12.82 | 16,656,210 |
| 2018-09-04 | $11.53 | $12.64 | $11.53 | $12.64 | $12.64 | 5,441,710 |
| 2018-09-03 | $12.48 | $12.48 | $11.27 | $11.49 | $11.49 | 10,071,620 |
| 2018-08-31 | $12.26 | $12.63 | $12.25 | $12.42 | $12.42 | 3,960,020 |
| 2018-08-30 | $12.70 | $12.78 | $12.25 | $12.34 | $12.34 | 5,432,080 |
| 2018-08-29 | $12.92 | $12.97 | $12.76 | $12.80 | $12.80 | 3,182,670 |
| 2018-08-28 | $12.97 | $13.03 | $12.72 | $12.99 | $12.99 | 4,146,420 |
| 2018-08-27 | $12.65 | $12.97 | $12.62 | $12.89 | $12.89 | 4,803,140 |
| 2018-08-24 | $12.68 | $12.86 | $12.56 | $12.62 | $12.62 | 4,258,200 |
| 2018-08-23 | $12.42 | $12.87 | $12.35 | $12.61 | $12.61 | 5,726,290 |
| 2018-08-22 | $12.53 | $12.78 | $12.37 | $12.40 | $12.40 | 5,066,390 |
| 2018-08-21 | $12.34 | $12.53 | $12.20 | $12.44 | $12.44 | 6,475,870 |
| 2018-08-20 | $12.50 | $12.58 | $12.08 | $12.39 | $12.39 | 7,593,180 |
| 2018-08-17 | $13.08 | $13.25 | $12.05 | $12.66 | $12.66 | 19,917,760 |
| 2018-08-16 | $14.15 | $14.18 | $13.28 | $13.28 | $13.28 | 12,575,000 |
| 2018-08-15 | $16.30 | $16.53 | $14.76 | $14.76 | $14.76 | 6,842,080 |
| 2018-08-14 | $16.98 | $16.98 | $16.30 | $16.40 | $16.40 | 4,111,650 |
| 2018-08-13 | $16.31 | $16.83 | $16.21 | $16.83 | $16.83 | 2,608,740 |
| 2018-08-10 | $16.41 | $16.65 | $16.30 | $16.59 | $16.59 | 2,208,760 |
| 2018-08-09 | $16.03 | $16.68 | $15.91 | $16.41 | $16.41 | 2,627,140 |
| 2018-08-08 | $16.53 | $16.53 | $15.77 | $16.05 | $16.05 | 1,952,580 |
| 2018-08-07 | $15.93 | $16.54 | $15.52 | $16.50 | $16.50 | 2,163,640 |
| 2018-08-06 | $16.40 | $16.67 | $15.77 | $15.84 | $15.84 | 1,565,080 |
| 2018-08-03 | $16.98 | $17.06 | $16.40 | $16.45 | $16.45 | 1,532,550 |
| 2018-08-02 | $17.68 | $17.73 | $16.78 | $16.97 | $16.97 | 2,286,270 |
| 2018-08-01 | $18.10 | $18.30 | $17.66 | $17.76 | $17.76 | 1,548,940 |
| 2018-07-31 | $17.98 | $18.18 | $17.87 | $17.93 | $17.93 | 794,100 |
| 2018-07-30 | $18.58 | $18.65 | $17.81 | $17.90 | $17.90 | 1,527,320 |
| 2018-07-27 | $18.56 | $18.60 | $18.36 | $18.45 | $18.45 | 1,277,360 |
| 2018-07-26 | $18.97 | $18.97 | $18.52 | $18.56 | $18.56 | 1,889,020 |
| 2018-07-25 | $19.10 | $19.19 | $18.75 | $18.82 | $18.82 | 2,849,990 |
| 2018-07-24 | $18.87 | $18.90 | $18.61 | $18.88 | $18.88 | 3,522,300 |
| 2018-07-23 | $17.99 | $18.85 | $17.86 | $18.84 | $18.84 | 4,926,100 |
| 2018-07-20 | $17.80 | $18.15 | $17.72 | $17.96 | $17.96 | 2,394,040 |
| 2018-07-19 | $17.90 | $18.05 | $17.68 | $17.91 | $17.91 | 2,447,600 |
| 2018-07-18 | $18.37 | $18.48 | $17.91 | $17.91 | $17.91 | 3,141,790 |
| 2018-07-17 | $18.15 | $18.38 | $18.00 | $18.28 | $18.28 | 2,609,330 |
| 2018-07-16 | $18.17 | $18.27 | $17.91 | $18.18 | $18.18 | 3,117,580 |
| 2018-07-13 | $18.98 | $18.98 | $17.60 | $18.18 | $18.18 | 9,811,520 |
| 2018-07-12 | $18.82 | $19.47 | $18.73 | $19.27 | $19.27 | 4,571,590 |
| 2018-07-11 | $18.58 | $18.80 | $18.06 | $18.80 | $18.74 | 3,628,230 |
| 2018-07-10 | $18.98 | $18.98 | $18.59 | $18.96 | $18.90 | 2,634,270 |
| 2018-07-09 | $18.43 | $19.03 | $18.23 | $18.98 | $18.92 | 4,413,940 |
| 2018-07-06 | $17.90 | $18.77 | $17.62 | $18.39 | $18.33 | 4,586,480 |
| 2018-07-05 | $18.39 | $18.58 | $17.60 | $17.97 | $17.91 | 3,158,190 |
| 2018-07-04 | $18.37 | $19.09 | $18.12 | $18.27 | $18.21 | 4,838,520 |
| 2018-07-03 | $17.92 | $18.82 | $17.72 | $18.68 | $18.62 | 6,515,730 |
| 2018-07-02 | $17.99 | $18.62 | $17.72 | $17.82 | $17.76 | 9,032,620 |
| 2018-06-29 | $16.11 | $17.72 | $16.01 | $17.72 | $17.66 | 7,117,720 |
| 2018-06-28 | $16.45 | $16.70 | $15.86 | $16.11 | $16.06 | 2,725,390 |
| 2018-06-27 | $16.58 | $16.83 | $16.20 | $16.48 | $16.43 | 2,718,810 |
| 2018-06-26 | $16.25 | $16.99 | $15.92 | $16.73 | $16.68 | 2,893,830 |
| 2018-06-25 | $16.70 | $16.94 | $16.37 | $16.50 | $16.45 | 2,236,860 |
| 2018-06-22 | $15.80 | $16.79 | $15.62 | $16.50 | $16.45 | 3,417,870 |
| 2018-06-21 | $16.56 | $16.68 | $15.41 | $16.17 | $16.12 | 4,188,090 |
| 2018-06-20 | $16.28 | $16.86 | $15.78 | $16.56 | $16.51 | 3,569,240 |
| 2018-06-19 | $17.60 | $17.60 | $15.93 | $16.18 | $16.13 | 6,039,880 |
| 2018-06-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.65 | 0 |
| 2018-06-15 | $18.26 | $18.44 | $17.62 | $17.70 | $17.65 | 2,563,230 |
| 2018-06-14 | $18.44 | $18.80 | $18.18 | $18.26 | $18.20 | 1,809,490 |
| 2018-06-13 | $19.00 | $19.06 | $18.31 | $18.44 | $18.38 | 2,229,870 |
| 2018-06-12 | $18.35 | $19.07 | $18.21 | $19.07 | $19.01 | 3,049,390 |
| 2018-06-11 | $18.81 | $18.81 | $18.20 | $18.33 | $18.27 | 2,518,060 |
| 2018-06-08 | $18.80 | $19.08 | $18.60 | $18.98 | $18.92 | 2,462,870 |
| 2018-06-07 | $19.05 | $19.24 | $18.71 | $18.76 | $18.70 | 2,688,570 |
| 2018-06-06 | $19.25 | $19.49 | $18.91 | $19.11 | $19.05 | 3,498,100 |
| 2018-06-05 | $18.88 | $19.37 | $18.61 | $19.28 | $19.22 | 5,209,390 |
| 2018-06-04 | $18.37 | $19.48 | $18.30 | $18.78 | $18.72 | 5,596,780 |
| 2018-06-01 | $18.43 | $18.56 | $17.85 | $18.05 | $17.99 | 3,746,750 |
| 2018-05-31 | $17.65 | $18.20 | $17.65 | $18.10 | $18.04 | 6,587,820 |
| 2018-05-30 | $19.00 | $19.00 | $17.24 | $17.42 | $17.37 | 7,004,050 |
| 2018-05-29 | $19.98 | $20.15 | $19.05 | $19.15 | $19.09 | 5,994,560 |
| 2018-05-28 | $21.17 | $21.37 | $19.52 | $19.80 | $19.74 | 6,858,040 |
| 2018-05-25 | $22.17 | $22.17 | $21.20 | $21.20 | $21.13 | 3,147,780 |
| 2018-05-24 | $21.64 | $22.30 | $21.64 | $22.17 | $22.10 | 2,527,190 |
| 2018-05-23 | $22.22 | $22.47 | $21.72 | $21.76 | $21.69 | 3,141,380 |
| 2018-05-22 | $22.20 | $22.35 | $21.90 | $22.27 | $22.20 | 2,448,830 |
| 2018-05-21 | $21.66 | $22.30 | $21.66 | $22.22 | $22.15 | 3,523,710 |
| 2018-05-18 | $21.46 | $21.53 | $21.06 | $21.46 | $21.39 | 2,213,520 |
| 2018-05-17 | $21.73 | $21.93 | $21.28 | $21.45 | $21.38 | 2,574,180 |
| 2018-05-16 | $22.09 | $22.18 | $21.70 | $21.79 | $21.72 | 2,295,110 |
| 2018-05-15 | $21.76 | $22.31 | $21.69 | $22.31 | $22.24 | 2,582,980 |
| 2018-05-14 | $21.99 | $22.29 | $21.60 | $21.76 | $21.69 | 2,989,020 |
| 2018-05-11 | $22.70 | $22.77 | $21.91 | $21.91 | $21.84 | 3,874,020 |
| 2018-05-10 | $22.49 | $23.15 | $22.30 | $22.66 | $22.59 | 5,144,650 |
| 2018-05-09 | $22.54 | $22.62 | $22.26 | $22.45 | $22.38 | 2,318,170 |
| 2018-05-08 | $22.46 | $22.58 | $22.28 | $22.55 | $22.48 | 3,102,440 |
| 2018-05-07 | $21.86 | $22.65 | $21.73 | $22.52 | $22.45 | 4,668,890 |
| 2018-05-04 | $21.90 | $22.08 | $21.61 | $21.82 | $21.75 | 2,470,540 |
| 2018-05-03 | $21.18 | $22.09 | $20.82 | $22.00 | $21.93 | 4,109,910 |
| 2018-05-02 | $21.50 | $21.90 | $20.90 | $21.18 | $21.11 | 2,913,780 |
| 2018-05-01 | $21.42 | $21.42 | $21.42 | $21.42 | $21.35 | 0 |
| 2018-04-30 | $21.42 | $21.42 | $21.42 | $21.42 | $21.35 | 0 |
| 2018-04-27 | $21.51 | $21.82 | $21.30 | $21.42 | $21.35 | 3,136,880 |
| 2018-04-26 | $22.47 | $22.47 | $21.30 | $21.40 | $21.33 | 4,681,240 |
| 2018-04-25 | $21.75 | $22.47 | $21.63 | $22.30 | $22.23 | 5,304,470 |
| 2018-04-24 | $21.10 | $21.88 | $20.72 | $21.79 | $21.72 | 3,415,900 |
| 2018-04-23 | $21.31 | $21.54 | $20.66 | $21.06 | $20.99 | 3,293,530 |
| 2018-04-20 | $21.85 | $22.28 | $21.16 | $21.23 | $21.16 | 3,615,630 |
| 2018-04-19 | $21.90 | $22.35 | $21.81 | $21.97 | $21.90 | 3,570,560 |
| 2018-04-18 | $21.38 | $22.08 | $21.20 | $22.05 | $21.98 | 4,214,740 |
| 2018-04-17 | $22.36 | $22.60 | $21.10 | $21.38 | $21.31 | 3,932,030 |
| 2018-04-16 | $22.52 | $22.94 | $22.05 | $22.31 | $22.24 | 3,529,640 |
| 2018-04-13 | $22.50 | $22.83 | $22.37 | $22.62 | $22.55 | 2,320,760 |
| 2018-04-12 | $22.80 | $22.84 | $22.22 | $22.32 | $22.25 | 3,177,080 |
| 2018-04-11 | $22.80 | $23.20 | $22.66 | $22.85 | $22.78 | 3,135,590 |
| 2018-04-10 | $23.13 | $23.45 | $22.10 | $22.59 | $22.52 | 5,809,200 |
| 2018-04-09 | $23.00 | $23.44 | $22.38 | $23.13 | $23.06 | 3,154,030 |
| 2018-04-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.92 | 0 |
| 2018-04-05 | $22.99 | $22.99 | $22.99 | $22.99 | $22.92 | 0 |
| 2018-04-04 | $24.24 | $24.24 | $22.88 | $22.99 | $22.92 | 5,695,160 |
| 2018-04-03 | $24.50 | $24.64 | $23.66 | $24.06 | $23.99 | 5,302,450 |
| 2018-04-02 | $24.15 | $25.80 | $23.92 | $24.94 | $24.86 | 9,318,590 |
| 2018-03-30 | $22.81 | $24.43 | $22.81 | $24.18 | $24.10 | 5,230,990 |
| 2018-03-29 | $22.93 | $23.50 | $22.60 | $22.61 | $22.54 | 3,907,090 |
| 2018-03-28 | $22.07 | $22.89 | $21.85 | $22.59 | $22.52 | 4,290,810 |
| 2018-03-27 | $21.71 | $22.66 | $21.71 | $22.39 | $22.32 | 5,295,380 |
| 2018-03-26 | $21.45 | $21.45 | $20.08 | $21.37 | $21.30 | 6,082,010 |
| 2018-03-23 | $22.36 | $22.98 | $21.45 | $21.45 | $21.38 | 4,836,300 |
| 2018-03-22 | $24.85 | $25.00 | $23.70 | $23.83 | $23.76 | 3,567,630 |
| 2018-03-21 | $25.00 | $25.50 | $24.40 | $24.89 | $24.81 | 3,158,740 |
| 2018-03-20 | $24.67 | $24.96 | $24.33 | $24.86 | $24.78 | 2,338,310 |
| 2018-03-19 | $24.72 | $25.33 | $24.51 | $24.90 | $24.82 | 2,439,520 |
| 2018-03-16 | $25.06 | $25.36 | $24.72 | $24.85 | $24.77 | 3,194,140 |
| 2018-03-15 | $24.76 | $25.23 | $24.32 | $25.22 | $25.14 | 4,337,040 |
| 2018-03-14 | $25.45 | $25.75 | $24.69 | $24.73 | $24.65 | 4,672,190 |
| 2018-03-13 | $26.28 | $26.28 | $25.40 | $25.69 | $25.61 | 4,221,940 |
| 2018-03-12 | $25.80 | $26.84 | $25.65 | $26.27 | $26.19 | 6,737,640 |
| 2018-03-09 | $25.20 | $26.19 | $25.20 | $25.49 | $25.41 | 5,759,080 |
| 2018-03-08 | $24.70 | $25.09 | $24.53 | $24.73 | $24.65 | 3,499,850 |
| 2018-03-07 | $25.29 | $25.29 | $24.41 | $24.73 | $24.65 | 5,654,260 |
| 2018-03-06 | $25.55 | $25.72 | $25.29 | $25.50 | $25.42 | 5,205,450 |
| 2018-03-05 | $25.29 | $25.57 | $24.72 | $25.53 | $25.45 | 4,689,380 |
| 2018-03-02 | $25.05 | $26.60 | $24.85 | $25.10 | $25.02 | 6,517,430 |
| 2018-03-01 | $24.20 | $26.27 | $24.02 | $25.40 | $25.32 | 10,999,280 |
| 2018-02-28 | $22.59 | $24.03 | $22.50 | $23.88 | $23.81 | 7,674,900 |
| 2018-02-27 | $22.68 | $23.59 | $22.40 | $22.95 | $22.88 | 5,129,750 |
| 2018-02-26 | $21.29 | $22.99 | $21.10 | $22.73 | $22.66 | 6,668,060 |
| 2018-02-23 | $21.12 | $21.38 | $20.88 | $21.10 | $21.03 | 2,437,600 |
| 2018-02-22 | $21.32 | $21.58 | $20.93 | $21.38 | $21.31 | 3,548,850 |
| 2018-02-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.93 | 0 |
| 2018-02-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.93 | 0 |
| 2018-02-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.93 | 0 |
| 2018-02-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.93 | 0 |
| 2018-02-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.93 | 0 |
| 2018-02-14 | $20.91 | $21.18 | $20.78 | $21.00 | $20.93 | 2,037,860 |
| 2018-02-13 | $21.38 | $21.65 | $20.83 | $20.97 | $20.90 | 3,969,650 |
| 2018-02-12 | $19.91 | $21.84 | $19.91 | $21.36 | $21.29 | 5,198,730 |
| 2018-02-09 | $20.11 | $20.23 | $19.31 | $19.90 | $19.84 | 4,128,170 |
| 2018-02-08 | $20.07 | $20.97 | $20.07 | $20.64 | $20.58 | 3,212,990 |
| 2018-02-07 | $21.45 | $21.45 | $19.70 | $20.42 | $20.36 | 5,356,030 |
| 2018-02-06 | $19.97 | $21.65 | $19.88 | $20.80 | $20.74 | 5,706,530 |
| 2018-02-05 | $21.64 | $21.64 | $20.01 | $20.80 | $20.74 | 6,594,570 |
| 2018-02-02 | $21.49 | $22.39 | $21.28 | $22.11 | $22.04 | 4,731,530 |
| 2018-02-01 | $22.18 | $22.77 | $21.00 | $21.36 | $21.29 | 8,194,490 |
| 2018-01-31 | $22.98 | $22.98 | $22.19 | $22.19 | $22.12 | 6,543,830 |
| 2018-01-30 | $25.00 | $25.27 | $24.26 | $24.65 | $24.57 | 2,836,150 |
| 2018-01-29 | $25.93 | $26.08 | $24.98 | $25.02 | $24.94 | 3,806,460 |
| 2018-01-26 | $26.05 | $26.17 | $25.76 | $26.02 | $25.94 | 3,338,070 |
| 2018-01-25 | $25.98 | $26.49 | $25.69 | $26.10 | $26.02 | 5,290,730 |
| 2018-01-24 | $25.46 | $26.09 | $25.00 | $26.09 | $26.01 | 6,441,490 |
| 2018-01-23 | $25.95 | $26.44 | $25.34 | $25.44 | $25.36 | 5,687,080 |
| 2018-01-22 | $25.24 | $26.11 | $24.13 | $25.90 | $25.82 | 5,143,680 |
| 2018-01-19 | $25.47 | $25.80 | $25.18 | $25.25 | $25.17 | 2,239,900 |
| 2018-01-18 | $25.41 | $25.99 | $25.03 | $25.46 | $25.38 | 3,300,970 |
| 2018-01-17 | $24.72 | $25.50 | $24.40 | $25.37 | $25.29 | 3,717,160 |
| 2018-01-16 | $25.24 | $25.37 | $24.58 | $24.81 | $24.73 | 4,576,100 |
| 2018-01-15 | $26.28 | $26.75 | $24.81 | $25.08 | $25.00 | 4,654,130 |
| 2018-01-12 | $26.95 | $27.26 | $26.27 | $26.36 | $26.28 | 2,869,670 |
| 2018-01-11 | $26.47 | $26.88 | $26.21 | $26.82 | $26.74 | 4,039,440 |
| 2018-01-10 | $28.00 | $28.01 | $26.21 | $26.47 | $26.39 | 4,776,590 |
| 2018-01-09 | $27.61 | $28.07 | $27.10 | $27.99 | $27.90 | 1,828,740 |
| 2018-01-08 | $28.66 | $28.66 | $26.80 | $27.47 | $27.38 | 4,505,220 |
| 2018-01-05 | $28.79 | $28.97 | $28.63 | $28.67 | $28.58 | 1,520,520 |
| 2018-01-04 | $29.00 | $29.05 | $28.52 | $28.72 | $28.63 | 2,565,870 |
| 2018-01-03 | $28.80 | $29.32 | $28.47 | $28.96 | $28.87 | 2,883,920 |
| 2018-01-02 | $28.45 | $28.98 | $28.15 | $28.86 | $28.77 | 2,851,480 |
| 2018-01-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.31 | 0 |
| 2017-12-29 | $28.07 | $28.67 | $28.07 | $28.40 | $28.31 | 2,847,370 |
| 2017-12-28 | $28.33 | $28.75 | $27.81 | $27.96 | $27.87 | 3,376,540 |
| 2017-12-27 | $29.71 | $29.99 | $28.10 | $28.49 | $28.40 | 6,615,900 |
| 2017-12-26 | $30.96 | $30.96 | $29.66 | $29.71 | $29.62 | 5,854,570 |
| 2017-12-25 | $32.10 | $32.40 | $30.80 | $30.98 | $30.88 | 3,001,920 |
| 2017-12-22 | $32.72 | $32.76 | $31.69 | $32.32 | $32.22 | 3,054,820 |
| 2017-12-21 | $31.80 | $32.82 | $31.51 | $32.72 | $32.62 | 3,211,680 |
| 2017-12-20 | $33.08 | $33.88 | $31.73 | $32.12 | $32.02 | 3,899,840 |
| 2017-12-19 | $32.98 | $33.28 | $32.57 | $33.17 | $33.07 | 2,755,630 |
| 2017-12-18 | $33.72 | $33.89 | $32.52 | $32.98 | $32.88 | 3,191,500 |
| 2017-12-15 | $34.22 | $34.22 | $33.31 | $33.95 | $33.84 | 5,149,050 |
| 2017-12-14 | $32.01 | $34.45 | $32.01 | $34.43 | $34.32 | 7,196,840 |
| 2017-12-13 | $31.80 | $32.54 | $31.50 | $32.00 | $31.90 | 2,771,270 |
| 2017-12-12 | $32.43 | $33.00 | $31.70 | $32.10 | $32.00 | 2,351,250 |
| 2017-12-11 | $32.09 | $33.30 | $31.85 | $32.85 | $32.75 | 2,425,940 |
| 2017-12-08 | $31.55 | $32.36 | $31.41 | $32.08 | $31.98 | 1,909,050 |
| 2017-12-07 | $31.80 | $32.08 | $31.40 | $31.41 | $31.31 | 1,911,100 |
| 2017-12-06 | $31.70 | $32.15 | $30.70 | $32.08 | $31.98 | 2,955,870 |
| 2017-12-05 | $33.60 | $33.74 | $31.00 | $31.50 | $31.40 | 4,204,830 |
| 2017-12-04 | $33.00 | $34.50 | $32.45 | $33.69 | $33.59 | 4,492,980 |
| 2017-12-01 | $33.32 | $33.85 | $32.42 | $33.53 | $33.43 | 4,298,430 |
| 2017-11-30 | $34.26 | $34.65 | $32.80 | $33.15 | $33.05 | 4,584,760 |
| 2017-11-29 | $33.78 | $35.11 | $33.60 | $34.63 | $34.52 | 6,669,280 |
| 2017-11-28 | $33.17 | $33.93 | $31.83 | $33.91 | $33.80 | 5,583,450 |
| 2017-11-27 | $32.55 | $33.95 | $32.10 | $33.35 | $33.25 | 5,202,390 |
| 2017-11-24 | $33.43 | $35.45 | $32.13 | $32.85 | $32.75 | 7,830,390 |
| 2017-11-23 | $33.30 | $34.78 | $33.04 | $33.44 | $33.34 | 8,779,250 |
| 2017-11-22 | $31.00 | $34.52 | $30.00 | $33.89 | $33.78 | 15,370,570 |
| 2017-11-21 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-20 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-17 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-16 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-15 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-14 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-13 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-10 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-09 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-08 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-07 | $31.38 | $31.38 | $31.38 | $31.38 | $31.28 | 0 |
| 2017-11-06 | $30.18 | $31.40 | $30.06 | $31.38 | $31.28 | 3,578,400 |
| 2017-11-03 | $30.09 | $30.77 | $30.01 | $30.16 | $30.07 | 2,023,470 |
| 2017-11-02 | $31.13 | $31.21 | $30.11 | $30.22 | $30.13 | 2,837,140 |
| 2017-11-01 | $31.29 | $31.48 | $30.84 | $31.12 | $31.02 | 2,962,080 |
| 2017-10-31 | $31.62 | $31.92 | $29.89 | $31.49 | $31.39 | 5,014,630 |
| 2017-10-30 | $31.88 | $32.37 | $31.03 | $31.60 | $31.50 | 5,109,730 |
| 2017-10-27 | $31.53 | $32.07 | $31.21 | $31.51 | $31.41 | 2,333,290 |
| 2017-10-26 | $31.27 | $31.75 | $30.70 | $31.55 | $31.45 | 2,908,470 |
| 2017-10-25 | $30.53 | $31.44 | $30.40 | $31.25 | $31.15 | 4,241,760 |
| 2017-10-24 | $31.89 | $31.98 | $29.94 | $30.54 | $30.45 | 6,437,450 |
| 2017-10-23 | $31.25 | $32.15 | $31.22 | $32.08 | $31.98 | 3,299,080 |
| 2017-10-20 | $31.48 | $31.82 | $31.08 | $31.54 | $31.44 | 3,183,670 |
| 2017-10-19 | $31.98 | $32.50 | $31.08 | $31.43 | $31.33 | 4,267,510 |
| 2017-10-18 | $32.89 | $33.10 | $32.01 | $32.03 | $31.93 | 4,044,700 |
| 2017-10-17 | $31.76 | $32.90 | $31.18 | $32.57 | $32.47 | 5,188,430 |
| 2017-10-16 | $33.00 | $33.38 | $31.35 | $31.64 | $31.54 | 5,484,120 |
| 2017-10-13 | $32.90 | $33.26 | $32.20 | $32.99 | $32.89 | 7,687,860 |
| 2017-10-12 | $30.55 | $33.35 | $30.42 | $32.81 | $32.71 | 9,951,600 |
| 2017-10-11 | $30.73 | $31.15 | $30.32 | $30.66 | $30.56 | 3,635,340 |
| 2017-10-10 | $30.30 | $30.96 | $30.30 | $30.73 | $30.63 | 4,557,030 |
| 2017-10-09 | $29.96 | $30.60 | $29.48 | $30.60 | $30.51 | 4,088,280 |
| 2017-10-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.36 | 0 |
| 2017-10-05 | $29.45 | $29.45 | $29.45 | $29.45 | $29.36 | 0 |
| 2017-10-04 | $29.45 | $29.45 | $29.45 | $29.45 | $29.36 | 0 |
| 2017-10-03 | $29.45 | $29.45 | $29.45 | $29.45 | $29.36 | 0 |
| 2017-10-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.36 | 0 |
| 2017-09-29 | $29.05 | $29.54 | $28.90 | $29.45 | $29.36 | 2,800,790 |
| 2017-09-28 | $29.24 | $29.59 | $28.92 | $28.98 | $28.89 | 2,929,050 |
| 2017-09-27 | $29.30 | $29.58 | $29.01 | $29.24 | $29.15 | 2,380,240 |
| 2017-09-26 | $29.35 | $29.58 | $28.51 | $29.18 | $29.09 | 4,087,970 |
| 2017-09-25 | $30.05 | $31.30 | $29.60 | $29.60 | $29.51 | 5,311,530 |
| 2017-09-22 | $29.83 | $30.49 | $29.52 | $30.29 | $30.20 | 4,106,580 |
| 2017-09-21 | $30.35 | $30.50 | $29.42 | $29.90 | $29.81 | 5,397,430 |
| 2017-09-20 | $29.56 | $30.65 | $29.20 | $30.48 | $30.39 | 5,617,490 |
| 2017-09-19 | $30.11 | $30.35 | $29.25 | $29.49 | $29.40 | 4,509,330 |
| 2017-09-18 | $29.85 | $30.74 | $29.63 | $29.81 | $29.72 | 4,668,390 |
| 2017-09-15 | $30.95 | $31.29 | $29.85 | $29.85 | $29.76 | 5,050,110 |
| 2017-09-14 | $29.48 | $31.99 | $29.48 | $30.89 | $30.79 | 8,631,220 |
| 2017-09-13 | $29.60 | $29.84 | $28.80 | $29.70 | $29.61 | 6,205,040 |
| 2017-09-12 | $31.33 | $31.45 | $29.11 | $29.51 | $29.42 | 8,684,310 |
| 2017-09-11 | $30.62 | $31.50 | $30.62 | $31.25 | $31.15 | 5,436,890 |
| 2017-09-08 | $30.35 | $31.39 | $30.35 | $30.56 | $30.47 | 5,286,580 |
| 2017-09-07 | $30.76 | $31.50 | $30.18 | $30.31 | $30.22 | 5,701,950 |
| 2017-09-06 | $31.00 | $31.28 | $30.42 | $30.93 | $30.83 | 5,844,310 |
| 2017-09-05 | $30.98 | $31.60 | $30.58 | $31.37 | $31.27 | 6,678,050 |
| 2017-09-04 | $30.30 | $31.77 | $30.11 | $31.37 | $31.27 | 10,199,170 |
| 2017-09-01 | $28.32 | $31.00 | $28.32 | $30.10 | $30.01 | 10,555,140 |
| 2017-08-31 | $28.00 | $29.30 | $27.88 | $28.39 | $28.30 | 8,640,560 |
| 2017-08-30 | $26.29 | $28.52 | $26.01 | $28.19 | $28.10 | 10,746,990 |
| 2017-08-29 | $26.23 | $26.66 | $25.60 | $26.18 | $26.10 | 10,115,780 |
| 2017-08-28 | $25.18 | $25.29 | $25.02 | $25.11 | $25.03 | 3,193,360 |
| 2017-08-25 | $24.76 | $25.15 | $24.76 | $24.88 | $24.80 | 1,615,410 |
| 2017-08-24 | $24.86 | $24.98 | $24.69 | $24.76 | $24.68 | 1,379,040 |
| 2017-08-23 | $25.24 | $25.48 | $24.60 | $24.81 | $24.73 | 2,056,640 |
| 2017-08-22 | $25.51 | $25.58 | $25.06 | $25.24 | $25.16 | 1,977,740 |
| 2017-08-21 | $25.40 | $25.97 | $25.00 | $25.28 | $25.20 | 2,462,220 |
| 2017-08-18 | $25.10 | $25.67 | $25.10 | $25.40 | $25.32 | 1,913,000 |
| 2017-08-17 | $25.68 | $26.15 | $24.90 | $25.75 | $25.67 | 4,607,830 |
| 2017-08-16 | $25.77 | $26.18 | $25.66 | $25.79 | $25.71 | 2,216,420 |
| 2017-08-15 | $25.71 | $26.15 | $25.38 | $25.77 | $25.69 | 2,560,390 |
| 2017-08-14 | $24.82 | $26.25 | $24.65 | $25.62 | $25.54 | 3,401,380 |
| 2017-08-11 | $25.10 | $25.30 | $24.48 | $24.60 | $24.52 | 2,288,880 |
| 2017-08-10 | $24.96 | $25.45 | $24.86 | $25.37 | $25.29 | 3,134,190 |
| 2017-08-09 | $24.42 | $25.00 | $24.28 | $24.90 | $24.82 | 2,512,860 |
| 2017-08-08 | $24.35 | $25.00 | $24.28 | $24.49 | $24.41 | 2,091,450 |
| 2017-08-07 | $24.81 | $24.81 | $24.05 | $24.46 | $24.38 | 1,305,650 |
| 2017-08-04 | $24.70 | $24.80 | $24.00 | $24.38 | $24.30 | 3,214,680 |
| 2017-08-03 | $25.80 | $26.30 | $24.46 | $24.77 | $24.69 | 6,395,760 |
| 2017-08-02 | $25.88 | $26.68 | $25.61 | $25.98 | $25.90 | 4,143,160 |
| 2017-08-01 | $25.30 | $26.09 | $25.20 | $25.88 | $25.80 | 5,197,800 |
| 2017-07-31 | $27.91 | $27.99 | $26.44 | $26.47 | $26.39 | 10,443,190 |
| 2017-07-28 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-27 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-26 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-25 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-24 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-21 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-20 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-19 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-18 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-17 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-14 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-13 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-12 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-11 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-10 | $29.38 | $29.38 | $29.38 | $29.38 | $29.29 | 0 |
| 2017-07-07 | $29.16 | $29.88 | $28.61 | $29.38 | $29.29 | 2,407,780 |
| 2017-07-06 | $28.65 | $29.20 | $28.39 | $29.15 | $29.06 | 2,475,630 |
| 2017-07-05 | $28.24 | $28.88 | $28.03 | $28.60 | $28.51 | 1,535,920 |
| 2017-07-04 | $28.54 | $29.50 | $27.97 | $27.99 | $27.90 | 3,851,960 |
| 2017-07-03 | $26.88 | $28.59 | $26.66 | $28.59 | $28.50 | 3,292,070 |
| 2017-06-30 | $27.43 | $27.43 | $27.43 | $27.43 | $27.34 | 0 |
| 2017-06-29 | $27.43 | $27.43 | $27.43 | $27.43 | $27.34 | 0 |
| 2017-06-28 | $27.19 | $27.85 | $27.10 | $27.43 | $27.34 | 1,611,840 |
| 2017-06-27 | $27.06 | $27.84 | $27.01 | $27.40 | $27.31 | 2,262,270 |
| 2017-06-26 | $26.32 | $27.66 | $25.85 | $27.11 | $27.03 | 4,348,940 |
| 2017-06-23 | $25.75 | $26.25 | $25.22 | $26.14 | $26.06 | 1,714,060 |
| 2017-06-22 | $26.06 | $26.79 | $25.90 | $26.05 | $25.97 | 1,907,300 |
| 2017-06-21 | $26.56 | $26.79 | $25.75 | $26.05 | $25.97 | 2,428,230 |
| 2017-06-20 | $27.11 | $27.41 | $26.45 | $26.50 | $26.42 | 2,643,700 |
| 2017-06-19 | $26.76 | $27.45 | $26.70 | $27.11 | $27.03 | 838,450 |
| 2017-06-16 | $27.07 | $27.44 | $26.70 | $26.75 | $26.67 | 1,715,180 |
| 2017-06-15 | $25.97 | $27.09 | $25.60 | $26.99 | $26.91 | 2,536,900 |
| 2017-06-14 | $25.71 | $26.14 | $25.50 | $25.84 | $25.76 | 1,538,050 |
| 2017-06-13 | $25.10 | $25.98 | $24.79 | $25.71 | $25.63 | 2,427,200 |
| 2017-06-12 | $25.86 | $26.20 | $24.91 | $25.00 | $24.92 | 2,917,990 |
| 2017-06-09 | $26.75 | $26.88 | $25.60 | $26.32 | $26.24 | 2,916,750 |
| 2017-06-08 | $27.60 | $27.96 | $26.78 | $26.80 | $26.72 | 2,595,370 |
| 2017-06-07 | $26.85 | $28.29 | $26.61 | $27.51 | $27.42 | 2,001,540 |
| 2017-06-06 | $26.52 | $27.15 | $26.30 | $26.73 | $26.65 | 1,194,930 |
| 2017-06-05 | $26.10 | $26.70 | $25.86 | $26.63 | $26.55 | 1,064,650 |
| 2017-06-02 | $25.60 | $26.36 | $25.36 | $26.07 | $25.99 | 1,689,280 |
| 2017-06-01 | $26.00 | $26.83 | $25.71 | $25.86 | $25.78 | 3,388,610 |
| 2017-05-31 | $28.13 | $28.15 | $25.80 | $25.80 | $25.72 | 1,825,120 |
| 2017-05-30 | $27.48 | $27.48 | $27.48 | $27.48 | $27.39 | 0 |
| 2017-05-29 | $27.48 | $27.48 | $27.48 | $27.48 | $27.39 | 0 |
| 2017-05-26 | $27.95 | $28.18 | $27.24 | $27.48 | $27.39 | 1,348,850 |
| 2017-05-25 | $28.30 | $28.53 | $27.40 | $27.70 | $27.61 | 1,584,350 |
| 2017-05-24 | $28.47 | $29.00 | $27.63 | $28.09 | $28.00 | 1,740,820 |
| 2017-05-23 | $28.60 | $29.32 | $26.70 | $28.70 | $28.61 | 2,506,750 |
| 2017-05-22 | $29.32 | $29.70 | $28.32 | $28.61 | $28.52 | 1,887,950 |
| 2017-05-19 | $31.00 | $31.00 | $29.32 | $29.32 | $29.23 | 2,845,540 |
| 2017-05-18 | $30.17 | $31.82 | $30.06 | $30.80 | $30.70 | 2,460,120 |
| 2017-05-17 | $30.35 | $32.40 | $30.20 | $30.52 | $30.43 | 4,473,300 |
| 2017-05-16 | $52.00 | $55.28 | $51.52 | $54.84 | $30.34 | 1,701,710 |
| 2017-05-15 | $51.79 | $52.88 | $51.49 | $52.03 | $28.77 | 456,970 |
| 2017-05-12 | $51.11 | $52.88 | $51.11 | $51.70 | $28.59 | 644,020 |
| 2017-05-11 | $50.98 | $53.20 | $50.01 | $51.99 | $28.75 | 1,369,230 |
| 2017-05-10 | $50.10 | $52.18 | $49.72 | $50.90 | $28.15 | 2,099,470 |
| 2017-05-09 | $51.35 | $51.35 | $46.30 | $50.09 | $27.70 | 2,627,170 |
| 2017-05-08 | $52.75 | $52.87 | $51.25 | $51.36 | $28.40 | 1,562,230 |
| 2017-05-05 | $51.37 | $52.52 | $51.37 | $51.75 | $28.62 | 544,230 |
| 2017-05-04 | $51.90 | $52.80 | $51.74 | $51.97 | $28.74 | 1,195,200 |
| 2017-05-03 | $52.67 | $52.90 | $51.48 | $51.96 | $28.73 | 1,765,210 |
| 2017-05-02 | $52.67 | $52.95 | $51.07 | $52.90 | $29.25 | 1,683,120 |
| 2017-05-01 | $52.80 | $52.80 | $52.80 | $52.80 | $29.20 | 0 |
| 2017-04-28 | $53.45 | $53.69 | $51.81 | $52.80 | $29.20 | 1,864,980 |
| 2017-04-27 | $54.59 | $54.65 | $51.74 | $53.61 | $29.65 | 2,321,780 |
| 2017-04-26 | $53.60 | $55.55 | $53.60 | $54.78 | $30.29 | 847,540 |
| 2017-04-25 | $56.01 | $57.50 | $54.30 | $54.50 | $30.14 | 1,303,740 |
| 2017-04-24 | $56.97 | $57.26 | $55.03 | $55.88 | $30.90 | 997,790 |
| 2017-04-21 | $54.76 | $57.97 | $54.32 | $57.00 | $31.52 | 2,196,460 |
| 2017-04-20 | $54.60 | $55.66 | $54.40 | $54.82 | $30.32 | 810,740 |
| 2017-04-19 | $54.88 | $55.35 | $53.09 | $54.83 | $30.32 | 873,510 |
| 2017-04-18 | $53.91 | $55.26 | $53.91 | $54.96 | $30.39 | 1,125,600 |
| 2017-04-17 | $53.15 | $55.50 | $53.15 | $54.03 | $29.88 | 1,468,510 |
| 2017-04-14 | $54.60 | $54.94 | $52.70 | $53.15 | $29.39 | 953,810 |
| 2017-04-13 | $54.77 | $55.49 | $54.00 | $54.50 | $30.14 | 923,030 |
| 2017-04-12 | $55.10 | $56.60 | $54.83 | $54.90 | $30.36 | 1,334,680 |
| 2017-04-11 | $55.25 | $56.36 | $54.55 | $55.81 | $30.86 | 1,066,050 |
| 2017-04-10 | $58.15 | $58.50 | $54.00 | $55.20 | $30.53 | 2,078,850 |
| 2017-04-07 | $60.18 | $61.87 | $58.58 | $58.61 | $32.41 | 1,161,460 |
| 2017-04-06 | $59.80 | $60.80 | $59.77 | $60.27 | $33.33 | 1,139,340 |
| 2017-04-05 | $58.13 | $60.89 | $58.13 | $60.18 | $33.28 | 833,480 |
| 2017-04-04 | $59.61 | $59.61 | $59.61 | $59.61 | $32.96 | 0 |
| 2017-04-03 | $59.61 | $59.61 | $59.61 | $59.61 | $32.96 | 0 |
| 2017-03-31 | $60.81 | $61.34 | $58.90 | $59.61 | $32.96 | 1,026,560 |
| 2017-03-30 | $60.98 | $62.68 | $60.10 | $60.76 | $33.60 | 1,220,950 |
| 2017-03-29 | $61.58 | $61.98 | $61.05 | $61.40 | $33.95 | 954,500 |
| 2017-03-28 | $61.65 | $61.88 | $60.00 | $61.50 | $34.01 | 1,300,890 |
| 2017-03-27 | $62.41 | $62.72 | $61.35 | $61.48 | $34.00 | 601,280 |
| 2017-03-24 | $61.89 | $63.44 | $61.00 | $62.41 | $34.51 | 1,324,090 |
| 2017-03-23 | $61.99 | $62.68 | $60.00 | $61.88 | $34.22 | 1,515,210 |
| 2017-03-22 | $59.79 | $63.04 | $59.66 | $62.01 | $34.29 | 2,133,290 |
| 2017-03-21 | $60.48 | $60.66 | $59.34 | $60.04 | $33.20 | 880,380 |
| 2017-03-20 | $59.18 | $61.57 | $59.03 | $60.70 | $33.57 | 1,592,150 |
| 2017-03-17 | $57.99 | $60.88 | $57.61 | $59.61 | $32.96 | 2,160,880 |
| 2017-03-16 | $57.49 | $58.30 | $57.15 | $57.99 | $32.07 | 1,005,730 |
| 2017-03-15 | $57.83 | $57.94 | $56.54 | $57.05 | $31.55 | 1,058,970 |
| 2017-03-14 | $58.83 | $59.28 | $57.52 | $57.83 | $31.98 | 1,075,930 |
| 2017-03-13 | $58.99 | $59.88 | $58.61 | $58.79 | $32.51 | 1,146,070 |
| 2017-03-10 | $58.79 | $59.75 | $58.46 | $59.01 | $32.63 | 1,011,280 |
| 2017-03-09 | $58.29 | $59.55 | $57.45 | $58.83 | $32.53 | 1,198,960 |
| 2017-03-08 | $58.29 | $59.80 | $58.25 | $58.25 | $32.21 | 904,130 |
| 2017-03-07 | $59.03 | $59.96 | $58.00 | $58.72 | $32.47 | 1,501,810 |
| 2017-03-06 | $57.76 | $60.09 | $57.76 | $59.29 | $32.79 | 2,799,970 |
| 2017-03-03 | $56.50 | $57.80 | $55.60 | $57.76 | $31.94 | 2,179,360 |
| 2017-03-02 | $53.90 | $57.23 | $53.90 | $56.41 | $31.20 | 2,651,340 |
| 2017-03-01 | $54.76 | $54.88 | $53.80 | $53.92 | $29.82 | 739,500 |
| 2017-02-28 | $54.01 | $54.69 | $53.83 | $54.50 | $30.14 | 638,700 |
| 2017-02-27 | $53.90 | $54.41 | $53.68 | $54.00 | $29.86 | 817,810 |
| 2017-02-24 | $55.01 | $55.20 | $53.70 | $54.10 | $29.92 | 1,156,110 |
| 2017-02-23 | $55.82 | $55.85 | $54.70 | $55.18 | $30.51 | 803,340 |
| 2017-02-22 | $54.90 | $55.87 | $54.60 | $55.78 | $30.85 | 786,920 |
| 2017-02-21 | $55.31 | $55.49 | $54.40 | $54.90 | $30.36 | 1,201,710 |
| 2017-02-20 | $54.94 | $55.67 | $53.21 | $55.23 | $30.54 | 1,200,460 |
| 2017-02-17 | $56.27 | $56.27 | $54.60 | $54.94 | $30.38 | 704,970 |
| 2017-02-16 | $55.17 | $56.09 | $54.92 | $55.95 | $30.94 | 1,030,710 |
| 2017-02-15 | $56.05 | $56.71 | $55.05 | $55.20 | $30.53 | 1,717,980 |
| 2017-02-14 | $56.91 | $57.18 | $55.71 | $56.16 | $31.06 | 1,328,580 |
| 2017-02-13 | $59.25 | $59.85 | $56.88 | $56.98 | $31.51 | 2,019,750 |
| 2017-02-10 | $58.10 | $60.64 | $58.01 | $58.29 | $32.23 | 2,839,040 |
| 2017-02-09 | $56.81 | $57.92 | $56.41 | $57.49 | $31.79 | 1,075,370 |
| 2017-02-08 | $57.20 | $57.30 | $56.06 | $57.09 | $31.57 | 886,920 |
| 2017-02-07 | $57.90 | $58.00 | $57.13 | $57.20 | $31.63 | 539,730 |
| 2017-02-06 | $57.70 | $57.97 | $56.71 | $57.45 | $31.77 | 792,790 |
| 2017-02-03 | $54.15 | $58.14 | $53.67 | $57.80 | $31.96 | 939,300 |
| 2017-02-02 | $54.34 | $54.34 | $54.34 | $54.34 | $30.05 | 0 |
| 2017-02-01 | $54.34 | $54.34 | $54.34 | $54.34 | $30.05 | 0 |
| 2017-01-31 | $54.34 | $54.34 | $54.34 | $54.34 | $30.05 | 0 |
| 2017-01-30 | $54.34 | $54.34 | $54.34 | $54.34 | $30.05 | 0 |
| 2017-01-27 | $54.34 | $54.34 | $54.34 | $54.34 | $30.05 | 0 |
| 2017-01-26 | $54.25 | $54.34 | $53.61 | $54.34 | $30.05 | 274,650 |
| 2017-01-25 | $52.08 | $54.16 | $51.73 | $53.84 | $29.77 | 549,350 |
| 2017-01-24 | $53.95 | $53.96 | $52.00 | $52.50 | $29.03 | 1,173,430 |
| 2017-01-23 | $54.66 | $54.66 | $53.25 | $53.97 | $29.85 | 790,070 |
| 2017-01-20 | $52.01 | $55.20 | $51.55 | $53.24 | $29.44 | 742,450 |
| 2017-01-19 | $52.00 | $52.47 | $51.51 | $52.00 | $28.76 | 368,710 |
| 2017-01-18 | $52.25 | $52.47 | $51.62 | $52.15 | $28.84 | 459,370 |
| 2017-01-17 | $51.48 | $52.48 | $50.00 | $52.25 | $28.89 | 766,510 |
| 2017-01-16 | $53.00 | $53.26 | $49.00 | $51.48 | $28.47 | 1,416,500 |
| 2017-01-13 | $55.35 | $55.37 | $53.03 | $53.05 | $29.34 | 1,013,080 |
| 2017-01-12 | $55.28 | $56.18 | $55.02 | $55.33 | $30.60 | 477,840 |
| 2017-01-11 | $57.16 | $57.49 | $55.50 | $55.52 | $30.70 | 765,090 |
| 2017-01-10 | $56.96 | $57.85 | $56.60 | $56.97 | $31.50 | 904,510 |
| 2017-01-09 | $56.38 | $58.28 | $56.00 | $57.01 | $31.53 | 746,450 |
| 2017-01-06 | $56.40 | $57.47 | $56.00 | $56.45 | $31.22 | 706,590 |
| 2017-01-05 | $56.23 | $58.30 | $56.23 | $56.81 | $31.42 | 1,202,710 |
| 2017-01-04 | $54.71 | $55.98 | $54.51 | $55.90 | $30.91 | 1,115,830 |
| 2017-01-03 | $55.85 | $55.85 | $53.00 | $55.00 | $30.42 | 1,139,050 |
| 2017-01-02 | $54.81 | $54.81 | $54.81 | $54.81 | $30.31 | 0 |
| 2016-12-30 | $56.36 | $56.36 | $54.81 | $54.81 | $30.31 | 533,870 |
| 2016-12-29 | $55.52 | $56.10 | $55.00 | $55.85 | $30.89 | 821,470 |
| 2016-12-28 | $55.32 | $55.77 | $54.60 | $55.52 | $30.70 | 543,780 |
| 2016-12-27 | $54.30 | $56.28 | $54.14 | $55.29 | $30.58 | 991,670 |
| 2016-12-26 | $53.13 | $54.54 | $53.09 | $54.30 | $30.03 | 797,810 |
| 2016-12-23 | $54.20 | $54.90 | $53.71 | $54.12 | $29.93 | 1,133,950 |
| 2016-12-22 | $54.08 | $54.50 | $53.70 | $54.20 | $29.97 | 765,210 |
| 2016-12-21 | $53.29 | $54.30 | $52.31 | $54.10 | $29.92 | 1,439,920 |
| 2016-12-20 | $52.69 | $53.59 | $52.45 | $52.75 | $29.17 | 698,640 |
| 2016-12-19 | $53.00 | $54.15 | $52.30 | $52.80 | $29.20 | 860,130 |
| 2016-12-16 | $52.80 | $53.95 | $52.40 | $52.94 | $29.28 | 1,167,960 |
| 2016-12-15 | $52.16 | $54.00 | $52.16 | $52.61 | $29.09 | 1,879,380 |
| 2016-12-14 | $52.65 | $53.30 | $51.08 | $51.90 | $28.70 | 1,115,540 |
| 2016-12-13 | $54.90 | $54.90 | $51.10 | $52.65 | $29.12 | 2,469,460 |
| 2016-12-12 | $60.50 | $61.30 | $54.72 | $54.72 | $30.26 | 3,708,420 |
| 2016-12-09 | $62.00 | $62.50 | $60.73 | $60.80 | $33.62 | 1,071,600 |
| 2016-12-08 | $64.10 | $64.59 | $61.85 | $62.29 | $34.45 | 2,026,460 |
| 2016-12-07 | $61.41 | $65.20 | $61.41 | $64.60 | $35.72 | 3,095,270 |
| 2016-12-06 | $60.83 | $64.00 | $60.10 | $61.91 | $34.24 | 2,332,220 |
| 2016-12-05 | $59.90 | $60.60 | $58.00 | $60.52 | $33.47 | 1,190,180 |
| 2016-12-02 | $60.26 | $60.80 | $59.87 | $60.00 | $33.18 | 1,458,330 |
| 2016-12-01 | $60.00 | $60.77 | $59.81 | $60.26 | $33.32 | 941,030 |
| 2016-11-30 | $59.80 | $60.49 | $59.00 | $60.00 | $33.18 | 1,016,830 |
| 2016-11-29 | $60.06 | $60.66 | $58.39 | $59.89 | $33.12 | 3,031,500 |
| 2016-11-28 | $59.92 | $60.90 | $59.83 | $59.99 | $33.17 | 1,838,880 |
| 2016-11-25 | $60.30 | $61.09 | $59.40 | $60.36 | $33.38 | 1,385,520 |
| 2016-11-24 | $59.81 | $61.34 | $59.63 | $60.30 | $33.35 | 2,316,440 |
| 2016-11-23 | $63.00 | $63.50 | $59.78 | $60.10 | $33.24 | 2,556,200 |
| 2016-11-22 | $60.40 | $63.30 | $59.69 | $63.30 | $35.01 | 3,227,900 |
| 2016-11-21 | $60.21 | $61.29 | $59.21 | $60.48 | $33.45 | 2,061,740 |
| 2016-11-18 | $60.38 | $61.38 | $58.30 | $60.45 | $33.43 | 3,347,780 |
| 2016-11-17 | $60.42 | $61.37 | $59.46 | $59.65 | $32.99 | 2,670,890 |
| 2016-11-16 | $58.00 | $62.76 | $58.00 | $60.97 | $33.72 | 3,737,000 |
| 2016-11-15 | $57.00 | $60.75 | $56.77 | $58.68 | $32.45 | 5,942,440 |
| 2016-11-14 | $55.80 | $57.80 | $55.75 | $56.90 | $31.47 | 3,361,970 |
| 2016-11-11 | $56.34 | $56.93 | $55.68 | $56.12 | $31.03 | 1,908,180 |
| 2016-11-10 | $56.72 | $56.81 | $55.56 | $56.34 | $31.16 | 3,326,030 |
| 2016-11-09 | $56.70 | $56.90 | $54.55 | $56.60 | $31.30 | 3,911,340 |
| 2016-11-08 | $58.25 | $58.30 | $56.60 | $56.87 | $31.45 | 2,497,140 |
| 2016-11-07 | $56.00 | $58.66 | $56.00 | $57.90 | $32.02 | 3,219,840 |
| 2016-11-04 | $57.00 | $57.74 | $55.81 | $56.35 | $31.16 | 4,268,880 |
| 2016-11-03 | $58.37 | $59.44 | $56.40 | $57.00 | $31.52 | 4,784,010 |
| 2016-11-02 | $59.80 | $60.50 | $57.93 | $58.50 | $32.34 | 4,580,380 |
| 2016-11-01 | $55.95 | $61.55 | $55.95 | $60.53 | $33.45 | 5,960,420 |
| 2016-10-31 | $53.77 | $56.80 | $53.77 | $55.95 | $30.92 | 0 |
| 2016-10-28 | $55.00 | $56.12 | $54.18 | $54.44 | $30.08 | 3,163,350 |
| 2016-10-27 | $52.13 | $56.36 | $51.29 | $55.45 | $30.64 | 5,930,730 |
| 2016-10-26 | $52.33 | $53.86 | $51.50 | $52.19 | $28.84 | 4,404,960 |
| 2016-10-25 | $50.10 | $52.92 | $49.95 | $52.13 | $28.81 | 5,550,890 |
| 2016-10-24 | $50.16 | $50.90 | $49.81 | $50.08 | $27.67 | 2,157,350 |
| 2016-10-21 | $50.32 | $51.48 | $48.60 | $50.00 | $27.63 | 2,907,620 |
| 2016-10-20 | $50.60 | $52.71 | $50.10 | $50.32 | $27.81 | 3,850,620 |
| 2016-10-19 | $50.57 | $52.56 | $50.57 | $51.30 | $28.35 | 4,861,410 |
| 2016-10-18 | $50.30 | $50.72 | $49.58 | $50.40 | $27.85 | 2,935,160 |
| 2016-10-17 | $49.30 | $51.22 | $48.36 | $50.92 | $28.14 | 5,066,080 |
| 2016-10-14 | $50.10 | $50.78 | $49.70 | $50.28 | $27.78 | 2,185,240 |
| 2016-10-13 | $50.05 | $50.36 | $49.28 | $50.15 | $27.71 | 2,298,570 |
| 2016-10-12 | $50.00 | $50.58 | $49.40 | $49.86 | $27.55 | 3,334,540 |
| 2016-10-11 | $47.86 | $51.52 | $47.80 | $50.02 | $27.64 | 7,890,780 |
| 2016-10-10 | $45.03 | $48.00 | $45.03 | $47.77 | $26.40 | 3,664,990 |
| 2016-10-07 | $45.00 | $45.00 | $45.00 | $45.00 | $24.87 | 0 |
| 2016-10-06 | $45.00 | $45.00 | $45.00 | $45.00 | $24.87 | 0 |
| 2016-10-05 | $45.00 | $45.00 | $45.00 | $45.00 | $24.87 | 0 |
| 2016-10-04 | $45.00 | $45.00 | $45.00 | $45.00 | $24.87 | 0 |
| 2016-10-03 | $45.00 | $45.00 | $45.00 | $45.00 | $24.87 | 0 |
| 2016-09-30 | $44.91 | $45.29 | $44.67 | $45.00 | $24.87 | 1,111,150 |
| 2016-09-29 | $44.10 | $45.49 | $44.00 | $44.93 | $24.83 | 2,191,480 |
| 2016-09-28 | $43.50 | $44.30 | $42.90 | $44.30 | $24.48 | 1,719,690 |
| 2016-09-27 | $43.99 | $44.15 | $42.50 | $43.64 | $24.11 | 1,381,690 |
| 2016-09-26 | $44.81 | $44.90 | $43.78 | $43.84 | $24.22 | 1,290,690 |
| 2016-09-23 | $45.61 | $45.61 | $44.70 | $44.73 | $24.72 | 951,660 |
| 2016-09-22 | $45.75 | $45.79 | $45.30 | $45.35 | $25.06 | 1,137,760 |
| 2016-09-21 | $45.17 | $45.68 | $45.00 | $45.35 | $25.06 | 916,080 |
| 2016-09-20 | $45.41 | $45.41 | $44.87 | $45.16 | $24.95 | 896,410 |
| 2016-09-19 | $44.66 | $45.60 | $44.66 | $45.20 | $24.98 | 1,011,580 |
| 2016-09-16 | $44.66 | $44.66 | $44.66 | $44.66 | $24.68 | 0 |
| 2016-09-15 | $44.66 | $44.66 | $44.66 | $44.66 | $24.68 | 0 |
| 2016-09-14 | $44.46 | $45.10 | $44.33 | $44.66 | $24.68 | 848,330 |
| 2016-09-13 | $45.50 | $45.54 | $44.69 | $44.81 | $24.76 | 939,360 |
| 2016-09-12 | $44.46 | $45.79 | $44.08 | $45.00 | $24.87 | 1,946,330 |
| 2016-09-09 | $46.46 | $46.82 | $45.82 | $45.83 | $25.32 | 1,604,740 |
| 2016-09-08 | $47.00 | $47.09 | $46.31 | $46.53 | $25.71 | 1,890,760 |
| 2016-09-07 | $48.26 | $48.30 | $46.99 | $47.00 | $25.97 | 2,457,690 |
| 2016-09-06 | $47.94 | $48.22 | $47.22 | $48.17 | $26.62 | 2,924,550 |
| 2016-09-05 | $47.97 | $48.35 | $47.36 | $47.92 | $26.48 | 3,052,190 |
| 2016-09-02 | $45.61 | $48.50 | $45.60 | $47.92 | $26.48 | 7,552,370 |
| 2016-09-01 | $45.67 | $46.30 | $45.41 | $45.98 | $25.41 | 2,580,440 |
| 2016-08-31 | $46.00 | $46.00 | $45.12 | $45.68 | $25.24 | 2,299,150 |
| 2016-08-30 | $44.95 | $47.48 | $44.95 | $46.50 | $25.69 | 4,686,400 |
| 2016-08-29 | $44.90 | $45.26 | $44.53 | $44.93 | $24.83 | 1,989,930 |
| 2016-08-26 | $44.95 | $45.12 | $44.50 | $44.94 | $24.83 | 3,243,470 |
| 2016-08-25 | $46.00 | $46.04 | $44.13 | $44.50 | $24.59 | 3,966,000 |
| 2016-08-24 | $46.15 | $46.74 | $46.00 | $46.36 | $25.62 | 1,762,140 |
| 2016-08-23 | $46.03 | $46.41 | $45.70 | $45.93 | $25.38 | 1,885,950 |
| 2016-08-22 | $47.80 | $47.90 | $46.13 | $46.17 | $25.51 | 3,863,470 |
| 2016-08-19 | $49.43 | $49.43 | $47.66 | $48.40 | $26.74 | 4,396,980 |
| 2016-08-18 | $48.82 | $49.35 | $48.11 | $49.10 | $27.13 | 3,364,240 |
| 2016-08-17 | $48.03 | $48.60 | $47.95 | $48.40 | $26.74 | 2,908,770 |
| 2016-08-16 | $48.28 | $49.39 | $47.95 | $48.05 | $26.55 | 3,754,480 |
| 2016-08-15 | $47.22 | $48.50 | $45.80 | $48.28 | $26.68 | 4,188,170 |
| 2016-08-12 | $46.68 | $47.99 | $46.50 | $46.83 | $25.88 | 2,758,900 |
| 2016-08-11 | $48.05 | $48.05 | $46.62 | $46.67 | $25.79 | 2,542,750 |
| 2016-08-10 | $47.67 | $49.15 | $47.67 | $48.16 | $26.61 | 4,008,190 |
| 2016-08-09 | $46.84 | $47.74 | $46.58 | $47.65 | $26.33 | 2,808,840 |
| 2016-08-08 | $45.84 | $46.86 | $45.35 | $46.84 | $25.88 | 1,616,470 |
| 2016-08-05 | $47.50 | $47.80 | $46.00 | $46.05 | $25.45 | 3,151,300 |
| 2016-08-04 | $46.75 | $47.95 | $46.50 | $47.63 | $26.32 | 3,209,920 |
| 2016-08-03 | $46.75 | $47.57 | $46.75 | $46.91 | $25.92 | 2,068,910 |
| 2016-08-02 | $46.70 | $47.78 | $46.58 | $46.82 | $25.87 | 2,374,770 |
| 2016-08-01 | $46.15 | $47.97 | $44.50 | $47.09 | $26.02 | 3,927,410 |
| 2016-07-29 | $45.41 | $47.95 | $45.40 | $46.81 | $25.87 | 5,467,480 |
| 2016-07-28 | $43.97 | $45.53 | $43.97 | $45.40 | $25.09 | 5,188,060 |
| 2016-07-27 | $47.78 | $47.79 | $43.68 | $43.87 | $24.24 | 5,369,730 |
| 2016-07-26 | $47.00 | $47.67 | $46.70 | $47.60 | $26.30 | 2,171,320 |
| 2016-07-25 | $48.79 | $48.79 | $46.86 | $46.98 | $25.96 | 3,392,590 |
| 2016-07-22 | $49.25 | $49.55 | $48.51 | $48.52 | $26.81 | 3,193,050 |
| 2016-07-21 | $49.99 | $49.99 | $48.52 | $48.76 | $26.94 | 3,327,300 |
| 2016-07-20 | $49.88 | $50.55 | $49.40 | $49.88 | $27.56 | 4,213,000 |
| 2016-07-19 | $49.85 | $49.98 | $48.44 | $49.46 | $27.33 | 3,559,450 |
| 2016-07-18 | $48.85 | $50.65 | $48.80 | $49.96 | $27.61 | 4,142,610 |
| 2016-07-15 | $50.20 | $50.58 | $49.41 | $49.50 | $27.35 | 6,765,720 |
| 2016-07-14 | $48.36 | $49.17 | $48.02 | $48.67 | $26.89 | 3,450,040 |
| 2016-07-13 | $48.93 | $49.07 | $47.88 | $48.29 | $26.68 | 4,416,380 |
| 2016-07-12 | $47.59 | $48.40 | $46.11 | $48.36 | $26.72 | 5,711,510 |
| 2016-07-11 | $50.44 | $50.44 | $47.15 | $47.34 | $26.16 | 7,161,860 |
| 2016-07-08 | $51.20 | $51.40 | $50.03 | $50.14 | $27.71 | 5,145,930 |
| 2016-07-07 | $51.70 | $52.02 | $50.05 | $51.15 | $28.26 | 6,650,910 |
| 2016-07-06 | $50.49 | $52.32 | $50.40 | $51.67 | $28.55 | 9,183,750 |
| 2016-07-05 | $50.15 | $51.09 | $49.69 | $50.34 | $27.82 | 6,456,850 |
| 2016-07-04 | $49.70 | $51.28 | $49.54 | $50.57 | $27.94 | 6,129,780 |
| 2016-07-01 | $50.10 | $50.49 | $49.50 | $50.18 | $27.73 | 5,940,100 |
| 2016-06-30 | $54.50 | $54.89 | $49.49 | $50.05 | $27.66 | 15,219,190 |
| 2016-06-29 | $55.99 | $56.60 | $54.37 | $54.77 | $30.26 | 6,319,500 |
| 2016-06-28 | $56.01 | $56.69 | $54.82 | $55.19 | $30.50 | 5,714,240 |
| 2016-06-27 | $54.66 | $56.57 | $54.06 | $56.20 | $31.05 | 5,714,310 |
| 2016-06-24 | $55.00 | $56.65 | $51.81 | $55.55 | $30.70 | 6,174,170 |
| 2016-06-23 | $57.04 | $57.78 | $54.61 | $55.25 | $30.52 | 5,584,650 |
| 2016-06-22 | $55.89 | $58.02 | $53.71 | $58.00 | $32.04 | 8,881,590 |
| 2016-06-21 | $61.81 | $62.65 | $54.72 | $55.90 | $30.88 | 10,464,020 |
| 2016-06-20 | $60.59 | $62.85 | $59.00 | $60.80 | $33.58 | 9,662,190 |
| 2016-06-17 | $57.60 | $62.20 | $57.25 | $58.90 | $32.53 | 9,361,190 |
| 2016-06-16 | $57.20 | $60.38 | $55.70 | $58.32 | $32.21 | 8,696,350 |
| 2016-06-15 | $52.29 | $57.19 | $52.29 | $57.19 | $31.59 | 7,240,320 |
| 2016-06-14 | $55.96 | $56.95 | $51.30 | $51.99 | $28.72 | 10,013,560 |
| 2016-06-13 | $60.50 | $61.85 | $57.00 | $57.00 | $31.48 | 10,262,600 |
| 2016-06-10 | $60.82 | $60.82 | $60.82 | $60.82 | $33.59 | 0 |
| 2016-06-09 | $60.82 | $60.82 | $60.82 | $60.82 | $33.59 | 0 |
| 2016-06-08 | $54.60 | $60.82 | $54.51 | $60.82 | $33.59 | 11,678,360 |
| 2016-06-07 | $53.10 | $55.29 | $52.00 | $55.29 | $30.54 | 6,664,570 |
| 2016-06-06 | $52.23 | $53.50 | $51.75 | $52.93 | $29.23 | 4,407,930 |
| 2016-06-03 | $54.29 | $55.35 | $51.00 | $52.22 | $28.84 | 6,706,320 |
| 2016-06-02 | $54.59 | $56.50 | $53.58 | $54.40 | $30.05 | 5,578,080 |
| 2016-06-01 | $52.90 | $55.80 | $52.52 | $54.59 | $30.15 | 7,342,020 |
| 2016-05-31 | $50.66 | $53.50 | $50.10 | $53.48 | $29.54 | 7,183,180 |
| 2016-05-30 | $51.51 | $52.98 | $50.20 | $50.25 | $27.75 | 5,108,220 |
| 2016-05-27 | $52.00 | $54.98 | $52.00 | $53.00 | $29.27 | 5,469,570 |
| 2016-05-26 | $51.61 | $52.81 | $50.00 | $52.81 | $29.17 | 4,265,580 |
| 2016-05-25 | $54.80 | $55.90 | $51.58 | $52.14 | $28.80 | 6,337,070 |
| 2016-05-24 | $53.21 | $55.98 | $51.74 | $54.92 | $30.33 | 6,689,750 |
| 2016-05-23 | $50.80 | $54.83 | $50.47 | $53.90 | $29.77 | 8,464,230 |
| 2016-05-20 | $48.00 | $52.18 | $47.66 | $51.40 | $28.39 | 7,759,050 |
| 2016-05-19 | $46.88 | $51.50 | $46.80 | $49.50 | $27.34 | 8,834,340 |
| 2016-05-18 | $48.87 | $48.87 | $45.70 | $46.90 | $25.90 | 6,337,500 |
| 2016-05-17 | $51.28 | $53.17 | $49.70 | $49.96 | $27.59 | 8,428,380 |
| 2016-05-16 | $48.71 | $52.40 | $48.08 | $51.55 | $28.47 | 6,868,430 |
| 2016-05-13 | $50.00 | $52.70 | $49.51 | $50.10 | $27.67 | 8,252,880 |
| 2016-05-12 | $45.05 | $51.10 | $45.03 | $50.39 | $27.83 | 7,739,880 |
| 2016-05-11 | $47.33 | $48.65 | $46.21 | $46.45 | $25.66 | 6,748,520 |
| 2016-05-10 | $50.81 | $50.83 | $46.17 | $46.17 | $25.50 | 9,692,840 |
| 2016-05-09 | $49.90 | $51.89 | $49.10 | $51.30 | $28.33 | 9,676,970 |
| 2016-05-06 | $50.56 | $52.40 | $48.51 | $50.00 | $27.62 | 8,865,240 |
| 2016-05-05 | $51.50 | $52.15 | $49.58 | $50.51 | $27.90 | 7,269,040 |
| 2016-05-04 | $51.60 | $54.81 | $50.58 | $51.15 | $28.25 | 8,422,440 |
| 2016-05-03 | $48.30 | $52.50 | $47.36 | $52.19 | $28.83 | 9,702,470 |
| 2016-05-02 | $48.29 | $48.29 | $48.29 | $48.29 | $26.67 | 0 |
| 2016-04-29 | $43.01 | $48.29 | $43.00 | $48.29 | $26.67 | 10,035,830 |
| 2016-04-28 | $42.50 | $44.67 | $41.72 | $43.90 | $24.25 | 9,424,220 |
| 2016-04-27 | $43.19 | $43.90 | $41.55 | $41.72 | $23.04 | 8,510,570 |
| 2016-04-26 | $40.00 | $43.89 | $39.70 | $42.80 | $23.64 | 8,989,420 |
| 2016-04-25 | $40.00 | $41.50 | $39.35 | $40.59 | $22.42 | 8,040,730 |
| 2016-04-22 | $38.70 | $42.90 | $38.30 | $40.21 | $22.21 | 11,808,560 |
| 2016-04-21 | $36.18 | $40.50 | $36.18 | $39.28 | $21.70 | 12,193,000 |
| 2016-04-20 | $36.92 | $39.28 | $35.51 | $37.60 | $20.77 | 11,924,530 |
| 2016-04-19 | $36.58 | $36.62 | $35.90 | $36.48 | $20.15 | 2,966,170 |
| 2016-04-18 | $36.45 | $36.60 | $35.76 | $36.19 | $19.99 | 3,666,870 |
| 2016-04-15 | $37.10 | $37.10 | $36.36 | $36.65 | $20.24 | 2,620,720 |
| 2016-04-14 | $36.91 | $37.28 | $36.11 | $37.01 | $20.44 | 4,633,160 |
| 2016-04-13 | $36.36 | $37.60 | $36.31 | $36.72 | $20.28 | 7,184,650 |
| 2016-04-12 | $36.92 | $36.92 | $35.53 | $35.88 | $19.82 | 6,572,120 |
| 2016-04-11 | $36.88 | $37.96 | $36.00 | $37.50 | $20.71 | 14,189,170 |
| 2016-04-08 | $37.20 | $39.30 | $36.99 | $38.78 | $21.42 | 5,527,510 |
| 2016-04-07 | $38.75 | $38.91 | $37.12 | $37.55 | $20.74 | 5,039,880 |
| 2016-04-06 | $36.50 | $39.38 | $36.33 | $38.32 | $21.17 | 6,191,940 |
| 2016-04-05 | $35.80 | $37.50 | $35.60 | $36.96 | $20.41 | 5,134,690 |
| 2016-04-04 | $35.45 | $35.45 | $35.45 | $35.45 | $19.58 | 0 |
| 2016-04-01 | $35.31 | $36.10 | $34.60 | $35.45 | $19.58 | 3,373,600 |
| 2016-03-31 | $35.30 | $36.24 | $35.01 | $35.54 | $19.63 | 6,327,010 |
| 2016-03-30 | $33.35 | $34.99 | $33.35 | $34.76 | $19.20 | 5,727,990 |
| 2016-03-29 | $34.16 | $34.70 | $32.81 | $33.14 | $18.30 | 3,246,030 |
| 2016-03-28 | $34.42 | $36.44 | $34.12 | $34.70 | $19.17 | 5,389,640 |
| 2016-03-25 | $34.50 | $34.58 | $33.40 | $33.95 | $18.75 | 3,907,270 |
| 2016-03-24 | $35.20 | $35.20 | $34.25 | $34.55 | $19.08 | 4,591,720 |
| 2016-03-23 | $34.79 | $35.40 | $34.11 | $35.11 | $19.39 | 2,950,240 |
| 2016-03-22 | $35.00 | $35.51 | $34.69 | $34.89 | $19.27 | 3,465,690 |
| 2016-03-21 | $35.72 | $36.10 | $34.36 | $35.60 | $19.66 | 4,163,120 |
| 2016-03-18 | $33.40 | $35.46 | $33.08 | $35.10 | $19.39 | 4,206,180 |
| 2016-03-17 | $31.59 | $33.65 | $31.59 | $33.32 | $18.40 | 5,053,960 |
| 2016-03-16 | $32.20 | $32.20 | $30.61 | $31.50 | $17.40 | 3,029,740 |
| 2016-03-15 | $31.44 | $31.71 | $30.88 | $31.18 | $17.22 | 1,950,200 |
| 2016-03-14 | $30.00 | $31.76 | $30.00 | $31.45 | $17.37 | 3,466,820 |
| 2016-03-11 | $29.10 | $29.97 | $28.70 | $29.54 | $16.32 | 1,729,200 |
| 2016-03-10 | $30.41 | $31.43 | $29.50 | $29.78 | $16.45 | 2,515,140 |
| 2016-03-09 | $31.00 | $31.67 | $28.58 | $30.32 | $16.75 | 2,743,380 |
| 2016-03-08 | $30.50 | $32.47 | $28.65 | $31.68 | $17.50 | 3,704,970 |
| 2016-03-07 | $30.65 | $32.22 | $30.30 | $30.79 | $17.01 | 2,864,050 |
| 2016-03-04 | $32.89 | $33.20 | $30.30 | $30.33 | $16.75 | 3,625,910 |
| 2016-03-03 | $33.32 | $33.97 | $32.51 | $32.89 | $18.17 | 3,694,160 |
| 2016-03-02 | $30.70 | $33.62 | $30.70 | $33.00 | $18.23 | 4,084,650 |
| 2016-03-01 | $30.00 | $31.40 | $28.50 | $31.17 | $17.22 | 5,001,160 |
| 2016-02-29 | $33.55 | $33.78 | $30.29 | $30.32 | $16.75 | 4,262,950 |
| 2016-02-26 | $33.79 | $34.26 | $32.70 | $33.65 | $18.59 | 2,836,300 |
| 2016-02-25 | $37.05 | $37.15 | $33.31 | $33.31 | $18.40 | 5,010,030 |
| 2016-02-24 | $39.60 | $39.70 | $35.87 | $37.01 | $20.44 | 5,501,850 |
| 2016-02-23 | $40.05 | $40.89 | $39.50 | $39.70 | $21.93 | 3,457,030 |
| 2016-02-22 | $39.40 | $39.99 | $38.40 | $39.99 | $22.09 | 4,546,750 |
| 2016-02-19 | $39.30 | $39.70 | $38.38 | $38.69 | $21.37 | 2,960,850 |
| 2016-02-18 | $40.31 | $40.54 | $38.00 | $39.29 | $21.70 | 3,418,490 |
| 2016-02-17 | $40.67 | $40.94 | $39.18 | $40.22 | $22.21 | 2,650,220 |
| 2016-02-16 | $39.48 | $40.93 | $39.48 | $40.45 | $22.34 | 2,628,050 |
| 2016-02-15 | $36.50 | $39.36 | $36.50 | $39.28 | $21.70 | 1,679,500 |
| 2016-02-12 | $38.68 | $38.68 | $38.68 | $38.68 | $21.36 | 0 |
| 2016-02-11 | $38.68 | $38.68 | $38.68 | $38.68 | $21.36 | 0 |
| 2016-02-10 | $38.68 | $38.68 | $38.68 | $38.68 | $21.36 | 0 |
| 2016-02-09 | $38.68 | $38.68 | $38.68 | $38.68 | $21.36 | 0 |
| 2016-02-08 | $38.68 | $38.68 | $38.68 | $38.68 | $21.36 | 0 |
| 2016-02-05 | $39.01 | $39.99 | $38.21 | $38.68 | $21.36 | 1,911,520 |
| 2016-02-04 | $38.90 | $39.80 | $38.70 | $39.04 | $21.56 | 2,609,700 |
| 2016-02-03 | $38.90 | $39.39 | $38.03 | $38.80 | $21.43 | 3,727,370 |
| 2016-02-02 | $35.77 | $39.38 | $35.77 | $39.38 | $21.75 | 5,617,340 |
| 2016-02-01 | $35.21 | $37.42 | $35.21 | $35.80 | $19.77 | 3,191,020 |
| 2016-01-29 | $33.01 | $36.25 | $32.20 | $35.39 | $19.55 | 3,133,770 |
| 2016-01-28 | $34.60 | $36.30 | $33.86 | $34.01 | $18.78 | 3,353,720 |
| 2016-01-27 | $33.95 | $35.28 | $31.56 | $35.00 | $19.33 | 3,724,590 |
| 2016-01-26 | $35.41 | $35.96 | $32.35 | $33.20 | $18.34 | 3,156,680 |
| 2016-01-25 | $35.71 | $37.20 | $35.50 | $35.94 | $19.85 | 3,265,620 |
| 2016-01-22 | $34.00 | $35.87 | $33.84 | $35.71 | $19.72 | 3,740,710 |
| 2016-01-21 | $34.99 | $36.72 | $32.91 | $33.00 | $18.23 | 3,179,190 |
| 2016-01-20 | $35.50 | $36.20 | $34.65 | $35.20 | $19.44 | 2,991,640 |
| 2016-01-19 | $34.68 | $36.85 | $32.98 | $36.21 | $20.00 | 5,763,730 |
| 2016-01-18 | $30.50 | $34.30 | $30.06 | $34.30 | $18.94 | 4,690,950 |
| 2016-01-15 | $32.25 | $32.99 | $30.70 | $31.18 | $17.22 | 3,869,850 |
| 2016-01-14 | $28.70 | $32.21 | $27.71 | $32.21 | $17.79 | 4,802,350 |
| 2016-01-13 | $32.40 | $32.99 | $28.97 | $29.28 | $16.17 | 2,337,760 |
| 2016-01-12 | $32.00 | $32.93 | $30.14 | $32.19 | $17.78 | 3,488,190 |
| 2016-01-11 | $33.88 | $34.28 | $31.73 | $31.73 | $17.53 | 3,195,610 |
| 2016-01-08 | $38.10 | $38.40 | $33.60 | $35.26 | $19.48 | 4,841,430 |
| 2016-01-07 | $40.19 | $40.30 | $36.99 | $36.99 | $20.43 | 731,000 |
| 2016-01-06 | $40.94 | $41.99 | $40.02 | $41.10 | $22.70 | 3,231,060 |
| 2016-01-05 | $38.68 | $41.99 | $37.66 | $40.60 | $22.42 | 4,687,080 |
| 2016-01-04 | $46.10 | $46.80 | $41.81 | $41.81 | $23.09 | 2,496,230 |
| 2016-01-01 | $46.45 | $46.45 | $46.45 | $46.45 | $25.66 | 0 |
| 2015-12-31 | $47.70 | $47.79 | $46.40 | $46.45 | $25.66 | 2,974,800 |
| 2015-12-30 | $44.60 | $48.48 | $44.42 | $47.35 | $26.15 | 4,423,430 |
| 2015-12-29 | $44.02 | $44.79 | $43.50 | $44.40 | $24.52 | 1,645,060 |
| 2015-12-28 | $44.78 | $46.60 | $44.04 | $44.15 | $24.39 | 2,950,920 |
| 2015-12-25 | $46.50 | $46.83 | $44.75 | $44.82 | $24.76 | 3,006,950 |
| 2015-12-24 | $43.90 | $45.99 | $43.43 | $45.99 | $25.40 | 2,602,610 |
| 2015-12-23 | $45.56 | $45.80 | $43.00 | $43.75 | $24.16 | 3,156,780 |
| 2015-12-22 | $45.79 | $46.39 | $44.90 | $45.54 | $25.15 | 1,980,380 |
| 2015-12-21 | $45.10 | $46.00 | $44.88 | $45.27 | $25.00 | 2,824,350 |
| 2015-12-18 | $46.01 | $47.80 | $44.77 | $45.69 | $25.24 | 5,173,590 |
| 2015-12-17 | $44.31 | $46.33 | $44.23 | $45.49 | $25.13 | 5,248,960 |
| 2015-12-16 | $42.00 | $44.98 | $42.00 | $44.37 | $24.51 | 5,994,500 |
| 2015-12-15 | $41.30 | $42.79 | $41.00 | $41.61 | $22.98 | 2,857,870 |
| 2015-12-14 | $40.00 | $41.08 | $39.00 | $41.00 | $22.65 | 2,336,250 |
| 2015-12-11 | $40.03 | $41.22 | $40.03 | $40.47 | $22.35 | 2,159,170 |
| 2015-12-10 | $40.61 | $41.17 | $40.00 | $40.55 | $22.40 | 2,212,520 |
| 2015-12-09 | $40.41 | $41.50 | $40.33 | $40.61 | $22.43 | 2,660,440 |
| 2015-12-08 | $40.88 | $43.34 | $39.82 | $41.45 | $22.89 | 4,218,660 |
| 2015-12-07 | $40.50 | $41.95 | $40.50 | $41.00 | $22.65 | 2,723,600 |
| 2015-12-04 | $40.06 | $42.21 | $40.06 | $40.80 | $22.54 | 4,762,580 |
| 2015-12-03 | $38.45 | $40.44 | $38.10 | $40.28 | $22.25 | 4,316,390 |
| 2015-12-02 | $39.00 | $39.30 | $36.10 | $37.95 | $20.96 | 3,483,190 |
| 2015-12-01 | $38.33 | $39.98 | $38.00 | $39.02 | $21.55 | 3,783,190 |
| 2015-11-30 | $39.60 | $40.05 | $35.90 | $38.80 | $21.43 | 6,656,490 |
| 2015-11-27 | $43.00 | $44.19 | $39.06 | $39.58 | $21.86 | 4,514,120 |
| 2015-11-26 | $45.01 | $45.27 | $43.20 | $43.36 | $23.95 | 4,708,440 |
| 2015-11-25 | $43.80 | $46.00 | $42.97 | $45.23 | $24.98 | 6,327,950 |
| 2015-11-24 | $45.90 | $46.99 | $43.80 | $44.00 | $24.30 | 6,046,010 |
| 2015-11-23 | $45.11 | $47.33 | $43.60 | $45.06 | $24.89 | 5,951,730 |
| 2015-11-20 | $44.75 | $46.60 | $44.51 | $45.40 | $25.08 | 4,958,060 |
| 2015-11-19 | $43.60 | $44.88 | $43.00 | $44.20 | $24.41 | 5,345,020 |
| 2015-11-18 | $46.15 | $46.90 | $42.80 | $43.00 | $23.75 | 5,472,670 |
| 2015-11-17 | $49.05 | $50.00 | $45.70 | $46.20 | $25.52 | 12,316,820 |
| 2015-11-16 | $42.01 | $48.60 | $42.01 | $48.60 | $26.84 | 11,225,100 |
| 2015-11-13 | $42.90 | $47.07 | $42.61 | $44.18 | $24.40 | 11,615,950 |
| 2015-11-12 | $44.30 | $44.70 | $42.20 | $42.79 | $23.63 | 4,771,720 |
| 2015-11-11 | $42.90 | $44.98 | $42.00 | $44.10 | $24.36 | 5,456,340 |
| 2015-11-10 | $42.30 | $44.30 | $41.83 | $42.83 | $23.66 | 5,881,080 |
| 2015-11-09 | $39.55 | $43.89 | $38.72 | $43.07 | $23.79 | 9,999,880 |
| 2015-11-06 | $37.51 | $41.49 | $37.51 | $39.90 | $22.04 | 6,609,310 |
| 2015-11-05 | $38.92 | $39.49 | $37.00 | $37.76 | $20.86 | 6,381,500 |
| 2015-11-04 | $36.92 | $39.26 | $36.92 | $38.92 | $21.50 | 5,558,650 |
| 2015-11-03 | $36.48 | $36.75 | $35.53 | $36.30 | $20.05 | 3,839,480 |
| 2015-11-02 | $36.20 | $38.55 | $35.20 | $35.85 | $19.80 | 5,221,030 |
| 2015-10-30 | $38.78 | $39.22 | $36.38 | $37.45 | $20.68 | 6,680,750 |
| 2015-10-29 | $40.20 | $40.99 | $38.80 | $39.11 | $21.60 | 5,411,260 |
| 2015-10-28 | $40.50 | $41.21 | $39.10 | $39.29 | $21.70 | 6,247,240 |
| 2015-10-27 | $41.40 | $42.40 | $38.12 | $41.50 | $22.92 | 9,787,920 |
| 2015-10-26 | $42.36 | $42.36 | $41.46 | $42.36 | $23.40 | 5,504,850 |
| 2015-10-23 | $38.51 | $38.51 | $38.51 | $38.51 | $21.27 | 0 |
| 2015-10-22 | $38.51 | $38.51 | $38.51 | $38.51 | $21.27 | 0 |
| 2015-10-21 | $38.51 | $38.51 | $38.51 | $38.51 | $21.27 | 0 |
| 2015-10-20 | $38.51 | $38.51 | $38.51 | $38.51 | $21.27 | 0 |
| 2015-10-19 | $38.51 | $38.51 | $38.51 | $38.51 | $21.27 | 0 |
| 2015-10-16 | $38.51 | $38.51 | $38.51 | $38.51 | $21.27 | 0 |
| 2015-10-15 | $38.51 | $38.51 | $38.51 | $38.51 | $21.27 | 0 |
| 2015-10-14 | $39.61 | $41.21 | $38.40 | $38.51 | $21.27 | 7,971,620 |
| 2015-10-13 | $39.08 | $41.25 | $39.00 | $40.19 | $22.20 | 5,959,550 |
| 2015-10-12 | $40.40 | $42.93 | $39.50 | $39.88 | $22.03 | 11,090,200 |
| 2015-10-09 | $37.01 | $41.20 | $36.87 | $40.50 | $22.37 | 7,725,150 |
| 2015-10-08 | $36.79 | $38.78 | $35.50 | $37.45 | $20.68 | 6,561,910 |
| 2015-10-07 | $35.25 | $35.25 | $35.25 | $35.25 | $19.47 | 0 |
| 2015-10-06 | $35.25 | $35.25 | $35.25 | $35.25 | $19.47 | 0 |
| 2015-10-05 | $35.25 | $35.25 | $35.25 | $35.25 | $19.47 | 0 |
| 2015-10-02 | $35.25 | $35.25 | $35.25 | $35.25 | $19.47 | 0 |
| 2015-10-01 | $35.25 | $35.25 | $35.25 | $35.25 | $19.47 | 0 |
| 2015-09-30 | $36.81 | $37.70 | $34.38 | $35.25 | $19.47 | 5,544,600 |
| 2015-09-29 | $35.90 | $37.67 | $34.23 | $36.20 | $19.99 | 8,968,950 |
| 2015-09-28 | $32.19 | $35.04 | $31.85 | $35.04 | $19.35 | 4,603,070 |
| 2015-09-25 | $34.00 | $35.87 | $31.30 | $31.85 | $17.59 | 6,844,620 |
| 2015-09-24 | $31.30 | $34.76 | $31.30 | $34.76 | $19.20 | 7,332,150 |
| 2015-09-23 | $31.21 | $33.19 | $30.00 | $31.60 | $17.45 | 6,371,540 |
| 2015-09-22 | $32.45 | $33.49 | $31.01 | $32.00 | $17.67 | 6,113,770 |
| 2015-09-21 | $31.00 | $32.99 | $30.47 | $32.44 | $17.92 | 5,527,330 |
| 2015-09-18 | $29.00 | $31.60 | $28.35 | $31.48 | $17.39 | 6,956,900 |
| 2015-09-17 | $28.61 | $30.69 | $28.11 | $28.79 | $15.90 | 7,845,300 |
| 2015-09-16 | $26.30 | $28.05 | $26.01 | $28.05 | $15.49 | 4,409,380 |
| 2015-09-15 | $25.31 | $27.67 | $25.31 | $25.50 | $14.08 | 4,228,340 |
| 2015-09-14 | $30.70 | $30.87 | $27.61 | $27.61 | $15.25 | 5,271,260 |
| 2015-09-11 | $30.20 | $32.50 | $29.77 | $30.68 | $16.95 | 6,005,490 |
| 2015-09-10 | $29.00 | $32.00 | $28.63 | $30.43 | $16.81 | 8,263,100 |
| 2015-09-09 | $28.60 | $29.73 | $28.50 | $29.73 | $16.42 | 6,666,760 |
| 2015-09-08 | $24.40 | $27.03 | $24.27 | $27.03 | $14.93 | 4,003,300 |
| 2015-09-07 | $23.98 | $25.18 | $23.60 | $24.57 | $13.57 | 3,430,890 |
Dalian Zhiyun Automation Company Ltd (300097) News Headlines
Recent Dalian Zhiyun Automation Company Ltd (300097) News
Similar Companies to Dalian Zhiyun Automation Company Ltd (300097) 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 | -- | -- | -- |