Ningbo Shuanglin Auto Parts Company Ltd (300100) Exchange: SHE
Data as of July 17, 2025
$44.10 ($-1.25) -2.76%
Ningbo Shuanglin Auto Parts Company Ltd - Daily Information
Click for more stock information on Ningbo Shuanglin Auto Parts Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $45.75 |
| Previous Close | $44.10 |
| High | $47.58 |
| Low | $44.07 |
| Adjusted Open | $45.75 |
| Previous Adjusted Close | $44.10 |
| Adjusted High | $47.58 |
| Adjusted Low | $44.07 |
About Ningbo Shuanglin Auto Parts Company Ltd (300100)
Ningbo Shuanglin Auto Parts Co., Ltd. is principally engaged in the research, development, production and distribution of automobile parts and components. The Company mainly provides automobile seat system parts and components, automobile interior and exterior decoration system parts and components, automobile air conditioning plastic components, automobile engine peripherals, as well as molds, among others. The Company distributes its products in domestic markets and to overseas markets.
Invest in Ningbo Shuanglin Auto Parts Company Ltd (300100)
Historical Stock Data for Ningbo Shuanglin Auto Parts Company Ltd (300100)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $45.75 | $47.58 | $44.07 | $44.10 | $44.10 | 39,821,470 |
| 2025-07-08 | $43.83 | $45.53 | $43.45 | $45.35 | $45.35 | 29,813,490 |
| 2025-07-07 | $43.70 | $44.57 | $42.92 | $43.83 | $43.83 | 18,203,890 |
| 2025-07-04 | $44.23 | $44.74 | $43.80 | $43.94 | $43.94 | 18,553,390 |
| 2025-07-03 | $44.48 | $45.10 | $44.10 | $44.56 | $44.56 | 18,325,340 |
| 2025-07-02 | $46.66 | $46.67 | $44.40 | $44.58 | $44.58 | 31,241,080 |
| 2025-07-01 | $46.85 | $48.28 | $46.43 | $47.16 | $47.16 | 26,816,040 |
| 2025-06-30 | $47.99 | $47.99 | $46.80 | $47.08 | $47.08 | 28,716,260 |
| 2025-06-27 | $48.16 | $48.44 | $46.80 | $47.95 | $47.95 | 35,868,290 |
| 2025-06-26 | $48.31 | $50.67 | $47.65 | $47.69 | $47.69 | 48,182,170 |
| 2025-06-25 | $48.10 | $50.44 | $47.92 | $49.00 | $49.00 | 57,274,940 |
| 2025-06-24 | $45.50 | $49.99 | $45.38 | $48.95 | $48.95 | 73,779,830 |
| 2025-06-23 | $44.53 | $45.29 | $43.72 | $44.74 | $44.74 | 29,269,190 |
| 2025-06-20 | $46.01 | $47.13 | $45.03 | $45.20 | $45.20 | 46,540,510 |
| 2025-06-19 | $42.05 | $49.50 | $41.88 | $46.35 | $46.35 | 79,311,670 |
| 2025-06-18 | $40.61 | $44.00 | $40.22 | $43.16 | $43.16 | 44,572,200 |
| 2025-06-17 | $41.82 | $42.08 | $40.63 | $40.83 | $40.83 | 25,264,410 |
| 2025-06-13 | $43.25 | $43.50 | $41.81 | $42.27 | $42.27 | 31,529,940 |
| 2025-06-12 | $43.23 | $44.19 | $42.89 | $43.84 | $43.84 | 29,476,120 |
| 2025-06-11 | $42.98 | $44.21 | $42.70 | $43.72 | $43.72 | 37,817,560 |
| 2025-06-10 | $42.62 | $43.57 | $41.28 | $42.99 | $42.99 | 41,428,750 |
| 2025-06-09 | $43.21 | $43.79 | $42.34 | $42.52 | $42.52 | 28,369,880 |
| 2025-06-06 | $43.84 | $43.92 | $43.00 | $43.58 | $43.58 | 21,353,620 |
| 2025-06-05 | $43.35 | $44.79 | $42.70 | $44.19 | $44.19 | 34,786,140 |
| 2025-06-04 | $43.24 | $44.08 | $42.99 | $43.36 | $43.36 | 22,036,260 |
| 2025-06-03 | $41.81 | $44.47 | $41.81 | $43.61 | $43.61 | 37,241,360 |
| 2025-05-30 | $43.96 | $43.97 | $42.00 | $42.24 | $42.24 | 35,408,080 |
| 2025-05-29 | $45.12 | $45.77 | $43.88 | $43.95 | $43.95 | 32,688,620 |
| 2025-05-28 | $44.88 | $46.20 | $44.10 | $45.01 | $45.01 | 34,326,920 |
| 2025-05-27 | $46.27 | $46.50 | $44.73 | $44.88 | $44.88 | 26,395,180 |
| 2025-05-26 | $46.04 | $46.46 | $45.30 | $46.40 | $46.40 | 28,196,290 |
| 2025-05-23 | $47.67 | $48.32 | $46.15 | $46.25 | $46.25 | 34,683,400 |
| 2025-05-22 | $48.78 | $49.18 | $47.86 | $47.90 | $47.90 | 21,134,850 |
| 2025-05-21 | $49.05 | $49.35 | $47.86 | $48.40 | $48.40 | 31,669,860 |
| 2025-05-20 | $48.90 | $51.00 | $48.60 | $49.58 | $49.58 | 33,847,470 |
| 2025-05-19 | $51.12 | $51.43 | $48.30 | $49.10 | $49.10 | 42,710,410 |
| 2025-05-16 | $53.00 | $55.88 | $49.53 | $52.70 | $52.70 | 66,579,710 |
| 2025-05-15 | $55.00 | $56.97 | $54.50 | $54.92 | $54.92 | 38,140,050 |
| 2025-05-14 | $77.00 | $77.10 | $75.58 | $76.92 | $76.92 | 21,403,600 |
| 2025-05-13 | $78.00 | $80.10 | $76.02 | $78.05 | $78.05 | 28,789,400 |
| 2025-05-12 | $76.82 | $78.70 | $76.28 | $77.78 | $77.78 | 22,176,200 |
| 2025-05-09 | $76.15 | $78.85 | $75.18 | $76.19 | $76.19 | 24,137,600 |
| 2025-05-08 | $76.17 | $78.33 | $75.00 | $76.14 | $76.14 | 28,984,400 |
| 2025-05-07 | $79.21 | $82.00 | $76.16 | $77.88 | $77.88 | 34,660,290 |
| 2025-05-06 | $78.25 | $78.97 | $76.25 | $78.97 | $78.97 | 34,170,920 |
| 2025-04-30 | $75.11 | $81.55 | $74.65 | $79.04 | $79.04 | 41,773,370 |
| 2025-04-29 | $76.29 | $78.75 | $75.18 | $75.80 | $75.80 | 35,236,560 |
| 2025-04-28 | $78.12 | $78.88 | $75.51 | $76.50 | $76.50 | 27,631,660 |
| 2025-04-25 | $79.53 | $79.86 | $77.68 | $78.53 | $78.53 | 28,072,990 |
| 2025-04-24 | $77.00 | $82.18 | $75.66 | $79.12 | $79.12 | 53,241,250 |
| 2025-04-23 | $67.00 | $78.82 | $66.99 | $78.01 | $78.01 | 59,410,060 |
| 2025-04-22 | $70.00 | $70.60 | $66.00 | $66.45 | $66.45 | 37,286,750 |
| 2025-04-21 | $68.35 | $71.85 | $67.01 | $71.17 | $71.17 | 39,861,580 |
| 2025-04-18 | $70.00 | $70.35 | $66.81 | $67.39 | $67.39 | 31,272,890 |
| 2025-04-17 | $73.23 | $74.45 | $69.30 | $69.60 | $69.60 | 43,417,950 |
| 2025-04-16 | $72.64 | $75.38 | $72.00 | $73.84 | $73.84 | 45,186,510 |
| 2025-04-15 | $67.51 | $73.98 | $65.56 | $73.80 | $73.80 | 54,869,120 |
| 2025-04-14 | $67.88 | $68.05 | $66.20 | $66.65 | $66.65 | 34,140,410 |
| 2025-04-11 | $66.21 | $68.26 | $63.72 | $66.47 | $66.47 | 53,107,100 |
| 2025-04-10 | $57.60 | $66.82 | $57.01 | $65.15 | $65.15 | 70,102,990 |
| 2025-04-09 | $52.31 | $56.50 | $48.06 | $55.68 | $55.68 | 48,251,200 |
| 2025-04-08 | $59.66 | $60.58 | $51.20 | $53.26 | $53.26 | 52,516,300 |
| 2025-04-07 | $56.65 | $62.27 | $53.56 | $58.17 | $58.17 | 51,768,080 |
| 2025-04-03 | $64.54 | $66.30 | $62.49 | $62.50 | $62.50 | 38,271,110 |
| 2025-04-02 | $62.39 | $67.77 | $61.44 | $65.80 | $65.80 | 55,241,340 |
| 2025-04-01 | $64.50 | $64.63 | $60.18 | $61.48 | $61.48 | 42,515,740 |
| 2025-03-31 | $61.30 | $61.64 | $57.30 | $60.30 | $60.30 | 31,613,840 |
| 2025-03-28 | $63.10 | $63.87 | $60.47 | $60.81 | $60.81 | 38,612,640 |
| 2025-03-27 | $64.34 | $66.55 | $63.02 | $63.20 | $63.20 | 39,300,520 |
| 2025-03-26 | $61.74 | $64.87 | $61.74 | $63.20 | $63.20 | 49,643,080 |
| 2025-03-25 | $70.99 | $77.77 | $61.20 | $62.31 | $62.31 | 73,576,600 |
| 2025-03-24 | $65.79 | $72.00 | $64.80 | $71.03 | $71.03 | 46,712,300 |
| 2025-03-21 | $66.30 | $68.84 | $63.60 | $65.70 | $65.70 | 46,830,600 |
| 2025-03-20 | $62.00 | $70.68 | $61.07 | $68.30 | $68.30 | 56,629,310 |
| 2025-03-19 | $61.11 | $62.93 | $60.51 | $61.49 | $61.49 | 45,872,200 |
| 2025-03-18 | $55.29 | $63.88 | $53.81 | $60.30 | $60.30 | 56,811,740 |
| 2025-03-17 | $51.10 | $57.19 | $50.11 | $54.78 | $54.78 | 52,426,190 |
| 2025-03-14 | $44.88 | $51.86 | $43.66 | $50.99 | $50.99 | 51,909,440 |
| 2025-03-13 | $47.02 | $47.49 | $42.58 | $44.37 | $44.37 | 39,582,940 |
| 2025-03-12 | $49.86 | $51.00 | $47.30 | $47.65 | $47.65 | 38,076,800 |
| 2025-03-11 | $44.30 | $50.24 | $44.30 | $48.82 | $48.82 | 44,616,820 |
| 2025-03-10 | $47.50 | $49.50 | $46.05 | $46.26 | $46.26 | 32,047,540 |
| 2025-03-07 | $44.65 | $49.52 | $44.30 | $46.62 | $46.62 | 41,355,100 |
| 2025-03-06 | $44.60 | $45.86 | $44.02 | $45.25 | $45.25 | 32,141,200 |
| 2025-03-05 | $42.50 | $45.07 | $42.50 | $44.82 | $44.82 | 32,876,850 |
| 2025-03-04 | $42.00 | $44.26 | $41.91 | $43.23 | $43.23 | 28,977,200 |
| 2025-03-03 | $42.80 | $43.25 | $41.00 | $42.15 | $42.15 | 20,644,770 |
| 2025-02-28 | $45.80 | $46.60 | $42.30 | $42.49 | $42.49 | 31,272,350 |
| 2025-02-27 | $45.65 | $47.98 | $44.52 | $45.43 | $45.43 | 38,662,300 |
| 2025-02-26 | $45.09 | $49.40 | $45.09 | $46.95 | $46.95 | 56,008,450 |
| 2025-02-25 | $44.50 | $46.90 | $44.50 | $45.34 | $45.34 | 39,062,930 |
| 2025-02-24 | $47.18 | $47.40 | $44.88 | $45.72 | $45.72 | 37,974,220 |
| 2025-02-20 | $44.00 | $49.88 | $43.19 | $48.53 | $48.53 | 80,419,260 |
| 2025-02-19 | $35.73 | $42.84 | $35.73 | $42.84 | $42.84 | 69,141,760 |
| 2025-02-18 | $36.90 | $37.56 | $35.65 | $35.70 | $35.70 | 27,058,940 |
| 2025-02-17 | $35.40 | $37.28 | $35.11 | $37.12 | $37.12 | 31,528,140 |
| 2025-02-14 | $37.91 | $40.27 | $35.51 | $36.27 | $36.27 | 41,863,720 |
| 2025-02-13 | $38.50 | $40.00 | $37.78 | $38.48 | $38.48 | 37,015,240 |
| 2025-02-12 | $37.00 | $38.45 | $36.60 | $38.28 | $38.28 | 27,647,250 |
| 2025-02-11 | $38.00 | $38.86 | $37.47 | $37.50 | $37.50 | 26,916,480 |
| 2025-02-10 | $38.31 | $38.85 | $36.84 | $38.17 | $38.17 | 31,228,300 |
| 2025-02-07 | $38.65 | $39.63 | $37.80 | $38.75 | $38.75 | 43,959,970 |
| 2025-02-06 | $36.81 | $40.00 | $36.56 | $39.23 | $39.23 | 45,977,100 |
| 2025-02-05 | $36.64 | $38.11 | $36.40 | $36.94 | $36.94 | 32,219,560 |
| 2025-01-27 | $37.50 | $37.70 | $35.70 | $36.34 | $36.34 | 25,445,540 |
| 2025-01-24 | $36.57 | $38.50 | $36.57 | $37.96 | $37.96 | 34,896,400 |
| 2025-01-23 | $37.54 | $39.00 | $36.35 | $37.17 | $37.17 | 37,930,690 |
| 2025-01-22 | $38.50 | $38.56 | $36.73 | $37.39 | $37.39 | 46,696,500 |
| 2025-01-21 | $38.00 | $40.63 | $37.42 | $40.33 | $40.33 | 58,454,420 |
| 2025-01-20 | $36.50 | $38.50 | $36.39 | $38.17 | $38.17 | 52,006,460 |
| 2025-01-17 | $35.30 | $37.28 | $35.00 | $35.53 | $35.53 | 36,130,220 |
| 2025-01-16 | $37.58 | $38.11 | $35.22 | $35.51 | $35.51 | 54,904,100 |
| 2025-01-15 | $37.13 | $39.30 | $35.78 | $37.50 | $37.50 | 64,760,980 |
| 2025-01-14 | $33.92 | $36.00 | $32.75 | $35.71 | $35.71 | 55,165,060 |
| 2025-01-13 | $33.30 | $36.11 | $32.29 | $32.90 | $32.90 | 67,888,920 |
| 2025-01-09 | $27.91 | $30.98 | $27.75 | $29.98 | $29.98 | 42,381,760 |
| 2025-01-08 | $26.50 | $28.81 | $25.84 | $28.32 | $28.32 | 35,378,810 |
| 2025-01-07 | $25.89 | $26.90 | $25.70 | $26.85 | $26.85 | 16,944,600 |
| 2025-01-06 | $26.24 | $27.02 | $25.43 | $25.81 | $25.81 | 18,612,290 |
| 2025-01-03 | $28.43 | $29.20 | $26.45 | $26.61 | $26.61 | 27,480,400 |
| 2025-01-02 | $27.90 | $29.51 | $26.80 | $28.38 | $28.38 | 31,928,700 |
| 2024-12-31 | $28.49 | $28.94 | $27.51 | $27.64 | $27.64 | 19,228,870 |
| 2024-12-30 | $29.20 | $29.44 | $27.64 | $28.47 | $28.47 | 20,363,400 |
| 2024-12-27 | $30.50 | $31.01 | $29.50 | $29.62 | $29.62 | 29,540,860 |
| 2024-12-26 | $29.51 | $32.29 | $29.50 | $31.05 | $31.05 | 38,215,460 |
| 2024-12-25 | $30.10 | $31.78 | $29.74 | $30.50 | $30.50 | 43,483,510 |
| 2024-12-24 | $28.71 | $30.78 | $28.71 | $30.49 | $30.49 | 45,675,700 |
| 2024-12-23 | $29.50 | $29.50 | $27.81 | $27.89 | $27.89 | 24,018,560 |
| 2024-12-20 | $27.60 | $29.72 | $27.52 | $29.58 | $29.58 | 40,490,180 |
| 2024-12-19 | $27.50 | $28.57 | $27.42 | $27.47 | $27.47 | 22,888,500 |
| 2024-12-18 | $28.31 | $28.70 | $27.93 | $28.13 | $28.13 | 20,247,720 |
| 2024-12-17 | $28.81 | $29.24 | $27.96 | $28.12 | $28.12 | 27,074,170 |
| 2024-12-16 | $29.02 | $30.20 | $28.85 | $29.32 | $29.32 | 26,613,190 |
| 2024-12-13 | $30.00 | $31.50 | $29.18 | $29.51 | $29.51 | 42,526,920 |
| 2024-12-12 | $31.80 | $31.81 | $29.40 | $30.29 | $30.29 | 49,660,480 |
| 2024-12-11 | $31.85 | $33.10 | $30.36 | $32.90 | $32.90 | 61,533,490 |
| 2024-12-10 | $31.00 | $36.00 | $31.00 | $33.21 | $33.21 | 74,428,350 |
| 2024-12-09 | $26.38 | $31.55 | $26.38 | $30.30 | $30.30 | 78,647,530 |
| 2024-12-06 | $28.80 | $29.23 | $26.39 | $26.54 | $26.54 | 82,838,940 |
| 2024-12-05 | $23.96 | $28.80 | $23.68 | $28.80 | $28.80 | 87,320,120 |
| 2024-12-04 | $23.23 | $24.88 | $22.91 | $24.00 | $24.00 | 46,444,320 |
| 2024-12-03 | $23.30 | $23.85 | $22.56 | $22.86 | $22.86 | 27,987,850 |
| 2024-12-02 | $21.91 | $23.60 | $21.90 | $23.45 | $23.45 | 38,877,550 |
| 2024-11-29 | $19.21 | $21.85 | $19.20 | $21.66 | $21.66 | 26,730,940 |
| 2024-11-28 | $19.65 | $19.94 | $19.37 | $19.38 | $19.38 | 9,130,200 |
| 2024-11-27 | $18.91 | $19.64 | $18.43 | $19.64 | $19.64 | 12,304,430 |
| 2024-11-26 | $19.82 | $20.02 | $18.96 | $19.03 | $19.03 | 10,517,000 |
| 2024-11-25 | $19.81 | $20.07 | $19.30 | $19.78 | $19.78 | 10,214,700 |
| 2024-11-22 | $21.43 | $21.58 | $19.78 | $19.81 | $19.81 | 17,578,600 |
| 2024-11-21 | $21.84 | $22.09 | $21.21 | $21.49 | $21.49 | 13,741,910 |
| 2024-11-20 | $21.10 | $22.20 | $20.99 | $22.04 | $22.04 | 21,071,380 |
| 2024-11-19 | $20.01 | $20.95 | $19.92 | $20.95 | $20.95 | 12,651,030 |
| 2024-11-18 | $20.63 | $20.90 | $19.72 | $19.89 | $19.89 | 12,985,370 |
| 2024-11-15 | $22.21 | $22.29 | $20.70 | $20.70 | $20.70 | 18,483,540 |
| 2024-11-14 | $22.66 | $23.23 | $22.09 | $22.20 | $22.20 | 14,143,440 |
| 2024-11-13 | $23.40 | $23.55 | $22.05 | $22.95 | $22.95 | 21,872,590 |
| 2024-11-12 | $23.85 | $25.36 | $23.10 | $23.58 | $23.58 | 34,891,720 |
| 2024-11-11 | $22.06 | $23.88 | $21.75 | $23.65 | $23.65 | 32,117,970 |
| 2024-11-08 | $22.76 | $23.88 | $22.43 | $22.49 | $22.49 | 32,249,490 |
| 2024-11-07 | $22.52 | $25.14 | $22.50 | $23.15 | $23.15 | 47,571,010 |
| 2024-11-06 | $21.58 | $23.58 | $20.87 | $21.97 | $21.97 | 41,258,540 |
| 2024-11-05 | $21.37 | $21.55 | $20.70 | $21.51 | $21.51 | 27,328,960 |
| 2024-11-04 | $19.30 | $21.29 | $19.25 | $20.95 | $20.95 | 26,408,190 |
| 2024-11-01 | $20.37 | $20.37 | $19.16 | $19.32 | $19.32 | 22,675,150 |
| 2024-10-31 | $20.76 | $21.11 | $20.03 | $20.54 | $20.54 | 21,651,200 |
| 2024-10-30 | $20.59 | $21.07 | $20.30 | $20.95 | $20.95 | 17,586,710 |
| 2024-10-29 | $21.20 | $22.25 | $20.71 | $20.75 | $20.75 | 25,542,550 |
| 2024-10-28 | $20.98 | $21.17 | $20.55 | $21.07 | $21.07 | 19,549,450 |
| 2024-10-25 | $21.68 | $21.78 | $21.05 | $21.30 | $21.30 | 22,660,210 |
| 2024-10-24 | $22.00 | $22.80 | $21.08 | $21.18 | $21.18 | 25,127,250 |
| 2024-10-23 | $23.27 | $23.27 | $21.66 | $22.14 | $22.14 | 35,773,670 |
| 2024-10-22 | $21.00 | $25.25 | $20.58 | $23.50 | $23.50 | 47,033,080 |
| 2024-10-21 | $21.21 | $21.79 | $20.70 | $21.38 | $21.38 | 31,855,680 |
| 2024-10-18 | $20.01 | $21.82 | $19.80 | $21.30 | $21.30 | 30,860,900 |
| 2024-10-17 | $19.84 | $20.94 | $19.74 | $20.28 | $20.28 | 27,131,900 |
| 2024-10-16 | $18.70 | $20.03 | $18.52 | $19.72 | $19.72 | 22,173,140 |
| 2024-10-15 | $18.83 | $20.55 | $18.78 | $19.50 | $19.50 | 36,994,470 |
| 2024-10-14 | $18.31 | $19.11 | $18.20 | $19.06 | $19.06 | 24,826,800 |
| 2024-10-11 | $19.20 | $19.44 | $17.93 | $18.35 | $18.35 | 27,598,040 |
| 2024-10-10 | $19.53 | $20.55 | $19.00 | $19.27 | $19.27 | 34,648,830 |
| 2024-10-09 | $22.22 | $22.76 | $19.70 | $19.87 | $19.87 | 53,148,530 |
| 2024-10-08 | $23.51 | $24.10 | $21.14 | $24.10 | $24.10 | 50,825,780 |
| 2024-09-30 | $16.82 | $20.08 | $16.82 | $20.08 | $20.08 | 51,053,000 |
| 2024-09-27 | $15.84 | $17.77 | $15.58 | $16.75 | $16.75 | 50,566,990 |
| 2024-09-26 | $12.70 | $15.24 | $12.70 | $15.24 | $15.24 | 33,945,670 |
| 2024-09-25 | $13.02 | $13.22 | $12.70 | $12.70 | $12.70 | 16,929,130 |
| 2024-09-24 | $12.64 | $13.06 | $12.33 | $13.03 | $13.03 | 14,573,200 |
| 2024-09-23 | $12.80 | $12.96 | $12.60 | $12.62 | $12.62 | 9,776,900 |
| 2024-09-20 | $12.65 | $12.88 | $12.49 | $12.70 | $12.70 | 9,730,000 |
| 2024-09-19 | $12.59 | $12.80 | $12.43 | $12.65 | $12.65 | 11,857,530 |
| 2024-09-18 | $12.08 | $12.83 | $12.01 | $12.71 | $12.71 | 17,445,670 |
| 2024-09-13 | $12.24 | $12.36 | $12.06 | $12.10 | $12.10 | 7,919,700 |
| 2024-09-12 | $12.40 | $12.53 | $12.21 | $12.23 | $12.23 | 7,642,900 |
| 2024-09-11 | $12.32 | $12.65 | $12.27 | $12.41 | $12.41 | 9,309,500 |
| 2024-09-10 | $11.92 | $12.40 | $11.87 | $12.33 | $12.33 | 10,005,700 |
| 2024-09-09 | $12.10 | $12.24 | $11.82 | $11.98 | $11.98 | 10,322,630 |
| 2024-09-06 | $11.90 | $12.44 | $11.84 | $12.18 | $12.18 | 16,230,550 |
| 2024-09-05 | $11.50 | $12.20 | $11.50 | $11.89 | $11.89 | 14,256,700 |
| 2024-09-04 | $11.25 | $11.71 | $11.24 | $11.50 | $11.50 | 9,266,600 |
| 2024-09-03 | $11.17 | $11.46 | $11.12 | $11.40 | $11.40 | 7,358,300 |
| 2024-09-02 | $11.52 | $11.61 | $11.15 | $11.17 | $11.17 | 9,463,700 |
| 2024-08-30 | $11.15 | $11.88 | $11.11 | $11.60 | $11.60 | 13,604,130 |
| 2024-08-29 | $10.87 | $11.35 | $10.74 | $11.23 | $11.23 | 10,809,200 |
| 2024-08-28 | $11.20 | $11.33 | $10.93 | $11.03 | $11.03 | 11,354,600 |
| 2024-08-27 | $11.47 | $11.47 | $11.10 | $11.26 | $11.26 | 9,817,020 |
| 2024-08-26 | $11.82 | $11.98 | $11.41 | $11.48 | $11.48 | 13,956,800 |
| 2024-08-23 | $12.02 | $12.12 | $11.79 | $11.80 | $11.80 | 11,490,500 |
| 2024-08-22 | $12.70 | $12.74 | $12.05 | $12.11 | $12.11 | 16,111,870 |
| 2024-08-21 | $12.66 | $12.79 | $12.46 | $12.66 | $12.66 | 10,085,400 |
| 2024-08-20 | $12.87 | $12.94 | $12.53 | $12.79 | $12.79 | 11,472,400 |
| 2024-08-19 | $13.10 | $13.29 | $12.70 | $12.92 | $12.92 | 16,873,500 |
| 2024-08-16 | $12.72 | $13.20 | $12.66 | $13.10 | $13.10 | 19,755,240 |
| 2024-08-15 | $12.62 | $13.05 | $12.55 | $12.78 | $12.78 | 17,037,530 |
| 2024-08-14 | $12.31 | $12.93 | $12.14 | $12.74 | $12.74 | 20,369,970 |
| 2024-08-13 | $12.05 | $12.33 | $11.92 | $12.31 | $12.31 | 11,073,240 |
| 2024-08-12 | $12.50 | $12.73 | $12.01 | $12.13 | $12.13 | 16,003,920 |
| 2024-08-09 | $12.81 | $13.17 | $12.43 | $12.45 | $12.45 | 21,171,870 |
| 2024-08-08 | $12.44 | $13.05 | $11.97 | $12.87 | $12.87 | 28,040,160 |
| 2024-08-07 | $12.30 | $12.55 | $12.21 | $12.34 | $12.34 | 11,601,150 |
| 2024-08-06 | $12.49 | $12.76 | $12.25 | $12.40 | $12.40 | 13,476,140 |
| 2024-08-05 | $12.90 | $12.95 | $12.21 | $12.22 | $12.22 | 17,308,800 |
| 2024-08-02 | $13.30 | $13.50 | $12.81 | $12.93 | $12.93 | 22,065,300 |
| 2024-08-01 | $13.04 | $13.99 | $13.04 | $13.38 | $13.38 | 31,736,640 |
| 2024-07-31 | $11.68 | $13.39 | $11.61 | $13.08 | $13.08 | 32,512,600 |
| 2024-07-30 | $11.80 | $11.84 | $11.45 | $11.70 | $11.70 | 10,589,660 |
| 2024-07-29 | $11.55 | $11.88 | $11.50 | $11.79 | $11.79 | 13,118,700 |
| 2024-07-26 | $11.43 | $11.65 | $11.23 | $11.51 | $11.51 | 12,112,500 |
| 2024-07-25 | $11.26 | $11.48 | $11.09 | $11.37 | $11.37 | 12,716,500 |
| 2024-07-24 | $11.76 | $11.80 | $11.23 | $11.47 | $11.47 | 20,256,540 |
| 2024-07-23 | $12.23 | $12.47 | $11.97 | $11.97 | $11.97 | 16,721,460 |
| 2024-07-22 | $12.15 | $12.45 | $11.82 | $12.22 | $12.22 | 21,720,350 |
| 2024-07-19 | $12.33 | $12.88 | $11.92 | $12.09 | $12.09 | 31,146,470 |
| 2024-07-18 | $11.80 | $12.34 | $11.71 | $12.09 | $12.09 | 18,861,230 |
| 2024-07-17 | $13.23 | $13.23 | $11.65 | $12.14 | $12.14 | 30,820,840 |
| 2024-07-16 | $12.58 | $13.50 | $12.49 | $13.30 | $13.30 | 31,403,370 |
| 2024-07-15 | $12.80 | $12.85 | $12.23 | $12.60 | $12.60 | 21,456,600 |
| 2024-07-12 | $13.05 | $13.76 | $12.70 | $12.85 | $12.85 | 34,708,600 |
| 2024-07-11 | $12.47 | $13.35 | $12.23 | $13.35 | $13.35 | 38,172,550 |
| 2024-07-10 | $12.52 | $12.66 | $12.23 | $12.31 | $12.31 | 26,640,800 |
| 2024-07-09 | $12.30 | $12.86 | $11.91 | $12.79 | $12.79 | 33,200,510 |
| 2024-07-08 | $11.60 | $12.50 | $11.50 | $12.20 | $12.20 | 36,014,660 |
| 2024-07-05 | $11.25 | $11.82 | $10.90 | $11.80 | $11.80 | 29,173,300 |
| 2024-07-04 | $10.99 | $11.73 | $10.92 | $11.30 | $11.30 | 29,721,820 |
| 2024-07-03 | $11.28 | $11.55 | $10.80 | $10.86 | $10.86 | 17,450,500 |
| 2024-07-02 | $11.69 | $11.88 | $11.21 | $11.30 | $11.30 | 23,019,600 |
| 2024-07-01 | $10.90 | $11.39 | $10.83 | $11.24 | $11.24 | 19,414,000 |
| 2024-06-28 | $10.57 | $11.04 | $10.47 | $10.77 | $10.77 | 17,011,600 |
| 2024-06-27 | $11.15 | $11.48 | $10.78 | $10.78 | $10.78 | 19,572,800 |
| 2024-06-26 | $10.70 | $11.16 | $10.48 | $11.12 | $11.12 | 16,031,760 |
| 2024-06-25 | $10.82 | $11.15 | $10.52 | $10.69 | $10.69 | 17,503,500 |
| 2024-06-24 | $11.32 | $11.39 | $10.80 | $10.85 | $10.85 | 21,437,900 |
| 2024-06-21 | $10.47 | $11.91 | $10.40 | $11.46 | $11.46 | 32,210,610 |
| 2024-06-20 | $10.99 | $11.03 | $10.49 | $10.59 | $10.59 | 10,680,200 |
| 2024-06-19 | $11.00 | $11.12 | $10.92 | $11.01 | $11.01 | 9,417,000 |
| 2024-06-18 | $10.70 | $11.12 | $10.65 | $11.09 | $11.09 | 14,540,220 |
| 2024-06-17 | $10.82 | $10.96 | $10.53 | $10.63 | $10.63 | 12,481,000 |
| 2024-06-14 | $10.54 | $10.60 | $10.29 | $10.44 | $10.44 | 7,696,400 |
| 2024-06-13 | $10.52 | $10.73 | $10.38 | $10.64 | $10.64 | 10,316,900 |
| 2024-06-12 | $10.07 | $10.62 | $10.07 | $10.55 | $10.55 | 11,778,500 |
| 2024-06-11 | $10.10 | $10.22 | $9.83 | $10.19 | $10.19 | 10,946,200 |
| 2024-06-07 | $9.96 | $10.62 | $9.96 | $10.30 | $10.30 | 17,619,100 |
| 2024-06-06 | $10.29 | $10.41 | $9.72 | $9.81 | $9.81 | 18,543,000 |
| 2024-06-05 | $10.74 | $11.04 | $10.35 | $10.36 | $10.36 | 18,786,920 |
| 2024-06-04 | $11.13 | $11.23 | $10.50 | $10.69 | $10.69 | 22,493,220 |
| 2024-06-03 | $11.04 | $11.66 | $11.04 | $11.25 | $11.25 | 33,671,840 |
| 2024-05-31 | $10.19 | $10.85 | $10.19 | $10.72 | $10.72 | 15,323,570 |
| 2024-05-30 | $10.01 | $10.39 | $10.01 | $10.18 | $10.18 | 5,328,600 |
| 2024-05-29 | $10.00 | $10.41 | $10.00 | $10.35 | $10.35 | 7,182,800 |
| 2024-05-28 | $10.28 | $10.38 | $10.01 | $10.03 | $10.03 | 4,637,900 |
| 2024-05-27 | $10.01 | $10.29 | $9.98 | $10.28 | $10.28 | 6,104,800 |
| 2024-05-24 | $10.06 | $10.23 | $9.92 | $10.02 | $10.02 | 5,536,400 |
| 2024-05-23 | $10.24 | $10.50 | $10.03 | $10.11 | $10.11 | 7,748,100 |
| 2024-05-22 | $10.34 | $10.51 | $10.23 | $10.37 | $10.37 | 5,047,700 |
| 2024-05-21 | $10.41 | $10.43 | $10.17 | $10.35 | $10.35 | 5,133,200 |
| 2024-05-20 | $10.49 | $10.58 | $10.36 | $10.51 | $10.51 | 8,015,000 |
| 2024-05-17 | $10.32 | $10.66 | $10.30 | $10.58 | $10.58 | 10,428,890 |
| 2024-05-16 | $10.22 | $10.36 | $10.16 | $10.27 | $10.27 | 5,475,590 |
| 2024-05-15 | $10.32 | $10.62 | $10.10 | $10.20 | $10.20 | 9,696,440 |
| 2024-05-14 | $10.12 | $10.48 | $10.12 | $10.33 | $10.33 | 8,006,600 |
| 2024-05-13 | $10.19 | $10.26 | $10.00 | $10.14 | $10.14 | 9,417,550 |
| 2024-05-10 | $10.53 | $10.58 | $10.33 | $10.38 | $10.38 | 11,410,400 |
| 2024-05-09 | $10.50 | $10.73 | $10.47 | $10.60 | $10.60 | 13,438,460 |
| 2024-05-08 | $10.45 | $11.00 | $10.41 | $10.87 | $10.87 | 17,121,710 |
| 2024-05-07 | $10.48 | $10.66 | $10.27 | $10.56 | $10.56 | 12,410,080 |
| 2024-05-06 | $10.44 | $10.71 | $10.23 | $10.60 | $10.60 | 16,362,200 |
| 2024-04-30 | $10.14 | $10.47 | $10.13 | $10.20 | $10.20 | 14,461,530 |
| 2024-04-29 | $10.09 | $10.19 | $9.90 | $10.12 | $10.12 | 16,129,030 |
| 2024-04-26 | $9.91 | $10.18 | $9.81 | $10.02 | $10.02 | 17,496,930 |
| 2024-04-25 | $9.86 | $10.45 | $9.86 | $10.05 | $10.05 | 20,317,900 |
| 2024-04-24 | $9.57 | $10.05 | $9.56 | $9.90 | $9.90 | 18,151,300 |
| 2024-04-23 | $9.38 | $9.75 | $9.30 | $9.71 | $9.71 | 16,726,870 |
| 2024-04-22 | $9.36 | $9.80 | $9.21 | $9.47 | $9.47 | 23,831,470 |
| 2024-04-19 | $10.00 | $10.29 | $9.65 | $9.67 | $9.67 | 38,150,380 |
| 2024-04-18 | $9.03 | $9.37 | $8.97 | $9.28 | $9.28 | 15,896,340 |
| 2024-04-17 | $8.51 | $9.04 | $8.51 | $9.03 | $9.03 | 12,374,310 |
| 2024-04-16 | $8.60 | $8.67 | $7.98 | $8.04 | $8.04 | 9,303,600 |
| 2024-04-15 | $8.89 | $9.02 | $8.51 | $8.73 | $8.73 | 7,761,800 |
| 2024-04-12 | $8.83 | $9.08 | $8.83 | $8.87 | $8.87 | 5,378,640 |
| 2024-04-11 | $8.84 | $9.04 | $8.80 | $8.82 | $8.82 | 6,455,210 |
| 2024-04-10 | $9.32 | $9.33 | $8.89 | $8.98 | $8.98 | 9,506,900 |
| 2024-04-09 | $8.88 | $9.53 | $8.83 | $9.35 | $9.35 | 12,306,430 |
| 2024-04-08 | $9.01 | $9.26 | $8.86 | $8.86 | $8.86 | 7,519,300 |
| 2024-04-03 | $9.28 | $9.34 | $8.82 | $9.05 | $9.05 | 12,085,800 |
| 2024-04-02 | $9.53 | $9.59 | $9.21 | $9.34 | $9.34 | 17,523,070 |
| 2024-04-01 | $9.46 | $9.98 | $9.42 | $9.64 | $9.64 | 26,879,180 |
| 2024-03-29 | $9.32 | $10.40 | $9.32 | $9.58 | $9.58 | 25,607,100 |
| 2024-03-28 | $8.82 | $9.09 | $8.75 | $8.92 | $8.92 | 6,596,550 |
| 2024-03-27 | $9.34 | $9.34 | $8.75 | $8.81 | $8.81 | 9,258,400 |
| 2024-03-26 | $8.97 | $9.42 | $8.88 | $9.38 | $9.38 | 11,511,900 |
| 2024-03-25 | $9.28 | $9.44 | $8.99 | $9.01 | $9.01 | 7,783,000 |
| 2024-03-22 | $9.41 | $9.55 | $9.22 | $9.35 | $9.35 | 6,011,700 |
| 2024-03-21 | $9.47 | $9.57 | $9.32 | $9.52 | $9.52 | 6,828,100 |
| 2024-03-20 | $9.44 | $9.58 | $9.32 | $9.47 | $9.47 | 6,268,270 |
| 2024-03-19 | $9.45 | $9.65 | $9.38 | $9.48 | $9.48 | 7,530,640 |
| 2024-03-18 | $9.39 | $9.68 | $9.35 | $9.52 | $9.52 | 8,779,100 |
| 2024-03-15 | $9.05 | $9.37 | $9.03 | $9.35 | $9.35 | 7,803,500 |
| 2024-03-14 | $9.25 | $9.39 | $8.98 | $9.18 | $9.18 | 10,029,900 |
| 2024-03-13 | $9.18 | $9.58 | $9.05 | $9.34 | $9.34 | 16,463,200 |
| 2024-03-12 | $8.83 | $9.38 | $8.77 | $9.28 | $9.28 | 17,315,000 |
| 2024-03-11 | $8.38 | $8.90 | $8.31 | $8.85 | $8.85 | 11,617,750 |
| 2024-03-08 | $8.38 | $8.47 | $8.21 | $8.38 | $8.38 | 6,966,000 |
| 2024-03-07 | $8.52 | $8.66 | $8.30 | $8.37 | $8.37 | 10,776,200 |
| 2024-03-06 | $8.23 | $8.53 | $8.19 | $8.44 | $8.44 | 9,675,650 |
| 2024-03-05 | $8.30 | $8.50 | $8.14 | $8.29 | $8.29 | 9,509,420 |
| 2024-03-04 | $8.55 | $8.62 | $8.13 | $8.35 | $8.35 | 9,972,100 |
| 2024-03-01 | $8.28 | $8.47 | $8.18 | $8.41 | $8.41 | 12,674,800 |
| 2024-02-29 | $7.60 | $8.35 | $7.53 | $8.28 | $8.28 | 19,909,700 |
| 2024-02-28 | $8.77 | $8.82 | $7.63 | $7.71 | $7.71 | 29,291,400 |
| 2024-02-27 | $8.19 | $8.87 | $8.08 | $8.86 | $8.86 | 17,797,550 |
| 2024-02-26 | $8.32 | $8.58 | $8.10 | $8.20 | $8.20 | 18,837,820 |
| 2024-02-23 | $7.42 | $8.16 | $7.36 | $8.02 | $8.02 | 16,787,290 |
| 2024-02-22 | $7.07 | $7.55 | $7.02 | $7.42 | $7.42 | 13,325,220 |
| 2024-02-21 | $6.83 | $7.34 | $6.76 | $7.07 | $7.07 | 12,998,700 |
| 2024-02-20 | $6.72 | $6.93 | $6.56 | $6.90 | $6.90 | 10,077,500 |
| 2024-02-19 | $6.60 | $6.99 | $6.55 | $6.75 | $6.75 | 14,416,340 |
| 2024-02-08 | $5.75 | $6.73 | $5.55 | $6.61 | $6.61 | 21,408,140 |
| 2024-02-07 | $6.18 | $6.39 | $5.65 | $5.75 | $5.75 | 15,738,040 |
| 2024-02-06 | $5.90 | $6.35 | $5.37 | $6.13 | $6.13 | 15,794,000 |
| 2024-02-05 | $6.70 | $6.74 | $5.80 | $5.89 | $5.89 | 13,030,100 |
| 2024-02-02 | $7.21 | $7.34 | $6.54 | $6.79 | $6.79 | 7,908,700 |
| 2024-02-01 | $7.38 | $7.43 | $7.05 | $7.21 | $7.21 | 7,784,190 |
| 2024-01-31 | $7.89 | $7.92 | $7.31 | $7.36 | $7.36 | 8,331,600 |
| 2024-01-30 | $8.05 | $8.18 | $7.83 | $7.84 | $7.84 | 5,302,400 |
| 2024-01-29 | $8.53 | $8.55 | $8.03 | $8.08 | $8.08 | 7,458,500 |
| 2024-01-26 | $8.50 | $8.82 | $8.41 | $8.53 | $8.53 | 8,638,800 |
| 2024-01-25 | $8.26 | $8.52 | $8.13 | $8.50 | $8.50 | 8,872,400 |
| 2024-01-24 | $8.17 | $8.37 | $7.93 | $8.26 | $8.26 | 8,238,700 |
| 2024-01-23 | $8.26 | $8.29 | $7.97 | $8.12 | $8.12 | 8,405,100 |
| 2024-01-22 | $8.84 | $8.90 | $8.15 | $8.26 | $8.26 | 8,192,210 |
| 2024-01-19 | $9.06 | $9.10 | $8.80 | $8.85 | $8.85 | 6,651,400 |
| 2024-01-18 | $9.22 | $9.32 | $8.80 | $9.07 | $9.07 | 11,312,300 |
| 2024-01-17 | $9.65 | $9.68 | $9.33 | $9.34 | $9.34 | 5,380,100 |
| 2024-01-16 | $9.67 | $9.74 | $9.42 | $9.64 | $9.64 | 8,531,400 |
| 2024-01-15 | $9.86 | $9.94 | $9.38 | $9.68 | $9.68 | 12,263,600 |
| 2024-01-12 | $10.01 | $10.26 | $9.91 | $9.95 | $9.95 | 9,956,000 |
| 2024-01-11 | $9.88 | $10.15 | $9.56 | $10.06 | $10.06 | 12,297,300 |
| 2024-01-10 | $10.15 | $10.33 | $9.92 | $9.95 | $9.95 | 10,055,200 |
| 2024-01-09 | $10.35 | $10.64 | $10.07 | $10.26 | $10.26 | 12,917,400 |
| 2024-01-08 | $10.60 | $10.74 | $10.29 | $10.37 | $10.37 | 18,434,190 |
| 2024-01-05 | $11.24 | $11.58 | $10.60 | $10.72 | $10.72 | 28,972,900 |
| 2024-01-04 | $11.21 | $11.40 | $10.80 | $11.25 | $11.25 | 27,155,000 |
| 2024-01-03 | $11.05 | $11.88 | $10.82 | $10.93 | $10.93 | 34,575,620 |
| 2024-01-02 | $11.01 | $11.31 | $10.53 | $10.84 | $10.84 | 38,138,670 |
| 2024-01-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-12-29 | $9.77 | $10.50 | $9.69 | $10.43 | $10.43 | 22,906,690 |
| 2023-12-28 | $9.89 | $10.35 | $9.89 | $9.89 | $9.89 | 18,262,900 |
| 2023-12-27 | $9.80 | $10.11 | $9.71 | $10.04 | $10.04 | 18,012,000 |
| 2023-12-26 | $9.59 | $10.14 | $9.39 | $9.96 | $9.96 | 25,476,800 |
| 2023-12-25 | $9.32 | $9.52 | $9.21 | $9.52 | $9.52 | 10,474,000 |
| 2023-12-22 | $9.35 | $9.42 | $9.18 | $9.19 | $9.19 | 4,554,400 |
| 2023-12-21 | $9.15 | $9.34 | $9.09 | $9.34 | $9.34 | 5,105,900 |
| 2023-12-20 | $9.38 | $9.46 | $9.21 | $9.21 | $9.21 | 4,248,100 |
| 2023-12-19 | $9.33 | $9.42 | $9.26 | $9.36 | $9.36 | 4,538,200 |
| 2023-12-18 | $9.32 | $9.52 | $9.26 | $9.38 | $9.38 | 6,871,900 |
| 2023-12-15 | $9.35 | $9.45 | $9.33 | $9.37 | $9.37 | 3,744,400 |
| 2023-12-14 | $9.46 | $9.54 | $9.33 | $9.36 | $9.36 | 4,428,200 |
| 2023-12-13 | $9.47 | $9.59 | $9.33 | $9.43 | $9.43 | 5,598,100 |
| 2023-12-12 | $9.44 | $9.50 | $9.32 | $9.47 | $9.47 | 5,528,600 |
| 2023-12-11 | $9.19 | $9.50 | $9.19 | $9.45 | $9.45 | 7,806,200 |
| 2023-12-08 | $10.25 | $10.25 | $9.34 | $9.36 | $9.36 | 19,037,900 |
| 2023-12-07 | $9.88 | $10.22 | $9.71 | $10.16 | $10.16 | 13,774,000 |
| 2023-12-06 | $10.21 | $10.35 | $9.91 | $9.97 | $9.97 | 11,030,000 |
| 2023-12-05 | $10.13 | $10.22 | $10.01 | $10.02 | $10.02 | 8,283,900 |
| 2023-12-04 | $10.19 | $10.25 | $10.06 | $10.13 | $10.13 | 9,215,660 |
| 2023-12-01 | $10.35 | $10.41 | $10.01 | $10.18 | $10.18 | 13,199,700 |
| 2023-11-30 | $10.72 | $10.72 | $10.19 | $10.33 | $10.33 | 15,499,440 |
| 2023-11-29 | $10.99 | $10.99 | $10.68 | $10.72 | $10.72 | 20,043,960 |
| 2023-11-28 | $10.64 | $10.88 | $10.57 | $10.84 | $10.84 | 20,514,700 |
| 2023-11-27 | $10.37 | $10.67 | $10.37 | $10.59 | $10.59 | 16,292,840 |
| 2023-11-24 | $10.54 | $10.57 | $10.30 | $10.38 | $10.38 | 13,833,300 |
| 2023-11-23 | $10.04 | $10.64 | $10.02 | $10.64 | $10.64 | 25,789,250 |
| 2023-11-22 | $10.29 | $10.38 | $10.00 | $10.02 | $10.02 | 14,904,300 |
| 2023-11-21 | $10.42 | $10.55 | $10.34 | $10.40 | $10.40 | 14,246,110 |
| 2023-11-20 | $10.50 | $10.56 | $10.34 | $10.44 | $10.44 | 12,464,700 |
| 2023-11-17 | $10.28 | $10.53 | $10.19 | $10.45 | $10.45 | 20,372,880 |
| 2023-11-16 | $10.44 | $10.77 | $10.32 | $10.32 | $10.32 | 19,946,000 |
| 2023-11-15 | $10.20 | $10.42 | $10.01 | $10.38 | $10.38 | 18,105,400 |
| 2023-11-14 | $10.00 | $10.18 | $9.72 | $10.18 | $10.18 | 14,820,820 |
| 2023-11-13 | $10.01 | $10.14 | $9.92 | $10.01 | $10.01 | 11,121,120 |
| 2023-11-10 | $10.00 | $10.12 | $9.88 | $10.05 | $10.05 | 13,356,240 |
| 2023-11-09 | $10.66 | $10.68 | $9.95 | $10.07 | $10.07 | 25,243,280 |
| 2023-11-08 | $11.10 | $11.25 | $10.56 | $10.66 | $10.66 | 26,134,180 |
| 2023-11-07 | $10.80 | $11.12 | $10.71 | $10.91 | $10.91 | 29,247,150 |
| 2023-11-06 | $10.40 | $11.14 | $10.35 | $10.97 | $10.97 | 44,337,260 |
| 2023-11-03 | $10.56 | $10.94 | $10.35 | $10.51 | $10.51 | 30,630,710 |
| 2023-11-02 | $10.30 | $11.28 | $10.16 | $10.61 | $10.61 | 39,736,670 |
| 2023-11-01 | $10.21 | $10.76 | $10.10 | $10.54 | $10.54 | 34,162,580 |
| 2023-10-31 | $10.85 | $11.40 | $10.26 | $10.46 | $10.46 | 46,089,380 |
| 2023-10-30 | $10.24 | $11.55 | $9.91 | $11.09 | $11.09 | 64,533,500 |
| 2023-10-27 | $9.39 | $11.00 | $9.39 | $10.41 | $10.41 | 58,921,900 |
| 2023-10-26 | $9.16 | $9.32 | $8.90 | $9.29 | $9.29 | 17,972,080 |
| 2023-10-25 | $9.00 | $9.24 | $8.94 | $9.17 | $9.17 | 13,806,500 |
| 2023-10-24 | $8.79 | $9.15 | $8.79 | $9.00 | $9.00 | 10,193,480 |
| 2023-10-23 | $8.89 | $9.21 | $8.64 | $8.71 | $8.71 | 9,735,290 |
| 2023-10-20 | $8.85 | $9.25 | $8.85 | $8.97 | $8.97 | 9,021,940 |
| 2023-10-19 | $9.00 | $9.07 | $8.90 | $8.95 | $8.95 | 11,908,100 |
| 2023-10-18 | $9.06 | $9.30 | $9.00 | $9.22 | $9.22 | 12,701,100 |
| 2023-10-17 | $9.24 | $9.24 | $9.03 | $9.12 | $9.12 | 6,036,600 |
| 2023-10-16 | $9.19 | $9.28 | $9.13 | $9.21 | $9.21 | 8,278,600 |
| 2023-10-13 | $9.17 | $9.38 | $9.13 | $9.19 | $9.19 | 9,684,500 |
| 2023-10-12 | $9.05 | $9.33 | $8.98 | $9.24 | $9.24 | 11,598,100 |
| 2023-10-11 | $9.30 | $9.34 | $8.99 | $9.05 | $9.05 | 12,887,490 |
| 2023-10-10 | $9.38 | $9.39 | $9.15 | $9.31 | $9.31 | 17,282,990 |
| 2023-10-09 | $8.83 | $9.53 | $8.83 | $9.30 | $9.30 | 29,600,300 |
| 2023-09-28 | $8.37 | $8.99 | $8.34 | $8.83 | $8.83 | 15,099,630 |
| 2023-09-27 | $8.49 | $8.59 | $8.31 | $8.37 | $8.37 | 6,245,200 |
| 2023-09-26 | $8.56 | $8.57 | $8.35 | $8.41 | $8.41 | 4,860,100 |
| 2023-09-25 | $8.48 | $8.63 | $8.46 | $8.59 | $8.59 | 5,431,200 |
| 2023-09-22 | $8.24 | $8.60 | $8.24 | $8.51 | $8.51 | 4,217,700 |
| 2023-09-21 | $8.40 | $8.49 | $8.26 | $8.29 | $8.29 | 4,239,300 |
| 2023-09-20 | $8.46 | $8.59 | $8.38 | $8.39 | $8.39 | 3,785,760 |
| 2023-09-19 | $8.66 | $8.69 | $8.47 | $8.50 | $8.50 | 5,530,200 |
| 2023-09-18 | $8.38 | $8.78 | $8.29 | $8.72 | $8.72 | 10,155,200 |
| 2023-09-15 | $8.47 | $8.52 | $8.29 | $8.35 | $8.35 | 5,670,200 |
| 2023-09-14 | $8.58 | $8.60 | $8.31 | $8.40 | $8.40 | 5,732,700 |
| 2023-09-13 | $8.77 | $8.80 | $8.46 | $8.53 | $8.53 | 5,919,240 |
| 2023-09-12 | $8.72 | $8.88 | $8.69 | $8.84 | $8.84 | 7,891,620 |
| 2023-09-11 | $8.41 | $8.74 | $8.32 | $8.71 | $8.71 | 6,885,400 |
| 2023-09-08 | $8.33 | $8.50 | $8.33 | $8.41 | $8.41 | 2,643,600 |
| 2023-09-07 | $8.69 | $8.69 | $8.37 | $8.39 | $8.39 | 5,698,300 |
| 2023-09-06 | $8.69 | $8.77 | $8.61 | $8.68 | $8.68 | 3,957,870 |
| 2023-09-05 | $8.70 | $8.87 | $8.65 | $8.69 | $8.69 | 5,131,700 |
| 2023-09-04 | $8.74 | $8.79 | $8.59 | $8.75 | $8.75 | 4,210,800 |
| 2023-09-01 | $8.65 | $8.75 | $8.56 | $8.69 | $8.69 | 5,034,800 |
| 2023-08-31 | $8.75 | $8.76 | $8.59 | $8.64 | $8.64 | 4,858,480 |
| 2023-08-30 | $8.58 | $8.83 | $8.50 | $8.71 | $8.71 | 10,634,970 |
| 2023-08-29 | $8.00 | $8.58 | $7.99 | $8.56 | $8.56 | 13,147,440 |
| 2023-08-28 | $8.30 | $8.30 | $7.96 | $7.97 | $7.97 | 7,070,900 |
| 2023-08-25 | $8.08 | $8.11 | $7.80 | $7.85 | $7.85 | 5,667,600 |
| 2023-08-24 | $8.09 | $8.26 | $7.91 | $8.15 | $8.15 | 5,959,710 |
| 2023-08-23 | $8.11 | $8.21 | $8.00 | $8.09 | $8.09 | 4,826,500 |
| 2023-08-22 | $8.25 | $8.37 | $7.94 | $8.11 | $8.11 | 7,580,400 |
| 2023-08-21 | $8.38 | $8.47 | $8.28 | $8.30 | $8.30 | 4,123,900 |
| 2023-08-18 | $8.39 | $8.43 | $8.30 | $8.31 | $8.31 | 4,974,410 |
| 2023-08-17 | $7.97 | $8.40 | $7.92 | $8.37 | $8.37 | 8,843,140 |
| 2023-08-16 | $8.10 | $8.15 | $7.97 | $7.98 | $7.98 | 3,566,510 |
| 2023-08-15 | $8.20 | $8.27 | $8.06 | $8.11 | $8.11 | 3,499,000 |
| 2023-08-14 | $8.16 | $8.27 | $8.10 | $8.23 | $8.23 | 4,292,800 |
| 2023-08-11 | $8.35 | $8.42 | $8.19 | $8.20 | $8.20 | 4,627,800 |
| 2023-08-10 | $8.47 | $8.53 | $8.30 | $8.34 | $8.34 | 5,878,700 |
| 2023-08-09 | $8.74 | $8.74 | $8.43 | $8.46 | $8.46 | 8,989,800 |
| 2023-08-08 | $8.81 | $9.08 | $8.75 | $8.78 | $8.78 | 11,627,800 |
| 2023-08-07 | $8.50 | $9.09 | $8.43 | $8.80 | $8.80 | 15,882,150 |
| 2023-08-04 | $8.57 | $8.67 | $8.54 | $8.58 | $8.58 | 6,362,000 |
| 2023-08-03 | $8.69 | $8.75 | $8.53 | $8.57 | $8.57 | 9,065,900 |
| 2023-08-02 | $8.69 | $8.86 | $8.59 | $8.75 | $8.75 | 8,236,600 |
| 2023-08-01 | $9.11 | $9.11 | $8.69 | $8.72 | $8.72 | 15,604,800 |
| 2023-07-31 | $8.86 | $9.20 | $8.81 | $9.07 | $9.07 | 16,914,100 |
| 2023-07-28 | $8.88 | $9.00 | $8.53 | $8.83 | $8.83 | 18,676,100 |
| 2023-07-27 | $8.70 | $9.20 | $8.69 | $9.04 | $9.04 | 21,701,100 |
| 2023-07-26 | $8.85 | $8.85 | $8.59 | $8.63 | $8.63 | 7,069,530 |
| 2023-07-25 | $8.88 | $8.92 | $8.69 | $8.87 | $8.87 | 9,365,800 |
| 2023-07-24 | $8.58 | $9.01 | $8.58 | $8.75 | $8.75 | 9,457,300 |
| 2023-07-21 | $8.79 | $8.88 | $8.55 | $8.56 | $8.56 | 8,353,500 |
| 2023-07-20 | $8.92 | $9.20 | $8.72 | $8.74 | $8.74 | 10,233,300 |
| 2023-07-19 | $8.86 | $8.95 | $8.72 | $8.90 | $8.90 | 7,191,700 |
| 2023-07-18 | $8.75 | $9.01 | $8.58 | $8.91 | $8.91 | 11,056,460 |
| 2023-07-17 | $8.72 | $8.85 | $8.57 | $8.70 | $8.70 | 9,335,100 |
| 2023-07-14 | $8.85 | $8.92 | $8.41 | $8.82 | $8.82 | 12,574,800 |
| 2023-07-13 | $8.91 | $9.06 | $8.79 | $8.87 | $8.87 | 16,500,200 |
| 2023-07-12 | $9.04 | $9.33 | $9.01 | $9.10 | $9.10 | 21,233,700 |
| 2023-07-11 | $8.92 | $9.17 | $8.85 | $9.06 | $9.06 | 16,634,050 |
| 2023-07-10 | $9.06 | $9.44 | $8.89 | $9.00 | $9.00 | 19,781,900 |
| 2023-07-07 | $8.82 | $9.38 | $8.74 | $9.10 | $9.10 | 26,791,410 |
| 2023-07-06 | $9.00 | $9.01 | $8.61 | $8.83 | $8.83 | 17,105,610 |
| 2023-07-05 | $9.21 | $9.27 | $8.88 | $9.00 | $9.00 | 22,920,630 |
| 2023-07-04 | $8.97 | $9.49 | $8.97 | $9.42 | $9.42 | 31,158,160 |
| 2023-07-03 | $9.28 | $9.39 | $8.91 | $8.97 | $8.97 | 24,301,520 |
| 2023-06-30 | $8.74 | $9.60 | $8.60 | $9.28 | $9.28 | 33,354,280 |
| 2023-06-29 | $9.03 | $9.36 | $8.86 | $8.91 | $8.91 | 35,589,760 |
| 2023-06-28 | $8.60 | $9.18 | $8.43 | $9.15 | $9.15 | 32,561,070 |
| 2023-06-27 | $8.57 | $8.99 | $8.51 | $8.77 | $8.77 | 23,207,200 |
| 2023-06-26 | $8.60 | $9.44 | $8.40 | $8.79 | $8.79 | 34,675,760 |
| 2023-06-21 | $8.14 | $8.88 | $8.10 | $8.67 | $8.67 | 33,894,160 |
| 2023-06-20 | $8.10 | $8.25 | $8.01 | $8.14 | $8.14 | 10,846,940 |
| 2023-06-19 | $8.11 | $8.27 | $8.01 | $8.11 | $8.11 | 9,090,400 |
| 2023-06-16 | $8.16 | $8.30 | $8.07 | $8.12 | $8.12 | 11,943,100 |
| 2023-06-15 | $8.23 | $8.37 | $8.10 | $8.16 | $8.16 | 13,742,300 |
| 2023-06-14 | $8.31 | $8.37 | $8.16 | $8.23 | $8.23 | 16,228,900 |
| 2023-06-13 | $8.60 | $8.61 | $8.27 | $8.32 | $8.32 | 28,637,030 |
| 2023-06-12 | $7.61 | $8.86 | $7.61 | $8.66 | $8.66 | 37,140,460 |
| 2023-06-09 | $7.29 | $7.95 | $7.27 | $7.62 | $7.62 | 14,207,580 |
| 2023-06-08 | $7.32 | $7.36 | $7.19 | $7.22 | $7.22 | 2,697,200 |
| 2023-06-07 | $7.53 | $7.54 | $7.28 | $7.31 | $7.31 | 4,787,800 |
| 2023-06-06 | $7.59 | $7.65 | $7.49 | $7.50 | $7.50 | 3,202,000 |
| 2023-06-05 | $7.58 | $7.63 | $7.52 | $7.63 | $7.63 | 2,889,900 |
| 2023-06-02 | $7.53 | $7.62 | $7.46 | $7.59 | $7.59 | 3,293,250 |
| 2023-06-01 | $7.42 | $7.56 | $7.41 | $7.48 | $7.48 | 3,371,000 |
| 2023-05-31 | $7.55 | $7.57 | $7.45 | $7.49 | $7.49 | 3,770,950 |
| 2023-05-30 | $7.42 | $7.63 | $7.37 | $7.58 | $7.58 | 5,499,900 |
| 2023-05-29 | $7.62 | $7.62 | $7.34 | $7.37 | $7.37 | 3,767,300 |
| 2023-05-26 | $7.47 | $7.67 | $7.35 | $7.58 | $7.58 | 3,650,800 |
| 2023-05-25 | $7.42 | $7.47 | $7.34 | $7.47 | $7.47 | 3,126,670 |
| 2023-05-24 | $7.42 | $7.55 | $7.40 | $7.46 | $7.46 | 2,918,600 |
| 2023-05-23 | $7.45 | $7.57 | $7.44 | $7.48 | $7.48 | 3,211,800 |
| 2023-05-22 | $7.38 | $7.52 | $7.38 | $7.50 | $7.50 | 3,309,090 |
| 2023-05-19 | $7.45 | $7.46 | $7.33 | $7.38 | $7.38 | 2,837,200 |
| 2023-05-18 | $7.39 | $7.49 | $7.35 | $7.47 | $7.47 | 4,226,100 |
| 2023-05-17 | $7.24 | $7.37 | $7.24 | $7.36 | $7.36 | 2,395,650 |
| 2023-05-16 | $7.34 | $7.35 | $7.24 | $7.28 | $7.28 | 1,978,450 |
| 2023-05-15 | $7.28 | $7.34 | $7.22 | $7.32 | $7.32 | 2,433,200 |
| 2023-05-12 | $7.37 | $7.42 | $7.28 | $7.28 | $7.28 | 2,929,900 |
| 2023-05-11 | $7.38 | $7.39 | $7.28 | $7.35 | $7.35 | 2,413,770 |
| 2023-05-10 | $7.16 | $7.36 | $7.15 | $7.35 | $7.35 | 4,659,150 |
| 2023-05-09 | $7.25 | $7.27 | $7.12 | $7.17 | $7.17 | 2,888,370 |
| 2023-05-08 | $7.20 | $7.28 | $7.19 | $7.24 | $7.24 | 1,974,700 |
| 2023-05-05 | $7.25 | $7.31 | $7.14 | $7.18 | $7.18 | 2,315,600 |
| 2023-05-04 | $7.21 | $7.30 | $7.15 | $7.27 | $7.27 | 3,098,390 |
| 2023-05-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-05-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-04-28 | $7.18 | $7.24 | $7.13 | $7.21 | $7.21 | 2,742,560 |
| 2023-04-27 | $7.05 | $7.22 | $7.04 | $7.12 | $7.12 | 3,191,500 |
| 2023-04-26 | $6.83 | $7.12 | $6.82 | $7.07 | $7.07 | 3,950,420 |
| 2023-04-25 | $7.04 | $7.06 | $6.73 | $6.85 | $6.85 | 4,136,300 |
| 2023-04-24 | $6.96 | $7.14 | $6.87 | $7.04 | $7.04 | 3,621,480 |
| 2023-04-21 | $7.14 | $7.18 | $6.98 | $6.99 | $6.99 | 3,930,360 |
| 2023-04-20 | $7.28 | $7.33 | $7.10 | $7.15 | $7.15 | 5,172,200 |
| 2023-04-19 | $7.31 | $7.39 | $7.28 | $7.33 | $7.33 | 5,793,600 |
| 2023-04-18 | $7.30 | $7.32 | $7.16 | $7.24 | $7.24 | 2,870,020 |
| 2023-04-17 | $7.25 | $7.29 | $7.24 | $7.29 | $7.29 | 2,551,300 |
| 2023-04-14 | $7.24 | $7.30 | $7.21 | $7.26 | $7.26 | 2,684,300 |
| 2023-04-13 | $7.31 | $7.32 | $7.19 | $7.21 | $7.21 | 2,632,300 |
| 2023-04-12 | $7.20 | $7.29 | $7.20 | $7.28 | $7.28 | 2,191,900 |
| 2023-04-11 | $7.29 | $7.31 | $7.19 | $7.24 | $7.24 | 3,136,700 |
| 2023-04-10 | $7.44 | $7.49 | $7.25 | $7.26 | $7.26 | 5,030,300 |
| 2023-04-07 | $7.48 | $7.54 | $7.40 | $7.43 | $7.43 | 4,350,100 |
| 2023-04-06 | $7.67 | $7.72 | $7.44 | $7.47 | $7.47 | 5,687,800 |
| 2023-04-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-04-04 | $7.83 | $7.86 | $7.66 | $7.69 | $7.69 | 3,919,800 |
| 2023-04-03 | $7.87 | $7.92 | $7.79 | $7.85 | $7.85 | 4,535,400 |
| 2023-03-31 | $7.74 | $7.91 | $7.70 | $7.91 | $7.91 | 3,777,200 |
| 2023-03-30 | $7.79 | $7.80 | $7.63 | $7.72 | $7.72 | 2,781,200 |
| 2023-03-29 | $7.71 | $7.80 | $7.71 | $7.75 | $7.75 | 2,481,700 |
| 2023-03-28 | $7.77 | $7.82 | $7.71 | $7.73 | $7.73 | 2,167,500 |
| 2023-03-27 | $7.80 | $7.81 | $7.70 | $7.76 | $7.76 | 2,340,200 |
| 2023-03-24 | $7.83 | $7.84 | $7.75 | $7.80 | $7.80 | 2,077,100 |
| 2023-03-23 | $7.89 | $7.89 | $7.75 | $7.79 | $7.79 | 2,521,200 |
| 2023-03-22 | $7.73 | $7.90 | $7.72 | $7.84 | $7.84 | 3,525,200 |
| 2023-03-21 | $7.60 | $7.75 | $7.55 | $7.74 | $7.74 | 3,396,420 |
| 2023-03-20 | $7.51 | $7.55 | $7.45 | $7.52 | $7.52 | 2,382,400 |
| 2023-03-17 | $7.56 | $7.58 | $7.48 | $7.50 | $7.50 | 2,260,830 |
| 2023-03-16 | $7.56 | $7.62 | $7.48 | $7.48 | $7.48 | 3,005,400 |
| 2023-03-15 | $7.52 | $7.62 | $7.48 | $7.55 | $7.55 | 2,659,300 |
| 2023-03-14 | $7.58 | $7.61 | $7.35 | $7.50 | $7.50 | 3,419,700 |
| 2023-03-13 | $7.67 | $7.73 | $7.50 | $7.58 | $7.58 | 3,896,430 |
| 2023-03-10 | $7.83 | $7.85 | $7.69 | $7.72 | $7.72 | 3,124,000 |
| 2023-03-09 | $7.82 | $7.86 | $7.75 | $7.86 | $7.86 | 2,467,600 |
| 2023-03-08 | $7.73 | $7.80 | $7.70 | $7.80 | $7.80 | 2,550,100 |
| 2023-03-07 | $7.95 | $7.98 | $7.73 | $7.73 | $7.73 | 4,466,840 |
| 2023-03-06 | $8.05 | $8.11 | $7.88 | $7.95 | $7.95 | 4,873,300 |
| 2023-03-03 | $8.15 | $8.15 | $8.02 | $8.07 | $8.07 | 2,776,850 |
| 2023-03-02 | $8.22 | $8.22 | $8.08 | $8.11 | $8.11 | 3,236,700 |
| 2023-03-01 | $8.14 | $8.18 | $8.09 | $8.18 | $8.18 | 2,842,230 |
| 2023-02-28 | $8.12 | $8.17 | $8.05 | $8.14 | $8.14 | 2,664,000 |
| 2023-02-27 | $8.14 | $8.24 | $8.05 | $8.09 | $8.09 | 2,953,070 |
| 2023-02-24 | $8.34 | $8.38 | $8.13 | $8.22 | $8.22 | 3,893,300 |
| 2023-02-23 | $8.25 | $8.44 | $8.23 | $8.35 | $8.35 | 4,782,100 |
| 2023-02-22 | $8.17 | $8.29 | $8.14 | $8.25 | $8.25 | 2,345,600 |
| 2023-02-21 | $8.26 | $8.28 | $8.17 | $8.22 | $8.22 | 2,733,690 |
| 2023-02-20 | $8.19 | $8.19 | $8.07 | $8.19 | $8.19 | 3,072,100 |
| 2023-02-17 | $8.13 | $8.26 | $8.12 | $8.12 | $8.12 | 4,307,600 |
| 2023-02-16 | $8.42 | $8.42 | $8.03 | $8.12 | $8.12 | 5,882,100 |
| 2023-02-15 | $8.30 | $8.53 | $8.28 | $8.40 | $8.40 | 5,312,800 |
| 2023-02-14 | $8.34 | $8.42 | $8.24 | $8.30 | $8.30 | 3,825,300 |
| 2023-02-13 | $8.38 | $8.40 | $8.29 | $8.34 | $8.34 | 4,104,200 |
| 2023-02-10 | $8.44 | $8.55 | $8.34 | $8.40 | $8.40 | 4,040,000 |
| 2023-02-09 | $8.33 | $8.59 | $8.27 | $8.47 | $8.47 | 6,922,240 |
| 2023-02-08 | $8.27 | $8.44 | $8.19 | $8.33 | $8.33 | 4,807,260 |
| 2023-02-07 | $8.22 | $8.27 | $8.19 | $8.27 | $8.27 | 3,337,500 |
| 2023-02-06 | $8.15 | $8.22 | $8.12 | $8.19 | $8.19 | 2,797,760 |
| 2023-02-03 | $8.25 | $8.28 | $8.09 | $8.19 | $8.19 | 3,675,960 |
| 2023-02-02 | $8.27 | $8.34 | $8.18 | $8.27 | $8.27 | 4,921,300 |
| 2023-02-01 | $8.25 | $8.28 | $8.21 | $8.27 | $8.27 | 4,287,400 |
| 2023-01-31 | $8.20 | $8.24 | $8.12 | $8.22 | $8.22 | 3,735,000 |
| 2023-01-30 | $8.10 | $8.30 | $8.10 | $8.18 | $8.18 | 8,093,360 |
| 2023-01-20 | $8.03 | $8.03 | $7.90 | $7.97 | $7.97 | 3,460,310 |
| 2023-01-19 | $7.86 | $8.02 | $7.85 | $7.96 | $7.96 | 4,647,020 |
| 2023-01-18 | $8.00 | $8.15 | $7.99 | $8.01 | $8.01 | 3,046,350 |
| 2023-01-17 | $7.99 | $8.03 | $7.94 | $8.00 | $8.00 | 2,485,390 |
| 2023-01-16 | $7.98 | $8.04 | $7.92 | $7.99 | $7.99 | 3,866,400 |
| 2023-01-13 | $8.00 | $8.12 | $7.93 | $7.99 | $7.99 | 4,603,860 |
| 2023-01-12 | $7.80 | $8.06 | $7.80 | $7.97 | $7.97 | 5,251,290 |
| 2023-01-11 | $7.90 | $8.00 | $7.80 | $7.80 | $7.80 | 4,402,480 |
| 2023-01-10 | $7.77 | $7.97 | $7.70 | $7.96 | $7.96 | 6,143,730 |
| 2023-01-09 | $7.78 | $7.94 | $7.78 | $7.82 | $7.82 | 5,890,240 |
| 2023-01-06 | $7.92 | $8.04 | $7.64 | $7.82 | $7.82 | 10,995,770 |
| 2023-01-05 | $7.54 | $7.75 | $7.44 | $7.75 | $7.75 | 5,918,600 |
| 2023-01-04 | $7.52 | $7.57 | $7.43 | $7.50 | $7.50 | 2,579,800 |
| 2023-01-03 | $7.45 | $7.54 | $7.31 | $7.51 | $7.51 | 3,290,300 |
| 2023-01-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-12-30 | $7.35 | $7.43 | $7.32 | $7.33 | $7.33 | 2,289,320 |
| 2022-12-29 | $7.43 | $7.44 | $7.28 | $7.28 | $7.28 | 2,005,000 |
| 2022-12-28 | $7.55 | $7.55 | $7.32 | $7.37 | $7.37 | 2,951,580 |
| 2022-12-27 | $7.58 | $7.64 | $7.46 | $7.55 | $7.55 | 2,835,610 |
| 2022-12-26 | $7.26 | $7.60 | $7.23 | $7.57 | $7.57 | 3,735,580 |
| 2022-12-23 | $7.39 | $7.41 | $7.25 | $7.28 | $7.28 | 3,007,100 |
| 2022-12-22 | $7.59 | $7.60 | $7.36 | $7.39 | $7.39 | 2,822,080 |
| 2022-12-21 | $7.78 | $7.78 | $7.53 | $7.56 | $7.56 | 2,398,800 |
| 2022-12-20 | $7.57 | $7.78 | $7.57 | $7.72 | $7.72 | 2,764,900 |
| 2022-12-19 | $7.82 | $7.88 | $7.63 | $7.64 | $7.64 | 3,643,700 |
| 2022-12-16 | $8.00 | $8.02 | $7.76 | $7.77 | $7.77 | 3,263,290 |
| 2022-12-15 | $7.83 | $8.03 | $7.77 | $8.02 | $8.02 | 3,765,560 |
| 2022-12-14 | $7.90 | $7.97 | $7.78 | $7.80 | $7.80 | 3,222,130 |
| 2022-12-13 | $7.90 | $8.03 | $7.86 | $7.92 | $7.92 | 3,466,100 |
| 2022-12-12 | $8.06 | $8.06 | $7.88 | $7.89 | $7.89 | 3,880,520 |
| 2022-12-09 | $8.10 | $8.13 | $7.96 | $8.02 | $8.02 | 3,503,200 |
| 2022-12-08 | $8.16 | $8.20 | $8.04 | $8.09 | $8.09 | 4,081,300 |
| 2022-12-07 | $8.05 | $8.19 | $8.02 | $8.11 | $8.11 | 4,575,700 |
| 2022-12-06 | $8.08 | $8.14 | $7.98 | $8.09 | $8.09 | 4,529,700 |
| 2022-12-05 | $8.00 | $8.15 | $8.00 | $8.08 | $8.08 | 3,844,380 |
| 2022-12-01 | $8.12 | $8.23 | $8.04 | $8.06 | $8.06 | 5,334,700 |
| 2022-11-30 | $7.87 | $8.15 | $7.85 | $8.08 | $8.08 | 7,026,140 |
| 2022-11-29 | $7.74 | $7.92 | $7.73 | $7.87 | $7.87 | 4,157,390 |
| 2022-11-28 | $7.73 | $7.73 | $7.57 | $7.72 | $7.72 | 3,531,510 |
| 2022-11-25 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 3,400,900 |
| 2022-11-24 | $7.85 | $7.99 | $7.82 | $7.88 | $7.88 | 4,233,040 |
| 2022-11-23 | $7.95 | $7.95 | $7.74 | $7.80 | $7.80 | 4,473,100 |
| 2022-11-22 | $8.01 | $8.07 | $7.88 | $7.94 | $7.94 | 4,050,710 |
| 2022-11-21 | $7.95 | $8.02 | $7.78 | $8.02 | $8.02 | 3,642,930 |
| 2022-11-18 | $8.05 | $8.12 | $7.93 | $7.94 | $7.94 | 4,266,300 |
| 2022-11-17 | $8.14 | $8.14 | $7.99 | $8.05 | $8.05 | 4,939,900 |
| 2022-11-16 | $8.18 | $8.25 | $8.10 | $8.14 | $8.14 | 4,017,890 |
| 2022-11-15 | $7.92 | $8.17 | $7.88 | $8.17 | $8.17 | 5,983,840 |
| 2022-11-14 | $8.18 | $8.19 | $7.92 | $7.94 | $7.94 | 6,819,580 |
| 2022-11-11 | $8.28 | $8.34 | $8.15 | $8.15 | $8.15 | 5,045,790 |
| 2022-11-10 | $8.19 | $8.26 | $8.12 | $8.14 | $8.14 | 4,812,540 |
| 2022-11-09 | $8.26 | $8.33 | $8.22 | $8.22 | $8.22 | 4,128,600 |
| 2022-11-08 | $8.36 | $8.37 | $8.19 | $8.26 | $8.26 | 4,712,010 |
| 2022-11-07 | $8.40 | $8.49 | $8.26 | $8.32 | $8.32 | 8,084,360 |
| 2022-11-04 | $8.35 | $8.46 | $8.32 | $8.43 | $8.43 | 8,481,630 |
| 2022-11-03 | $8.30 | $8.45 | $8.30 | $8.37 | $8.37 | 3,319,500 |
| 2022-11-02 | $8.17 | $8.43 | $8.16 | $8.39 | $8.39 | 5,408,500 |
| 2022-11-01 | $8.04 | $8.25 | $7.96 | $8.24 | $8.24 | 4,253,320 |
| 2022-10-31 | $7.78 | $8.08 | $7.74 | $7.98 | $7.98 | 4,365,730 |
| 2022-10-28 | $8.19 | $8.19 | $7.73 | $7.78 | $7.78 | 5,007,120 |
| 2022-10-27 | $8.30 | $8.33 | $8.10 | $8.11 | $8.11 | 4,543,230 |
| 2022-10-26 | $8.25 | $8.32 | $8.15 | $8.25 | $8.25 | 5,417,010 |
| 2022-10-25 | $8.03 | $8.34 | $7.90 | $8.32 | $8.32 | 6,385,000 |
| 2022-10-24 | $8.22 | $8.30 | $8.03 | $8.03 | $8.03 | 5,065,670 |
| 2022-10-21 | $8.18 | $8.43 | $8.01 | $8.14 | $8.14 | 7,070,880 |
| 2022-10-20 | $8.19 | $8.29 | $7.88 | $8.14 | $8.14 | 11,421,080 |
| 2022-10-19 | $8.10 | $8.34 | $8.00 | $8.20 | $8.20 | 7,235,390 |
| 2022-10-18 | $8.03 | $8.23 | $7.99 | $8.10 | $8.10 | 4,328,820 |
| 2022-10-17 | $7.94 | $8.02 | $7.85 | $8.00 | $8.00 | 4,392,400 |
| 2022-10-14 | $7.73 | $8.02 | $7.66 | $7.93 | $7.93 | 5,488,400 |
| 2022-10-13 | $7.51 | $7.72 | $7.44 | $7.65 | $7.65 | 3,614,610 |
| 2022-10-12 | $7.43 | $7.57 | $7.19 | $7.56 | $7.56 | 3,567,700 |
| 2022-10-11 | $7.22 | $7.35 | $7.17 | $7.34 | $7.34 | 2,301,800 |
| 2022-10-10 | $7.33 | $7.50 | $7.16 | $7.23 | $7.23 | 2,982,590 |
| 2022-09-30 | $7.48 | $7.65 | $7.37 | $7.43 | $7.43 | 3,082,700 |
| 2022-09-29 | $7.66 | $7.69 | $7.47 | $7.50 | $7.50 | 3,060,400 |
| 2022-09-28 | $7.92 | $7.92 | $7.57 | $7.58 | $7.58 | 3,850,910 |
| 2022-09-27 | $7.83 | $7.96 | $7.72 | $7.92 | $7.92 | 2,659,800 |
| 2022-09-26 | $7.85 | $7.95 | $7.71 | $7.80 | $7.80 | 3,106,310 |
| 2022-09-23 | $8.11 | $8.26 | $7.88 | $7.94 | $7.94 | 3,873,400 |
| 2022-09-22 | $8.14 | $8.32 | $8.11 | $8.19 | $8.19 | 3,954,060 |
| 2022-09-21 | $8.04 | $8.27 | $7.96 | $8.19 | $8.19 | 3,666,400 |
| 2022-09-20 | $7.90 | $8.15 | $7.88 | $8.12 | $8.12 | 4,476,500 |
| 2022-09-19 | $7.94 | $8.01 | $7.84 | $7.87 | $7.87 | 3,423,600 |
| 2022-09-16 | $8.22 | $8.23 | $7.96 | $7.96 | $7.96 | 3,529,200 |
| 2022-09-15 | $8.65 | $8.66 | $8.09 | $8.16 | $8.16 | 6,432,400 |
| 2022-09-14 | $8.74 | $8.76 | $8.51 | $8.63 | $8.63 | 3,711,500 |
| 2022-09-13 | $8.75 | $8.84 | $8.71 | $8.83 | $8.83 | 3,387,400 |
| 2022-09-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-09-09 | $8.74 | $8.75 | $8.53 | $8.69 | $8.69 | 2,766,290 |
| 2022-09-08 | $8.85 | $8.92 | $8.69 | $8.69 | $8.69 | 4,134,600 |
| 2022-09-07 | $8.76 | $8.86 | $8.65 | $8.81 | $8.81 | 4,040,080 |
| 2022-09-06 | $8.62 | $8.79 | $8.52 | $8.77 | $8.77 | 5,202,370 |
| 2022-09-05 | $8.57 | $8.65 | $8.46 | $8.51 | $8.51 | 4,484,720 |
| 2022-09-02 | $8.46 | $8.63 | $8.43 | $8.58 | $8.58 | 4,542,520 |
| 2022-09-01 | $8.60 | $8.79 | $8.39 | $8.45 | $8.45 | 7,478,140 |
| 2022-08-31 | $9.07 | $9.08 | $8.59 | $8.65 | $8.65 | 8,668,770 |
| 2022-08-30 | $9.24 | $9.38 | $8.95 | $9.08 | $9.08 | 7,414,750 |
| 2022-08-29 | $9.03 | $9.32 | $8.72 | $9.28 | $9.28 | 6,050,500 |
| 2022-08-26 | $9.25 | $9.32 | $9.09 | $9.12 | $9.12 | 5,312,880 |
| 2022-08-25 | $9.52 | $9.60 | $9.02 | $9.18 | $9.18 | 10,213,370 |
| 2022-08-24 | $9.89 | $10.05 | $9.40 | $9.50 | $9.50 | 13,965,980 |
| 2022-08-23 | $9.46 | $9.94 | $9.41 | $9.83 | $9.83 | 15,430,230 |
| 2022-08-22 | $9.62 | $9.70 | $9.40 | $9.49 | $9.49 | 11,228,600 |
| 2022-08-19 | $10.23 | $10.34 | $9.62 | $9.63 | $9.63 | 18,715,500 |
| 2022-08-18 | $10.25 | $10.32 | $9.90 | $10.22 | $10.22 | 16,857,100 |
| 2022-08-17 | $10.47 | $10.66 | $10.22 | $10.38 | $10.38 | 12,684,200 |
| 2022-08-16 | $10.14 | $10.55 | $10.09 | $10.46 | $10.46 | 14,651,300 |
| 2022-08-15 | $10.22 | $10.22 | $10.00 | $10.10 | $10.10 | 8,522,000 |
| 2022-08-12 | $10.18 | $10.58 | $10.13 | $10.18 | $10.18 | 13,188,600 |
| 2022-08-11 | $10.03 | $10.28 | $9.91 | $10.23 | $10.23 | 10,596,200 |
| 2022-08-10 | $9.95 | $10.14 | $9.85 | $10.03 | $10.03 | 7,858,750 |
| 2022-08-09 | $10.10 | $10.30 | $9.99 | $10.04 | $10.04 | 12,998,400 |
| 2022-08-08 | $9.57 | $10.11 | $9.41 | $10.10 | $10.10 | 14,941,500 |
| 2022-08-05 | $9.59 | $9.82 | $9.38 | $9.56 | $9.56 | 9,212,500 |
| 2022-08-04 | $9.66 | $9.85 | $9.31 | $9.55 | $9.55 | 11,161,200 |
| 2022-08-03 | $9.95 | $10.19 | $9.54 | $9.58 | $9.58 | 12,889,400 |
| 2022-08-02 | $10.19 | $10.23 | $9.72 | $9.73 | $9.73 | 14,561,830 |
| 2022-08-01 | $10.32 | $10.39 | $10.09 | $10.30 | $10.30 | 10,038,300 |
| 2022-07-29 | $10.17 | $10.34 | $10.04 | $10.21 | $10.21 | 10,823,700 |
| 2022-07-28 | $10.00 | $10.52 | $9.99 | $10.21 | $10.21 | 16,118,600 |
| 2022-07-27 | $9.71 | $10.15 | $9.61 | $10.05 | $10.05 | 13,185,480 |
| 2022-07-26 | $9.50 | $9.70 | $9.28 | $9.60 | $9.60 | 7,182,580 |
| 2022-07-25 | $9.75 | $9.79 | $9.43 | $9.50 | $9.50 | 7,004,100 |
| 2022-07-22 | $9.81 | $9.94 | $9.61 | $9.75 | $9.75 | 7,596,800 |
| 2022-07-21 | $9.94 | $9.96 | $9.69 | $9.76 | $9.76 | 8,634,100 |
| 2022-07-20 | $10.19 | $10.20 | $9.90 | $9.93 | $9.93 | 10,625,900 |
| 2022-07-19 | $10.01 | $10.38 | $9.85 | $10.17 | $10.17 | 21,227,360 |
| 2022-07-18 | $9.33 | $10.05 | $9.25 | $10.04 | $10.04 | 19,747,760 |
| 2022-07-15 | $9.12 | $9.38 | $9.10 | $9.20 | $9.20 | 8,887,900 |
| 2022-07-14 | $8.94 | $9.18 | $8.78 | $9.12 | $9.12 | 5,890,600 |
| 2022-07-13 | $8.84 | $8.96 | $8.78 | $8.94 | $8.94 | 3,491,500 |
| 2022-07-12 | $9.06 | $9.09 | $8.82 | $8.83 | $8.83 | 5,459,500 |
| 2022-07-11 | $9.16 | $9.16 | $8.92 | $9.08 | $9.08 | 6,118,000 |
| 2022-07-08 | $9.43 | $9.46 | $9.15 | $9.19 | $9.19 | 7,578,400 |
| 2022-07-07 | $9.28 | $9.44 | $9.12 | $9.42 | $9.42 | 9,811,150 |
| 2022-07-06 | $9.05 | $9.30 | $9.01 | $9.22 | $9.22 | 7,634,390 |
| 2022-07-05 | $9.36 | $9.40 | $8.93 | $9.14 | $9.14 | 9,118,300 |
| 2022-07-04 | $9.24 | $9.37 | $9.11 | $9.30 | $9.30 | 7,176,500 |
| 2022-07-01 | $9.49 | $9.52 | $9.20 | $9.33 | $9.33 | 6,682,300 |
| 2022-06-30 | $9.60 | $9.76 | $9.39 | $9.44 | $9.44 | 11,308,600 |
| 2022-06-29 | $10.26 | $10.27 | $9.60 | $9.66 | $9.66 | 17,223,500 |
| 2022-06-28 | $10.25 | $10.37 | $10.11 | $10.25 | $10.25 | 16,515,900 |
| 2022-06-27 | $10.04 | $10.40 | $9.81 | $10.19 | $10.19 | 21,066,300 |
| 2022-06-24 | $9.92 | $10.40 | $9.76 | $10.06 | $10.06 | 31,657,800 |
| 2022-06-23 | $9.30 | $9.99 | $9.18 | $9.92 | $9.92 | 30,468,700 |
| 2022-06-22 | $9.23 | $9.54 | $9.15 | $9.17 | $9.17 | 11,521,470 |
| 2022-06-21 | $9.50 | $9.50 | $9.07 | $9.24 | $9.24 | 10,951,400 |
| 2022-06-20 | $9.57 | $9.90 | $9.36 | $9.42 | $9.42 | 14,366,620 |
| 2022-06-17 | $9.14 | $9.65 | $9.13 | $9.53 | $9.53 | 18,116,900 |
| 2022-06-16 | $9.13 | $9.41 | $9.11 | $9.27 | $9.27 | 11,284,200 |
| 2022-06-15 | $9.51 | $9.63 | $9.19 | $9.19 | $9.19 | 16,095,020 |
| 2022-06-14 | $9.22 | $9.57 | $9.07 | $9.49 | $9.49 | 20,713,400 |
| 2022-06-13 | $9.10 | $9.68 | $9.00 | $9.30 | $9.30 | 25,744,500 |
| 2022-06-10 | $8.56 | $9.21 | $8.51 | $9.04 | $9.04 | 16,767,900 |
| 2022-06-09 | $8.76 | $8.79 | $8.52 | $8.59 | $8.59 | 8,489,600 |
| 2022-06-08 | $8.88 | $8.92 | $8.49 | $8.90 | $8.90 | 12,776,300 |
| 2022-06-07 | $9.20 | $9.21 | $8.77 | $8.83 | $8.83 | 16,326,450 |
| 2022-06-06 | $9.15 | $9.31 | $9.07 | $9.24 | $9.24 | 18,027,600 |
| 2022-06-02 | $8.65 | $9.33 | $8.55 | $9.23 | $9.23 | 25,889,900 |
| 2022-06-01 | $8.50 | $8.95 | $8.47 | $8.69 | $8.69 | 14,730,600 |
| 2022-05-31 | $8.67 | $8.72 | $8.22 | $8.54 | $8.54 | 16,442,910 |
| 2022-05-30 | $8.77 | $8.85 | $8.55 | $8.70 | $8.70 | 15,030,840 |
| 2022-05-27 | $8.65 | $9.28 | $8.65 | $8.91 | $8.91 | 16,990,200 |
| 2022-05-26 | $9.03 | $9.03 | $8.48 | $8.76 | $8.76 | 12,095,570 |
| 2022-05-25 | $8.54 | $8.95 | $8.54 | $8.92 | $8.92 | 12,569,100 |
| 2022-05-24 | $9.31 | $9.69 | $8.65 | $8.66 | $8.66 | 25,240,600 |
| 2022-05-23 | $8.94 | $9.42 | $8.94 | $9.37 | $9.37 | 22,855,030 |
| 2022-05-20 | $9.06 | $9.25 | $8.88 | $8.90 | $8.90 | 14,865,400 |
| 2022-05-19 | $8.90 | $9.19 | $8.82 | $9.05 | $9.05 | 17,022,510 |
| 2022-05-18 | $9.50 | $9.58 | $9.08 | $9.12 | $9.12 | 25,584,400 |
| 2022-05-17 | $10.11 | $10.59 | $10.03 | $10.37 | $9.67 | 28,890,100 |
| 2022-05-16 | $10.10 | $10.50 | $9.79 | $10.43 | $9.73 | 32,978,640 |
| 2022-05-13 | $9.20 | $10.86 | $9.08 | $10.18 | $9.49 | 37,979,810 |
| 2022-05-12 | $9.31 | $9.32 | $9.01 | $9.24 | $8.62 | 16,171,700 |
| 2022-05-11 | $9.02 | $9.55 | $8.87 | $9.37 | $8.74 | 29,343,100 |
| 2022-05-10 | $8.45 | $8.94 | $8.40 | $8.92 | $8.32 | 15,347,700 |
| 2022-05-09 | $8.44 | $8.74 | $8.44 | $8.69 | $8.10 | 9,888,200 |
| 2022-05-06 | $8.58 | $8.91 | $8.55 | $8.60 | $8.02 | 14,640,000 |
| 2022-05-05 | $8.69 | $9.13 | $8.65 | $8.90 | $8.30 | 20,115,400 |
| 2022-05-04 | $8.54 | $8.54 | $8.54 | $8.54 | $7.96 | 0 |
| 2022-05-03 | $8.54 | $8.54 | $8.54 | $8.54 | $7.96 | 0 |
| 2022-04-29 | $7.90 | $8.64 | $7.90 | $8.54 | $7.96 | 21,040,210 |
| 2022-04-28 | $8.30 | $8.46 | $7.82 | $7.94 | $7.40 | 22,404,960 |
| 2022-04-27 | $8.17 | $8.62 | $8.02 | $8.57 | $7.99 | 22,050,490 |
| 2022-04-26 | $9.05 | $9.29 | $8.42 | $8.58 | $8.00 | 26,577,510 |
| 2022-04-25 | $9.30 | $9.67 | $8.56 | $9.04 | $8.43 | 30,075,750 |
| 2022-04-22 | $9.20 | $10.05 | $8.80 | $9.75 | $9.09 | 36,872,200 |
| 2022-04-21 | $8.73 | $9.41 | $8.53 | $9.20 | $8.58 | 38,336,860 |
| 2022-04-20 | $8.62 | $9.15 | $8.50 | $8.63 | $8.05 | 33,666,650 |
| 2022-04-19 | $7.81 | $9.00 | $7.81 | $9.00 | $8.39 | 35,752,050 |
| 2022-04-18 | $7.18 | $7.57 | $7.11 | $7.50 | $6.99 | 8,464,900 |
| 2022-04-15 | $7.15 | $7.16 | $6.90 | $7.10 | $6.62 | 3,020,300 |
| 2022-04-14 | $7.15 | $7.27 | $7.15 | $7.18 | $6.70 | 1,618,800 |
| 2022-04-13 | $7.27 | $7.27 | $7.10 | $7.12 | $6.64 | 1,797,000 |
| 2022-04-12 | $7.09 | $7.30 | $7.02 | $7.27 | $6.78 | 2,532,100 |
| 2022-04-11 | $7.50 | $7.50 | $7.05 | $7.09 | $6.61 | 2,861,500 |
| 2022-04-08 | $7.61 | $7.63 | $7.32 | $7.41 | $6.91 | 3,038,800 |
| 2022-04-07 | $7.78 | $7.81 | $7.56 | $7.57 | $7.06 | 3,303,500 |
| 2022-04-06 | $7.65 | $7.81 | $7.60 | $7.78 | $7.25 | 3,460,600 |
| 2022-04-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.12 | 0 |
| 2022-04-04 | $7.63 | $7.63 | $7.63 | $7.63 | $7.12 | 0 |
| 2022-04-01 | $7.75 | $7.75 | $7.58 | $7.63 | $7.12 | 2,992,700 |
| 2022-03-31 | $7.77 | $7.87 | $7.64 | $7.74 | $7.22 | 2,866,600 |
| 2022-03-30 | $7.68 | $7.71 | $7.58 | $7.68 | $7.16 | 1,798,600 |
| 2022-03-29 | $7.80 | $7.89 | $7.55 | $7.60 | $7.09 | 2,817,200 |
| 2022-03-28 | $7.80 | $7.84 | $7.63 | $7.76 | $7.24 | 2,561,200 |
| 2022-03-25 | $7.82 | $7.97 | $7.71 | $7.83 | $7.30 | 2,677,400 |
| 2022-03-24 | $7.90 | $7.90 | $7.74 | $7.76 | $7.24 | 3,052,500 |
| 2022-03-23 | $8.00 | $8.03 | $7.90 | $7.96 | $7.42 | 3,507,000 |
| 2022-03-22 | $8.03 | $8.06 | $7.93 | $7.97 | $7.43 | 2,732,500 |
| 2022-03-21 | $7.81 | $8.15 | $7.81 | $8.02 | $7.48 | 3,885,600 |
| 2022-03-18 | $7.80 | $7.96 | $7.77 | $7.90 | $7.37 | 2,400,000 |
| 2022-03-17 | $7.85 | $8.00 | $7.80 | $7.83 | $7.30 | 4,310,400 |
| 2022-03-16 | $7.65 | $7.83 | $7.40 | $7.81 | $7.28 | 3,931,600 |
| 2022-03-15 | $8.05 | $8.05 | $7.48 | $7.50 | $6.99 | 4,758,900 |
| 2022-03-14 | $8.35 | $8.36 | $8.05 | $8.06 | $7.52 | 2,362,500 |
| 2022-03-11 | $8.24 | $8.41 | $8.10 | $8.37 | $7.81 | 3,044,600 |
| 2022-03-10 | $8.34 | $8.48 | $8.33 | $8.38 | $7.81 | 3,297,100 |
| 2022-03-09 | $8.41 | $8.53 | $7.80 | $8.18 | $7.63 | 4,813,700 |
| 2022-03-08 | $8.66 | $8.68 | $8.33 | $8.40 | $7.83 | 3,354,200 |
| 2022-03-07 | $8.76 | $8.76 | $8.59 | $8.63 | $8.05 | 2,540,500 |
| 2022-03-04 | $8.90 | $8.90 | $8.70 | $8.76 | $8.17 | 3,015,300 |
| 2022-03-03 | $9.09 | $9.09 | $8.89 | $8.91 | $8.31 | 3,050,300 |
| 2022-03-02 | $8.96 | $9.08 | $8.96 | $9.06 | $8.45 | 2,629,000 |
| 2022-03-01 | $8.99 | $9.08 | $8.91 | $9.05 | $8.44 | 3,899,790 |
| 2022-02-28 | $8.87 | $8.93 | $8.69 | $8.92 | $8.32 | 3,253,800 |
| 2022-02-25 | $8.79 | $8.96 | $8.78 | $8.87 | $8.27 | 3,696,900 |
| 2022-02-24 | $8.89 | $9.09 | $8.58 | $8.71 | $8.12 | 6,614,700 |
| 2022-02-23 | $8.79 | $8.97 | $8.79 | $8.93 | $8.33 | 3,971,080 |
| 2022-02-22 | $8.78 | $8.95 | $8.70 | $8.79 | $8.20 | 6,011,370 |
| 2022-02-21 | $8.73 | $8.85 | $8.68 | $8.84 | $8.24 | 3,133,300 |
| 2022-02-18 | $8.57 | $8.75 | $8.48 | $8.73 | $8.14 | 3,459,510 |
| 2022-02-17 | $8.68 | $8.74 | $8.52 | $8.60 | $8.02 | 3,311,320 |
| 2022-02-16 | $8.66 | $8.75 | $8.65 | $8.68 | $8.09 | 2,989,900 |
| 2022-02-15 | $8.57 | $8.64 | $8.47 | $8.64 | $8.06 | 2,819,270 |
| 2022-02-14 | $8.45 | $8.59 | $8.40 | $8.56 | $7.98 | 2,271,700 |
| 2022-02-11 | $8.73 | $8.74 | $8.48 | $8.48 | $7.91 | 4,307,310 |
| 2022-02-10 | $8.91 | $8.94 | $8.71 | $8.75 | $8.16 | 3,299,030 |
| 2022-02-09 | $8.77 | $8.90 | $8.45 | $8.88 | $8.28 | 4,156,390 |
| 2022-02-08 | $8.69 | $8.82 | $8.63 | $8.78 | $8.19 | 3,327,900 |
| 2022-02-07 | $8.59 | $8.80 | $8.59 | $8.70 | $8.11 | 3,880,200 |
| 2022-02-04 | $8.55 | $8.55 | $8.55 | $8.55 | $7.97 | 0 |
| 2022-02-03 | $8.55 | $8.55 | $8.55 | $8.55 | $7.97 | 0 |
| 2022-02-02 | $8.55 | $8.55 | $8.55 | $8.55 | $7.97 | 0 |
| 2022-02-01 | $8.55 | $8.55 | $8.55 | $8.55 | $7.97 | 0 |
| 2022-01-28 | $8.35 | $8.62 | $8.30 | $8.55 | $7.97 | 4,401,500 |
| 2022-01-27 | $8.75 | $8.77 | $8.33 | $8.35 | $7.79 | 4,652,900 |
| 2022-01-26 | $8.70 | $8.79 | $8.63 | $8.72 | $8.13 | 3,186,010 |
| 2022-01-25 | $8.97 | $8.97 | $8.60 | $8.62 | $8.04 | 5,045,660 |
| 2022-01-24 | $9.00 | $9.09 | $8.88 | $8.97 | $8.36 | 2,791,960 |
| 2022-01-21 | $9.06 | $9.16 | $8.98 | $9.03 | $8.42 | 3,468,720 |
| 2022-01-20 | $9.47 | $9.49 | $9.03 | $9.06 | $8.45 | 7,096,700 |
| 2022-01-19 | $9.49 | $9.57 | $9.37 | $9.46 | $8.82 | 3,693,900 |
| 2022-01-18 | $9.75 | $9.75 | $9.46 | $9.49 | $8.85 | 5,863,430 |
| 2022-01-17 | $9.56 | $9.78 | $9.46 | $9.75 | $9.09 | 5,270,410 |
| 2022-01-14 | $9.66 | $9.73 | $9.45 | $9.46 | $8.82 | 3,931,800 |
| 2022-01-13 | $9.79 | $9.79 | $9.59 | $9.59 | $8.94 | 3,699,610 |
| 2022-01-12 | $9.72 | $9.85 | $9.67 | $9.76 | $9.10 | 4,118,700 |
| 2022-01-11 | $9.56 | $9.83 | $9.56 | $9.65 | $9.00 | 6,183,800 |
| 2022-01-10 | $9.36 | $9.63 | $9.35 | $9.56 | $8.91 | 4,162,700 |
| 2022-01-07 | $9.80 | $9.85 | $9.40 | $9.42 | $8.78 | 8,572,300 |
| 2022-01-06 | $9.75 | $9.91 | $9.70 | $9.79 | $9.13 | 5,777,300 |
| 2022-01-05 | $10.34 | $10.37 | $9.70 | $9.77 | $9.11 | 12,869,000 |
| 2022-01-04 | $10.32 | $10.49 | $10.26 | $10.34 | $9.64 | 9,264,500 |
| 2022-01-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.60 | 0 |
| 2021-12-31 | $10.36 | $10.43 | $10.07 | $10.30 | $9.60 | 7,180,240 |
| 2021-12-30 | $10.03 | $10.36 | $10.03 | $10.21 | $9.52 | 5,639,100 |
| 2021-12-29 | $10.18 | $10.31 | $10.06 | $10.15 | $9.47 | 5,273,900 |
| 2021-12-28 | $10.03 | $10.23 | $10.00 | $10.18 | $9.49 | 5,278,450 |
| 2021-12-27 | $10.00 | $10.20 | $9.92 | $10.10 | $9.42 | 5,775,800 |
| 2021-12-24 | $10.73 | $10.75 | $10.05 | $10.08 | $9.40 | 15,155,410 |
| 2021-12-23 | $10.43 | $10.85 | $10.28 | $10.73 | $10.01 | 12,932,720 |
| 2021-12-22 | $10.58 | $10.67 | $10.37 | $10.37 | $9.67 | 6,928,620 |
| 2021-12-21 | $10.27 | $10.59 | $10.27 | $10.59 | $9.88 | 8,631,040 |
| 2021-12-20 | $10.40 | $10.56 | $10.23 | $10.27 | $9.58 | 7,999,000 |
| 2021-12-17 | $10.66 | $10.66 | $10.31 | $10.35 | $9.65 | 9,503,540 |
| 2021-12-16 | $10.79 | $10.84 | $10.60 | $10.67 | $9.95 | 9,342,800 |
| 2021-12-15 | $10.90 | $11.05 | $10.70 | $10.75 | $10.02 | 13,853,080 |
| 2021-12-14 | $10.77 | $11.03 | $10.61 | $11.02 | $10.28 | 13,140,900 |
| 2021-12-13 | $11.08 | $11.15 | $10.79 | $10.83 | $10.10 | 14,815,910 |
| 2021-12-07 | $10.35 | $10.45 | $9.90 | $10.12 | $9.44 | 11,431,900 |
| 2021-12-06 | $10.73 | $10.74 | $10.27 | $10.29 | $9.60 | 16,676,000 |
| 2021-12-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.13 | 19,374,370 |
| 2021-12-02 | $11.17 | $11.17 | $11.17 | $11.17 | $10.42 | 28,044,880 |
| 2021-12-01 | $10.64 | $11.17 | $10.62 | $10.95 | $10.21 | 16,339,930 |
| 2021-11-30 | $10.96 | $11.10 | $10.57 | $10.65 | $9.93 | 17,945,830 |
| 2021-11-29 | $10.15 | $11.50 | $10.14 | $10.94 | $10.20 | 29,923,190 |
| 2021-11-26 | $10.75 | $10.77 | $10.28 | $10.30 | $9.60 | 18,586,030 |
| 2021-11-25 | $11.02 | $11.08 | $10.68 | $10.79 | $10.06 | 15,918,560 |
| 2021-11-24 | $10.90 | $11.15 | $10.67 | $11.15 | $10.40 | 20,833,100 |
| 2021-11-23 | $11.19 | $11.30 | $10.73 | $10.77 | $10.04 | 20,823,830 |
| 2021-11-22 | $10.70 | $11.15 | $10.48 | $11.00 | $10.26 | 26,335,620 |
| 2021-11-19 | $10.52 | $11.00 | $10.29 | $10.76 | $10.03 | 26,019,490 |
| 2021-11-18 | $10.28 | $10.80 | $10.05 | $10.48 | $9.77 | 21,128,530 |
| 2021-11-17 | $10.10 | $10.44 | $10.10 | $10.29 | $9.60 | 14,062,040 |
| 2021-11-16 | $10.19 | $10.39 | $9.95 | $10.12 | $9.44 | 19,662,970 |
| 2021-11-15 | $10.60 | $10.66 | $10.20 | $10.25 | $9.56 | 22,732,200 |
| 2021-11-12 | $9.86 | $10.38 | $9.83 | $10.37 | $9.67 | 19,319,670 |
| 2021-11-11 | $9.85 | $10.10 | $9.75 | $9.91 | $9.24 | 15,095,050 |
| 2021-11-10 | $9.50 | $9.93 | $9.41 | $9.92 | $9.25 | 16,152,420 |
| 2021-11-09 | $9.50 | $9.53 | $9.36 | $9.51 | $8.87 | 6,716,950 |
| 2021-11-08 | $9.55 | $9.63 | $9.44 | $9.57 | $8.92 | 6,003,830 |
| 2021-11-05 | $9.53 | $9.53 | $9.53 | $9.53 | $8.89 | 10,332,860 |
| 2021-11-04 | $9.25 | $9.66 | $9.20 | $9.53 | $8.89 | 10,704,070 |
| 2021-11-03 | $9.15 | $9.29 | $9.09 | $9.18 | $8.56 | 5,558,620 |
| 2021-11-02 | $9.40 | $9.80 | $9.20 | $9.31 | $8.68 | 10,846,020 |
| 2021-11-01 | $9.00 | $9.24 | $8.88 | $9.24 | $8.62 | 6,072,400 |
| 2021-10-29 | $8.88 | $9.00 | $8.71 | $9.00 | $8.39 | 4,069,670 |
| 2021-10-28 | $8.79 | $8.91 | $8.64 | $8.75 | $8.16 | 3,528,600 |
| 2021-10-27 | $9.00 | $9.14 | $8.73 | $8.88 | $8.28 | 4,482,890 |
| 2021-10-26 | $9.29 | $9.42 | $9.00 | $9.06 | $8.45 | 7,378,500 |
| 2021-10-25 | $8.89 | $9.03 | $8.67 | $9.00 | $8.39 | 3,985,500 |
| 2021-10-22 | $9.00 | $9.03 | $8.84 | $8.87 | $8.27 | 3,038,600 |
| 2021-10-21 | $9.10 | $9.14 | $8.84 | $8.92 | $8.32 | 5,653,520 |
| 2021-10-20 | $9.16 | $9.25 | $9.05 | $9.13 | $8.51 | 3,576,920 |
| 2021-10-19 | $9.20 | $9.44 | $9.13 | $9.23 | $8.61 | 5,605,420 |
| 2021-10-18 | $8.96 | $9.14 | $8.92 | $9.10 | $8.49 | 3,618,100 |
| 2021-10-15 | $9.30 | $9.30 | $8.89 | $8.93 | $8.33 | 7,669,760 |
| 2021-10-14 | $9.34 | $9.43 | $9.25 | $9.37 | $8.74 | 4,614,270 |
| 2021-10-13 | $9.09 | $9.45 | $9.03 | $9.37 | $8.74 | 6,753,090 |
| 2021-10-12 | $9.22 | $9.29 | $8.93 | $9.09 | $8.48 | 4,250,000 |
| 2021-10-11 | $9.40 | $9.40 | $9.18 | $9.21 | $8.59 | 3,984,200 |
| 2021-09-30 | $8.72 | $8.97 | $8.70 | $8.94 | $8.34 | 4,077,100 |
| 2021-09-29 | $9.05 | $9.05 | $8.62 | $8.63 | $8.05 | 6,604,000 |
| 2021-09-28 | $9.04 | $9.13 | $8.95 | $9.07 | $8.46 | 3,714,080 |
| 2021-09-27 | $9.40 | $9.51 | $8.89 | $9.04 | $8.43 | 9,224,910 |
| 2021-09-24 | $9.94 | $9.94 | $9.45 | $9.51 | $8.87 | 8,559,600 |
| 2021-09-23 | $9.48 | $9.73 | $9.45 | $9.61 | $8.96 | 6,186,100 |
| 2021-09-22 | $9.58 | $9.73 | $9.39 | $9.44 | $8.80 | 6,942,800 |
| 2021-09-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.07 | 0 |
| 2021-09-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.07 | 0 |
| 2021-09-17 | $9.74 | $9.97 | $9.60 | $9.73 | $9.07 | 6,541,300 |
| 2021-09-16 | $10.11 | $10.13 | $9.70 | $9.72 | $9.06 | 9,550,690 |
| 2021-09-15 | $10.03 | $10.18 | $9.91 | $10.15 | $9.47 | 6,803,510 |
| 2021-09-14 | $10.30 | $10.40 | $9.94 | $9.98 | $9.31 | 9,936,200 |
| 2021-09-13 | $10.15 | $10.41 | $9.76 | $10.36 | $9.66 | 12,886,200 |
| 2021-09-09 | $10.70 | $10.84 | $10.02 | $10.21 | $9.52 | 17,406,390 |
| 2021-09-08 | $10.49 | $10.79 | $10.39 | $10.78 | $10.05 | 12,351,030 |
| 2021-09-07 | $10.42 | $10.55 | $10.39 | $10.50 | $9.79 | 7,351,510 |
| 2021-09-06 | $10.70 | $10.80 | $10.36 | $10.48 | $9.77 | 9,783,200 |
| 2021-09-03 | $10.60 | $10.96 | $10.52 | $10.73 | $10.01 | 11,259,730 |
| 2021-09-02 | $10.70 | $10.84 | $10.48 | $10.60 | $9.88 | 9,375,130 |
| 2021-09-01 | $10.73 | $10.99 | $10.33 | $10.74 | $10.02 | 11,361,540 |
| 2021-08-31 | $11.03 | $11.11 | $10.68 | $10.73 | $10.01 | 10,332,290 |
| 2021-08-30 | $10.88 | $11.17 | $10.68 | $11.03 | $10.29 | 12,837,200 |
| 2021-08-27 | $11.15 | $11.15 | $10.77 | $10.79 | $10.06 | 11,072,900 |
| 2021-08-26 | $11.80 | $11.81 | $11.05 | $11.09 | $10.34 | 15,682,500 |
| 2021-08-25 | $12.05 | $12.15 | $11.67 | $11.75 | $10.96 | 10,152,480 |
| 2021-08-24 | $11.77 | $12.30 | $11.77 | $12.01 | $11.20 | 15,093,990 |
| 2021-08-23 | $11.37 | $11.83 | $11.37 | $11.78 | $10.99 | 10,384,700 |
| 2021-08-20 | $11.62 | $11.62 | $11.06 | $11.31 | $10.55 | 9,776,800 |
| 2021-08-19 | $11.59 | $11.70 | $11.22 | $11.53 | $10.75 | 9,728,900 |
| 2021-08-18 | $11.50 | $11.81 | $11.22 | $11.64 | $10.85 | 10,045,100 |
| 2021-08-17 | $11.88 | $12.29 | $11.46 | $11.52 | $10.74 | 14,021,900 |
| 2021-08-16 | $12.46 | $12.46 | $11.77 | $11.88 | $11.08 | 12,545,100 |
| 2021-08-13 | $12.07 | $12.38 | $11.95 | $12.24 | $11.41 | 16,023,700 |
| 2021-08-12 | $11.76 | $12.35 | $11.66 | $12.23 | $11.40 | 20,931,500 |
| 2021-08-11 | $11.63 | $11.89 | $11.46 | $11.83 | $11.03 | 14,530,100 |
| 2021-08-10 | $11.63 | $11.96 | $11.50 | $11.64 | $10.85 | 18,495,990 |
| 2021-08-09 | $12.18 | $12.27 | $11.57 | $11.72 | $10.93 | 25,379,990 |
| 2021-08-06 | $11.70 | $12.85 | $11.48 | $11.96 | $11.15 | 38,240,410 |
| 2021-08-05 | $11.29 | $11.65 | $11.18 | $11.51 | $10.73 | 23,829,800 |
| 2021-08-04 | $10.90 | $11.43 | $10.80 | $11.42 | $10.65 | 24,080,590 |
| 2021-08-03 | $10.46 | $11.26 | $10.39 | $10.94 | $10.20 | 23,601,900 |
| 2021-08-02 | $10.35 | $10.55 | $10.22 | $10.48 | $9.77 | 11,923,690 |
| 2021-07-30 | $9.81 | $10.35 | $9.74 | $10.19 | $9.50 | 17,263,900 |
| 2021-07-29 | $9.33 | $10.05 | $9.33 | $9.81 | $9.15 | 18,644,620 |
| 2021-07-28 | $10.25 | $10.28 | $9.12 | $9.25 | $8.63 | 23,617,880 |
| 2021-07-27 | $10.83 | $11.15 | $10.40 | $10.41 | $9.71 | 20,209,500 |
| 2021-07-26 | $11.06 | $11.21 | $10.60 | $10.78 | $10.05 | 15,940,290 |
| 2021-07-23 | $11.35 | $11.75 | $11.10 | $11.20 | $10.44 | 24,176,850 |
| 2021-07-22 | $11.24 | $11.57 | $11.03 | $11.44 | $10.67 | 23,457,500 |
| 2021-07-21 | $11.28 | $11.30 | $11.06 | $11.10 | $10.35 | 16,867,600 |
| 2021-07-20 | $10.43 | $11.26 | $10.29 | $11.14 | $10.39 | 22,627,330 |
| 2021-07-19 | $10.54 | $10.85 | $10.43 | $10.58 | $9.87 | 11,519,620 |
| 2021-07-16 | $10.91 | $11.30 | $10.65 | $10.65 | $9.93 | 17,879,140 |
| 2021-07-15 | $10.99 | $11.77 | $10.82 | $10.82 | $10.09 | 26,007,470 |
| 2021-07-14 | $10.77 | $11.21 | $10.45 | $11.01 | $10.27 | 22,809,310 |
| 2021-07-13 | $11.10 | $11.10 | $10.76 | $10.88 | $10.15 | 15,340,930 |
| 2021-07-12 | $10.79 | $11.21 | $10.69 | $11.07 | $10.32 | 21,181,780 |
| 2021-07-09 | $10.82 | $10.86 | $10.60 | $10.79 | $10.06 | 16,331,200 |
| 2021-07-08 | $10.36 | $10.90 | $10.33 | $10.89 | $10.16 | 22,930,510 |
| 2021-07-07 | $10.35 | $10.59 | $10.27 | $10.44 | $9.74 | 10,771,770 |
| 2021-07-06 | $10.41 | $10.45 | $10.08 | $10.42 | $9.72 | 10,291,550 |
| 2021-07-05 | $10.05 | $10.37 | $10.00 | $10.37 | $9.67 | 10,273,400 |
| 2021-07-02 | $9.93 | $10.14 | $9.93 | $10.03 | $9.35 | 7,086,430 |
| 2021-07-01 | $10.62 | $10.62 | $9.93 | $9.98 | $9.31 | 13,437,650 |
| 2021-06-30 | $10.30 | $10.58 | $10.21 | $10.50 | $9.79 | 9,477,200 |
| 2021-06-29 | $10.74 | $10.92 | $10.21 | $10.31 | $9.61 | 12,301,690 |
| 2021-06-28 | $10.37 | $10.74 | $10.35 | $10.62 | $9.90 | 11,452,840 |
| 2021-06-25 | $10.61 | $10.75 | $10.30 | $10.41 | $9.71 | 12,625,100 |
| 2021-06-24 | $10.80 | $10.85 | $10.55 | $10.57 | $9.86 | 16,013,450 |
| 2021-06-23 | $11.01 | $11.35 | $10.90 | $10.90 | $10.16 | 22,703,530 |
| 2021-06-22 | $10.71 | $11.41 | $10.66 | $11.20 | $10.44 | 30,148,400 |
| 2021-06-21 | $11.00 | $11.50 | $10.64 | $10.81 | $10.08 | 29,298,600 |
| 2021-06-18 | $10.18 | $10.98 | $10.08 | $10.79 | $10.06 | 30,686,200 |
| 2021-06-17 | $10.21 | $10.30 | $10.04 | $10.19 | $9.50 | 10,087,040 |
| 2021-06-16 | $10.39 | $10.48 | $10.02 | $10.32 | $9.62 | 14,688,430 |
| 2021-06-15 | $9.94 | $10.38 | $9.85 | $10.38 | $9.68 | 19,449,900 |
| 2021-06-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.26 | 0 |
| 2021-06-11 | $10.28 | $10.37 | $9.92 | $9.93 | $9.26 | 13,142,600 |
| 2021-06-10 | $10.06 | $10.37 | $10.00 | $10.17 | $9.48 | 18,475,610 |
| 2021-06-09 | $9.98 | $10.86 | $9.90 | $10.19 | $9.50 | 29,489,850 |
| 2021-06-08 | $9.40 | $9.88 | $9.40 | $9.85 | $9.19 | 14,507,790 |
| 2021-06-07 | $9.40 | $9.57 | $9.40 | $9.42 | $8.78 | 5,369,590 |
| 2021-06-04 | $9.39 | $9.57 | $9.22 | $9.47 | $8.83 | 6,921,090 |
| 2021-06-03 | $9.51 | $9.66 | $9.41 | $9.43 | $8.79 | 7,864,300 |
| 2021-06-02 | $9.88 | $9.89 | $9.55 | $9.56 | $8.91 | 11,394,500 |
| 2021-06-01 | $9.80 | $10.06 | $9.79 | $9.94 | $9.27 | 10,591,600 |
| 2021-05-31 | $9.92 | $10.00 | $9.70 | $9.86 | $9.19 | 11,349,020 |
| 2021-05-28 | $9.79 | $10.12 | $9.74 | $9.90 | $9.23 | 13,524,870 |
| 2021-05-27 | $9.71 | $9.87 | $9.70 | $9.75 | $9.09 | 8,126,250 |
| 2021-05-26 | $9.70 | $9.84 | $9.64 | $9.71 | $9.05 | 8,699,450 |
| 2021-05-25 | $9.80 | $9.85 | $9.48 | $9.71 | $9.05 | 13,693,240 |
| 2021-05-24 | $9.92 | $10.02 | $9.84 | $9.85 | $9.19 | 9,652,100 |
| 2021-05-21 | $9.81 | $10.20 | $9.81 | $10.07 | $9.39 | 13,727,260 |
| 2021-05-20 | $10.13 | $10.17 | $9.78 | $9.81 | $9.15 | 19,573,210 |
| 2021-05-19 | $10.20 | $10.58 | $9.71 | $10.36 | $9.66 | 26,452,930 |
| 2021-05-18 | $10.77 | $10.92 | $10.46 | $10.64 | $9.92 | 22,400,180 |
| 2021-05-17 | $10.47 | $11.00 | $10.24 | $10.85 | $10.12 | 36,314,780 |
| 2021-05-14 | $9.95 | $10.56 | $9.86 | $10.43 | $9.73 | 25,726,930 |
| 2021-05-13 | $10.12 | $10.40 | $9.91 | $9.94 | $9.27 | 20,368,440 |
| 2021-05-12 | $10.15 | $10.80 | $10.06 | $10.41 | $9.71 | 29,459,300 |
| 2021-05-11 | $9.60 | $10.37 | $9.21 | $10.27 | $9.58 | 28,293,300 |
| 2021-05-10 | $9.80 | $9.99 | $9.53 | $9.75 | $9.09 | 14,899,400 |
| 2021-05-07 | $10.34 | $10.36 | $9.82 | $9.83 | $9.17 | 19,616,600 |
| 2021-05-06 | $9.98 | $10.39 | $9.65 | $10.34 | $9.64 | 23,900,680 |
| 2021-05-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.29 | 0 |
| 2021-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.29 | 0 |
| 2021-04-30 | $9.95 | $10.40 | $9.92 | $9.96 | $9.29 | 21,673,660 |
| 2021-04-29 | $9.55 | $10.40 | $9.33 | $10.05 | $9.37 | 23,881,600 |
| 2021-04-28 | $9.39 | $9.67 | $9.22 | $9.50 | $8.86 | 9,005,600 |
| 2021-04-27 | $9.90 | $9.92 | $9.45 | $9.46 | $8.82 | 13,584,310 |
| 2021-04-26 | $9.65 | $9.95 | $9.36 | $9.93 | $9.26 | 20,492,890 |
| 2021-04-23 | $9.71 | $9.84 | $9.44 | $9.53 | $8.89 | 16,234,300 |
| 2021-04-22 | $9.78 | $9.91 | $9.61 | $9.69 | $9.04 | 14,686,320 |
| 2021-04-21 | $9.97 | $10.10 | $9.72 | $9.84 | $9.18 | 18,699,950 |
| 2021-04-20 | $10.31 | $10.53 | $9.94 | $9.94 | $9.27 | 32,710,670 |
| 2021-04-19 | $10.17 | $11.03 | $10.01 | $10.40 | $9.70 | 42,332,100 |
| 2021-04-16 | $9.60 | $10.32 | $9.60 | $10.07 | $9.39 | 35,040,370 |
| 2021-04-15 | $9.96 | $10.59 | $9.76 | $9.85 | $9.19 | 54,747,140 |
| 2021-04-14 | $8.43 | $9.72 | $8.43 | $9.72 | $9.06 | 27,618,470 |
| 2021-04-13 | $8.30 | $8.30 | $8.04 | $8.10 | $7.55 | 6,212,100 |
| 2021-04-12 | $8.50 | $8.54 | $8.18 | $8.24 | $7.68 | 6,400,590 |
| 2021-04-09 | $8.53 | $8.57 | $8.43 | $8.54 | $7.96 | 5,750,400 |
| 2021-04-08 | $8.56 | $8.66 | $8.43 | $8.59 | $8.01 | 7,174,100 |
| 2021-04-07 | $8.59 | $8.72 | $8.51 | $8.60 | $8.02 | 6,931,200 |
| 2021-04-06 | $8.49 | $8.75 | $8.43 | $8.64 | $8.06 | 7,812,400 |
| 2021-04-05 | $8.46 | $8.46 | $8.46 | $8.46 | $7.89 | 0 |
| 2021-04-02 | $8.41 | $8.57 | $8.23 | $8.46 | $7.89 | 6,679,940 |
| 2021-04-01 | $8.52 | $8.62 | $8.36 | $8.43 | $7.86 | 7,066,800 |
| 2021-03-31 | $8.54 | $8.75 | $8.41 | $8.50 | $7.93 | 8,589,900 |
| 2021-03-30 | $8.35 | $8.84 | $8.35 | $8.65 | $8.07 | 14,568,800 |
| 2021-03-29 | $8.29 | $8.31 | $8.14 | $8.20 | $7.65 | 5,456,000 |
| 2021-03-26 | $8.13 | $8.32 | $8.08 | $8.28 | $7.72 | 5,711,900 |
| 2021-03-25 | $8.29 | $8.29 | $8.03 | $8.10 | $7.55 | 6,344,210 |
| 2021-03-24 | $8.49 | $8.59 | $8.25 | $8.26 | $7.70 | 7,610,550 |
| 2021-03-23 | $8.81 | $8.91 | $8.51 | $8.57 | $7.99 | 8,725,900 |
| 2021-03-22 | $8.72 | $8.98 | $8.72 | $8.85 | $8.25 | 7,151,570 |
| 2021-03-19 | $8.77 | $8.94 | $8.70 | $8.78 | $8.19 | 6,309,710 |
| 2021-03-18 | $9.10 | $9.21 | $8.88 | $8.90 | $8.30 | 8,883,110 |
| 2021-03-17 | $9.15 | $9.22 | $8.88 | $9.13 | $8.51 | 6,699,800 |
| 2021-03-16 | $8.93 | $9.15 | $8.88 | $9.09 | $8.48 | 6,502,100 |
| 2021-03-15 | $8.80 | $8.97 | $8.73 | $8.92 | $8.32 | 6,284,500 |
| 2021-03-12 | $9.16 | $9.24 | $8.80 | $8.90 | $8.30 | 10,596,890 |
| 2021-03-11 | $8.90 | $9.23 | $8.68 | $9.13 | $8.51 | 10,777,200 |
| 2021-03-10 | $9.48 | $9.54 | $8.92 | $9.05 | $8.44 | 10,926,890 |
| 2021-03-09 | $9.91 | $9.98 | $9.01 | $9.16 | $8.54 | 17,224,000 |
| 2021-03-08 | $9.84 | $10.45 | $9.77 | $9.78 | $9.12 | 19,781,200 |
| 2021-03-05 | $9.25 | $9.90 | $9.21 | $9.72 | $9.06 | 15,765,230 |
| 2021-03-04 | $9.38 | $9.62 | $9.26 | $9.34 | $8.71 | 10,948,000 |
| 2021-03-03 | $9.38 | $9.48 | $9.18 | $9.38 | $8.75 | 8,278,430 |
| 2021-03-02 | $9.75 | $9.79 | $9.38 | $9.39 | $8.76 | 9,294,730 |
| 2021-03-01 | $9.53 | $9.73 | $9.53 | $9.69 | $9.04 | 9,012,210 |
| 2021-02-26 | $9.31 | $9.75 | $9.22 | $9.62 | $8.97 | 9,587,190 |
| 2021-02-25 | $9.80 | $9.80 | $9.33 | $9.56 | $8.91 | 14,834,500 |
| 2021-02-24 | $9.18 | $10.00 | $9.16 | $9.81 | $9.15 | 21,773,800 |
| 2021-02-23 | $9.45 | $9.63 | $9.13 | $9.16 | $8.54 | 10,951,800 |
| 2021-02-22 | $9.46 | $9.84 | $9.36 | $9.53 | $8.89 | 14,267,500 |
| 2021-02-19 | $9.05 | $9.47 | $8.96 | $9.45 | $8.81 | 12,179,800 |
| 2021-02-18 | $8.70 | $9.19 | $8.67 | $9.06 | $8.45 | 14,484,500 |
| 2021-02-17 | $8.48 | $8.48 | $8.48 | $8.48 | $7.91 | 0 |
| 2021-02-16 | $8.48 | $8.48 | $8.48 | $8.48 | $7.91 | 0 |
| 2021-02-15 | $8.48 | $8.48 | $8.48 | $8.48 | $7.91 | 0 |
| 2021-02-12 | $8.48 | $8.48 | $8.48 | $8.48 | $7.91 | 0 |
| 2021-02-11 | $8.48 | $8.48 | $8.48 | $8.48 | $7.91 | 0 |
| 2021-02-10 | $8.88 | $8.94 | $8.41 | $8.48 | $7.91 | 9,422,520 |
| 2021-02-09 | $8.51 | $8.75 | $8.43 | $8.70 | $8.11 | 7,449,820 |
| 2021-02-08 | $8.69 | $8.80 | $8.50 | $8.52 | $7.95 | 6,065,400 |
| 2021-02-05 | $8.70 | $9.20 | $8.67 | $8.69 | $8.10 | 9,011,100 |
| 2021-02-04 | $9.02 | $9.03 | $8.53 | $8.75 | $8.16 | 11,029,140 |
| 2021-02-03 | $9.34 | $9.43 | $9.02 | $9.04 | $8.43 | 11,571,080 |
| 2021-02-02 | $9.66 | $9.74 | $9.42 | $9.45 | $8.81 | 9,090,200 |
| 2021-02-01 | $9.56 | $9.78 | $9.36 | $9.39 | $8.76 | 11,091,960 |
| 2021-01-29 | $10.22 | $10.24 | $9.66 | $9.73 | $9.07 | 11,326,000 |
| 2021-01-28 | $9.99 | $10.39 | $9.87 | $10.23 | $9.54 | 10,535,200 |
| 2021-01-27 | $10.31 | $10.32 | $10.04 | $10.17 | $9.48 | 8,838,500 |
| 2021-01-26 | $10.38 | $10.65 | $10.10 | $10.29 | $9.60 | 11,905,560 |
| 2021-01-25 | $10.70 | $10.86 | $10.22 | $10.31 | $9.61 | 16,524,760 |
| 2021-01-22 | $11.43 | $11.53 | $10.77 | $10.87 | $10.14 | 21,790,010 |
| 2021-01-21 | $11.20 | $11.88 | $11.20 | $11.52 | $10.74 | 28,192,300 |
| 2021-01-20 | $11.01 | $12.63 | $10.81 | $11.95 | $11.14 | 42,321,710 |
| 2021-01-19 | $10.30 | $11.18 | $10.11 | $10.86 | $10.13 | 24,412,310 |
| 2021-01-18 | $10.66 | $10.71 | $10.30 | $10.38 | $9.68 | 13,253,400 |
| 2021-01-15 | $10.21 | $10.57 | $10.19 | $10.48 | $9.77 | 13,309,230 |
| 2021-01-14 | $10.10 | $10.21 | $9.50 | $10.21 | $9.52 | 15,716,500 |
| 2021-01-13 | $10.14 | $10.73 | $10.05 | $10.30 | $9.60 | 21,321,600 |
| 2021-01-12 | $10.14 | $10.35 | $9.95 | $10.07 | $9.39 | 11,481,960 |
| 2021-01-11 | $10.65 | $10.69 | $10.05 | $10.14 | $9.46 | 14,695,020 |
| 2021-01-08 | $10.72 | $10.80 | $10.32 | $10.57 | $9.86 | 11,133,170 |
| 2021-01-07 | $11.35 | $11.35 | $10.55 | $10.64 | $9.92 | 19,527,350 |
| 2021-01-06 | $12.01 | $12.14 | $11.25 | $11.40 | $10.63 | 17,906,530 |
| 2021-01-05 | $12.25 | $12.57 | $11.81 | $12.00 | $11.19 | 23,684,570 |
| 2021-01-04 | $12.25 | $12.70 | $12.03 | $12.49 | $11.65 | 29,253,460 |
| 2021-01-01 | $11.70 | $11.70 | $11.70 | $11.70 | $10.91 | 0 |
| 2020-12-31 | $11.47 | $11.95 | $11.45 | $11.70 | $10.91 | 15,896,740 |
| 2020-12-30 | $11.38 | $11.74 | $11.08 | $11.38 | $10.61 | 17,561,620 |
| 2020-12-29 | $11.75 | $12.38 | $11.61 | $11.72 | $10.93 | 19,727,220 |
| 2020-12-28 | $11.54 | $11.72 | $11.30 | $11.56 | $10.78 | 13,248,500 |
| 2020-12-25 | $11.68 | $11.85 | $11.47 | $11.54 | $10.76 | 11,012,980 |
| 2020-12-24 | $12.14 | $12.28 | $11.59 | $11.62 | $10.84 | 18,261,860 |
| 2020-12-23 | $12.03 | $12.66 | $12.03 | $12.26 | $11.43 | 15,822,610 |
| 2020-12-22 | $13.20 | $13.20 | $12.16 | $12.22 | $11.40 | 26,589,510 |
| 2020-12-21 | $12.80 | $13.28 | $12.72 | $13.19 | $12.30 | 18,363,210 |
| 2020-12-18 | $13.00 | $13.36 | $12.80 | $12.99 | $12.11 | 16,246,330 |
| 2020-12-17 | $12.79 | $13.21 | $12.73 | $12.91 | $12.04 | 12,475,900 |
| 2020-12-16 | $13.20 | $13.30 | $12.72 | $12.89 | $12.02 | 13,705,540 |
| 2020-12-15 | $13.51 | $13.64 | $13.06 | $13.25 | $12.36 | 14,460,110 |
| 2020-12-14 | $12.85 | $13.66 | $12.62 | $13.49 | $12.58 | 18,933,230 |
| 2020-12-11 | $12.72 | $13.15 | $12.67 | $12.97 | $12.09 | 16,010,140 |
| 2020-12-10 | $13.20 | $13.20 | $12.67 | $12.72 | $11.86 | 16,153,330 |
| 2020-12-09 | $13.86 | $13.91 | $13.07 | $13.10 | $12.22 | 22,140,000 |
| 2020-12-08 | $13.58 | $14.07 | $13.55 | $13.91 | $12.97 | 15,928,090 |
| 2020-12-07 | $14.21 | $14.21 | $13.53 | $13.58 | $12.66 | 22,297,760 |
| 2020-12-04 | $14.39 | $14.63 | $14.13 | $14.19 | $13.23 | 16,628,300 |
| 2020-12-03 | $14.66 | $14.95 | $14.21 | $14.32 | $13.35 | 24,469,300 |
| 2020-12-02 | $15.31 | $15.58 | $14.86 | $14.88 | $13.88 | 31,959,600 |
| 2020-12-01 | $14.57 | $15.60 | $14.45 | $15.44 | $14.40 | 40,345,780 |
| 2020-11-30 | $14.60 | $15.13 | $14.31 | $14.65 | $13.66 | 21,430,010 |
| 2020-11-27 | $14.80 | $15.30 | $14.48 | $14.86 | $13.86 | 26,907,600 |
| 2020-11-26 | $14.23 | $14.96 | $13.70 | $14.88 | $13.88 | 34,422,740 |
| 2020-11-25 | $14.63 | $15.19 | $14.38 | $14.40 | $13.43 | 33,928,140 |
| 2020-11-24 | $15.86 | $16.36 | $15.13 | $15.18 | $14.16 | 38,313,750 |
| 2020-11-23 | $15.75 | $15.96 | $15.16 | $15.47 | $14.43 | 37,904,950 |
| 2020-11-20 | $15.41 | $16.45 | $14.95 | $15.94 | $14.86 | 51,955,700 |
| 2020-11-19 | $16.97 | $18.40 | $15.79 | $16.00 | $14.92 | 78,708,800 |
| 2020-11-18 | $16.00 | $16.85 | $15.31 | $16.63 | $15.51 | 61,261,360 |
| 2020-11-17 | $15.24 | $16.33 | $15.00 | $16.00 | $14.92 | 62,078,520 |
| 2020-11-16 | $14.23 | $15.15 | $14.23 | $14.85 | $13.85 | 29,100,200 |
| 2020-11-13 | $14.90 | $15.69 | $14.79 | $15.22 | $14.19 | 50,699,950 |
| 2020-11-12 | $14.20 | $14.47 | $13.38 | $14.31 | $13.34 | 28,057,320 |
| 2020-11-11 | $14.00 | $14.82 | $14.00 | $14.10 | $13.15 | 31,734,510 |
| 2020-11-10 | $15.50 | $15.52 | $14.12 | $14.20 | $13.24 | 44,759,560 |
| 2020-11-09 | $15.10 | $15.97 | $14.88 | $15.62 | $14.57 | 40,844,510 |
| 2020-11-06 | $17.20 | $17.84 | $15.38 | $15.55 | $14.50 | 57,688,450 |
| 2020-11-05 | $17.38 | $17.58 | $16.68 | $17.48 | $16.30 | 59,487,080 |
| 2020-11-04 | $15.99 | $18.03 | $15.99 | $17.11 | $15.96 | 77,458,580 |
| 2020-11-03 | $16.70 | $18.20 | $15.88 | $16.45 | $15.34 | 66,726,910 |
| 2020-11-02 | $15.63 | $17.70 | $14.99 | $16.95 | $15.81 | 76,397,340 |
| 2020-10-30 | $15.50 | $16.82 | $14.75 | $15.62 | $14.57 | 71,292,030 |
| 2020-10-29 | $14.90 | $16.09 | $14.60 | $15.19 | $14.16 | 53,961,470 |
| 2020-10-28 | $15.57 | $16.95 | $15.56 | $15.93 | $14.85 | 66,781,030 |
| 2020-10-27 | $17.00 | $17.15 | $15.66 | $15.87 | $14.80 | 74,451,460 |
| 2020-10-26 | $16.80 | $18.08 | $15.98 | $17.72 | $16.52 | 93,500,870 |
| 2020-10-23 | $15.30 | $18.58 | $15.27 | $17.18 | $16.02 | 114,410,340 |
| 2020-10-22 | $13.69 | $15.90 | $13.69 | $15.90 | $14.83 | 84,391,940 |
| 2020-10-21 | $14.10 | $14.48 | $12.96 | $13.25 | $12.36 | 67,545,000 |
| 2020-10-20 | $11.70 | $14.10 | $11.50 | $14.10 | $13.15 | 63,553,910 |
| 2020-10-19 | $11.79 | $12.16 | $11.66 | $11.75 | $10.96 | 26,398,830 |
| 2020-10-16 | $11.62 | $12.18 | $11.62 | $11.71 | $10.92 | 35,085,740 |
| 2020-10-15 | $13.10 | $13.47 | $12.20 | $12.23 | $11.40 | 49,968,390 |
| 2020-10-14 | $12.30 | $12.96 | $12.08 | $12.38 | $11.54 | 48,865,380 |
| 2020-10-13 | $11.50 | $12.52 | $11.12 | $12.39 | $11.55 | 60,377,490 |
| 2020-10-12 | $10.53 | $11.90 | $10.41 | $11.80 | $11.00 | 49,431,250 |
| 2020-10-09 | $10.30 | $10.86 | $10.15 | $10.55 | $9.84 | 35,949,260 |
| 2020-10-08 | $10.13 | $10.13 | $10.13 | $10.13 | $9.45 | 0 |
| 2020-10-07 | $10.13 | $10.13 | $10.13 | $10.13 | $9.45 | 0 |
| 2020-10-06 | $10.13 | $10.13 | $10.13 | $10.13 | $9.45 | 0 |
| 2020-10-05 | $10.13 | $10.13 | $10.13 | $10.13 | $9.45 | 0 |
| 2020-10-02 | $10.13 | $10.13 | $10.13 | $10.13 | $9.45 | 0 |
| 2020-10-01 | $10.13 | $10.13 | $10.13 | $10.13 | $9.45 | 0 |
| 2020-09-30 | $9.95 | $10.50 | $9.56 | $10.13 | $9.45 | 36,879,310 |
| 2020-09-29 | $9.99 | $10.14 | $9.71 | $9.80 | $9.14 | 26,311,000 |
| 2020-09-28 | $10.47 | $10.58 | $9.88 | $9.91 | $9.24 | 28,111,960 |
| 2020-09-25 | $10.79 | $10.85 | $10.23 | $10.35 | $9.65 | 29,037,100 |
| 2020-09-24 | $11.15 | $11.45 | $10.45 | $10.62 | $9.90 | 43,063,240 |
| 2020-09-23 | $11.86 | $12.07 | $11.40 | $11.55 | $10.77 | 55,318,920 |
| 2020-09-22 | $13.24 | $13.24 | $12.12 | $12.54 | $11.69 | 49,215,490 |
| 2020-09-21 | $13.70 | $14.23 | $13.17 | $13.37 | $12.47 | 56,785,400 |
| 2020-09-18 | $14.23 | $16.22 | $13.90 | $14.00 | $13.06 | 86,507,620 |
| 2020-09-17 | $13.72 | $14.67 | $13.20 | $14.55 | $13.57 | 75,155,020 |
| 2020-09-16 | $12.81 | $15.35 | $12.80 | $14.00 | $13.06 | 91,834,350 |
| 2020-09-15 | $13.60 | $13.91 | $12.00 | $12.99 | $12.11 | 77,928,130 |
| 2020-09-14 | $11.22 | $13.20 | $11.05 | $13.00 | $12.12 | 67,442,060 |
| 2020-09-11 | $10.50 | $11.65 | $9.55 | $11.07 | $10.32 | 63,921,610 |
| 2020-09-10 | $13.18 | $14.42 | $11.57 | $11.94 | $11.13 | 82,248,500 |
| 2020-09-09 | $11.52 | $14.75 | $11.52 | $13.10 | $12.22 | 97,473,290 |
| 2020-09-08 | $12.40 | $13.55 | $11.53 | $12.48 | $11.64 | 82,645,300 |
| 2020-09-07 | $11.34 | $13.99 | $11.34 | $13.04 | $12.16 | 85,941,460 |
| 2020-09-04 | $10.69 | $12.37 | $10.38 | $11.70 | $10.91 | 73,424,230 |
| 2020-09-03 | $12.25 | $13.10 | $11.35 | $11.48 | $10.71 | 86,090,900 |
| 2020-09-02 | $12.26 | $14.14 | $11.39 | $13.18 | $12.29 | 101,485,500 |
| 2020-09-01 | $9.40 | $11.87 | $9.40 | $11.87 | $11.07 | 91,233,660 |
| 2020-08-31 | $9.00 | $10.50 | $8.50 | $9.89 | $9.22 | 109,043,210 |
| 2020-08-28 | $9.13 | $9.13 | $8.82 | $9.13 | $8.51 | 62,248,720 |
| 2020-08-27 | $6.46 | $7.61 | $6.45 | $7.61 | $7.10 | 23,650,660 |
| 2020-08-26 | $6.38 | $6.70 | $6.28 | $6.34 | $5.91 | 18,946,930 |
| 2020-08-25 | $6.11 | $6.50 | $6.05 | $6.32 | $5.89 | 17,185,860 |
| 2020-08-24 | $5.97 | $6.12 | $5.86 | $6.11 | $5.70 | 7,812,470 |
| 2020-08-21 | $5.94 | $6.01 | $5.85 | $5.97 | $5.57 | 5,839,370 |
| 2020-08-20 | $5.92 | $6.02 | $5.87 | $5.89 | $5.49 | 6,635,600 |
| 2020-08-19 | $6.19 | $6.19 | $5.96 | $5.97 | $5.57 | 11,638,440 |
| 2020-08-18 | $6.07 | $6.25 | $6.01 | $6.23 | $5.81 | 14,732,900 |
| 2020-08-17 | $6.04 | $6.07 | $5.94 | $6.04 | $5.63 | 8,670,500 |
| 2020-08-14 | $5.86 | $6.08 | $5.83 | $6.02 | $5.61 | 9,764,700 |
| 2020-08-13 | $6.00 | $6.23 | $5.82 | $5.87 | $5.47 | 14,020,300 |
| 2020-08-12 | $5.73 | $6.02 | $5.59 | $6.00 | $5.60 | 9,788,290 |
| 2020-08-11 | $5.85 | $6.05 | $5.74 | $5.77 | $5.38 | 9,611,000 |
| 2020-08-10 | $5.79 | $5.90 | $5.74 | $5.88 | $5.48 | 5,631,390 |
| 2020-08-07 | $5.85 | $5.88 | $5.71 | $5.77 | $5.38 | 5,214,950 |
| 2020-08-06 | $5.97 | $5.97 | $5.75 | $5.89 | $5.49 | 7,116,900 |
| 2020-08-05 | $5.80 | $5.86 | $5.73 | $5.85 | $5.46 | 5,588,510 |
| 2020-08-04 | $5.89 | $5.94 | $5.77 | $5.80 | $5.41 | 6,018,620 |
| 2020-08-03 | $5.73 | $5.89 | $5.73 | $5.87 | $5.47 | 10,109,240 |
| 2020-07-31 | $5.62 | $5.71 | $5.58 | $5.68 | $5.30 | 5,708,700 |
| 2020-07-30 | $5.61 | $5.72 | $5.60 | $5.62 | $5.24 | 6,120,010 |
| 2020-07-29 | $5.50 | $5.64 | $5.39 | $5.64 | $5.26 | 6,100,500 |
| 2020-07-28 | $5.51 | $5.64 | $5.44 | $5.51 | $5.14 | 5,396,400 |
| 2020-07-27 | $5.46 | $5.52 | $5.29 | $5.47 | $5.10 | 6,124,400 |
| 2020-07-24 | $5.55 | $5.79 | $5.41 | $5.45 | $5.08 | 9,643,900 |
| 2020-07-23 | $5.68 | $5.89 | $5.51 | $5.65 | $5.27 | 11,256,390 |
| 2020-07-22 | $5.78 | $5.79 | $5.65 | $5.69 | $5.31 | 7,393,200 |
| 2020-07-21 | $5.86 | $5.94 | $5.70 | $5.75 | $5.36 | 6,415,350 |
| 2020-07-20 | $5.57 | $5.88 | $5.57 | $5.78 | $5.39 | 7,438,000 |
| 2020-07-17 | $5.62 | $5.70 | $5.47 | $5.53 | $5.16 | 7,815,000 |
| 2020-07-16 | $5.88 | $5.96 | $5.55 | $5.61 | $5.23 | 9,352,290 |
| 2020-07-15 | $6.13 | $6.14 | $5.86 | $5.88 | $5.48 | 9,678,900 |
| 2020-07-14 | $6.12 | $6.30 | $6.01 | $6.08 | $5.67 | 15,900,910 |
| 2020-07-13 | $5.80 | $6.17 | $5.80 | $6.16 | $5.74 | 14,174,970 |
| 2020-07-10 | $5.95 | $5.97 | $5.71 | $5.79 | $5.40 | 11,827,600 |
| 2020-07-09 | $5.81 | $5.99 | $5.73 | $5.99 | $5.59 | 14,998,760 |
| 2020-07-08 | $5.69 | $5.79 | $5.61 | $5.78 | $5.39 | 12,730,800 |
| 2020-07-07 | $5.89 | $5.89 | $5.65 | $5.73 | $5.34 | 15,697,460 |
| 2020-07-06 | $5.58 | $5.82 | $5.57 | $5.81 | $5.42 | 17,955,430 |
| 2020-07-03 | $5.46 | $5.65 | $5.40 | $5.65 | $5.27 | 18,840,090 |
| 2020-07-02 | $5.37 | $5.52 | $5.31 | $5.43 | $5.06 | 15,375,800 |
| 2020-07-01 | $5.48 | $5.81 | $5.41 | $5.44 | $5.07 | 26,006,950 |
| 2020-06-30 | $5.34 | $5.58 | $5.25 | $5.44 | $5.07 | 27,296,450 |
| 2020-06-29 | $5.03 | $5.52 | $5.03 | $5.52 | $5.15 | 30,179,250 |
| 2020-06-26 | $5.02 | $5.02 | $5.02 | $5.02 | $4.68 | 0 |
| 2020-06-25 | $5.02 | $5.02 | $5.02 | $5.02 | $4.68 | 0 |
| 2020-06-24 | $4.90 | $5.05 | $4.90 | $5.02 | $4.68 | 3,993,560 |
| 2020-06-23 | $4.97 | $4.98 | $4.88 | $4.92 | $4.59 | 3,020,530 |
| 2020-06-22 | $4.96 | $5.03 | $4.94 | $4.97 | $4.63 | 3,375,940 |
| 2020-06-19 | $4.91 | $4.94 | $4.87 | $4.94 | $4.61 | 3,969,800 |
| 2020-06-18 | $4.90 | $4.99 | $4.88 | $4.91 | $4.58 | 3,838,290 |
| 2020-06-17 | $5.05 | $5.08 | $4.81 | $4.93 | $4.60 | 11,274,690 |
| 2020-06-16 | $5.10 | $5.13 | $5.07 | $5.11 | $4.77 | 4,680,090 |
| 2020-06-15 | $5.11 | $5.18 | $5.06 | $5.07 | $4.73 | 4,754,100 |
| 2020-06-12 | $5.04 | $5.20 | $5.00 | $5.13 | $4.78 | 4,661,500 |
| 2020-06-11 | $5.10 | $5.34 | $5.08 | $5.18 | $4.83 | 9,373,000 |
| 2020-06-10 | $5.15 | $5.16 | $5.05 | $5.06 | $4.72 | 3,928,420 |
| 2020-06-09 | $5.16 | $5.22 | $5.09 | $5.15 | $4.80 | 4,605,500 |
| 2020-06-08 | $5.32 | $5.34 | $5.12 | $5.17 | $4.82 | 9,119,590 |
| 2020-06-05 | $5.11 | $5.47 | $5.07 | $5.34 | $4.98 | 12,468,110 |
| 2020-06-04 | $5.10 | $5.22 | $5.05 | $5.14 | $4.79 | 7,059,220 |
| 2020-06-03 | $5.10 | $5.16 | $5.08 | $5.11 | $4.77 | 4,668,800 |
| 2020-06-02 | $5.08 | $5.12 | $5.03 | $5.08 | $4.74 | 5,648,700 |
| 2020-06-01 | $4.86 | $5.04 | $4.86 | $5.03 | $4.69 | 4,718,200 |
| 2020-05-29 | $4.80 | $4.93 | $4.80 | $4.85 | $4.52 | 2,870,620 |
| 2020-05-28 | $4.91 | $4.99 | $4.81 | $4.86 | $4.53 | 3,042,100 |
| 2020-05-27 | $4.83 | $4.94 | $4.80 | $4.92 | $4.59 | 3,899,400 |
| 2020-05-26 | $4.80 | $4.88 | $4.80 | $4.87 | $4.54 | 2,713,100 |
| 2020-05-25 | $4.80 | $4.86 | $4.74 | $4.79 | $4.47 | 2,176,700 |
| 2020-05-22 | $4.89 | $4.96 | $4.77 | $4.78 | $4.46 | 4,628,800 |
| 2020-05-21 | $5.00 | $5.06 | $4.95 | $4.97 | $4.63 | 3,455,600 |
| 2020-05-20 | $4.93 | $5.05 | $4.91 | $4.99 | $4.65 | 4,279,400 |
| 2020-05-19 | $4.88 | $4.97 | $4.88 | $4.96 | $4.63 | 2,753,800 |
| 2020-05-18 | $4.92 | $4.98 | $4.83 | $4.86 | $4.53 | 4,510,400 |
| 2020-05-15 | $4.99 | $5.14 | $4.94 | $4.95 | $4.62 | 5,067,100 |
| 2020-05-14 | $5.00 | $5.05 | $4.90 | $4.92 | $4.59 | 4,826,100 |
| 2020-05-13 | $5.02 | $5.16 | $5.01 | $5.07 | $4.73 | 5,163,500 |
| 2020-05-12 | $5.11 | $5.13 | $4.95 | $5.06 | $4.72 | 5,845,200 |
| 2020-05-11 | $5.09 | $5.20 | $5.09 | $5.14 | $4.79 | 6,122,100 |
| 2020-05-08 | $5.02 | $5.14 | $5.02 | $5.09 | $4.75 | 5,113,400 |
| 2020-05-07 | $5.11 | $5.17 | $4.99 | $5.02 | $4.68 | 5,058,620 |
| 2020-05-06 | $4.95 | $5.11 | $4.95 | $5.11 | $4.77 | 4,726,530 |
| 2020-05-05 | $5.03 | $5.03 | $5.03 | $5.03 | $4.69 | 0 |
| 2020-05-04 | $5.03 | $5.03 | $5.03 | $5.03 | $4.69 | 0 |
| 2020-05-01 | $5.03 | $5.03 | $5.03 | $5.03 | $4.69 | 0 |
| 2020-04-30 | $4.85 | $5.07 | $4.85 | $5.03 | $4.69 | 5,250,100 |
| 2020-04-29 | $4.80 | $4.90 | $4.76 | $4.84 | $4.51 | 4,089,400 |
| 2020-04-28 | $5.00 | $5.00 | $4.66 | $4.79 | $4.47 | 8,318,200 |
| 2020-04-27 | $5.15 | $5.26 | $5.04 | $5.05 | $4.71 | 9,779,960 |
| 2020-04-24 | $5.56 | $5.63 | $5.29 | $5.30 | $4.94 | 17,291,010 |
| 2020-04-23 | $5.57 | $6.15 | $5.55 | $5.72 | $5.33 | 25,300,710 |
| 2020-04-22 | $5.48 | $5.59 | $5.44 | $5.59 | $5.21 | 6,913,310 |
| 2020-04-21 | $5.70 | $5.73 | $5.41 | $5.65 | $5.27 | 13,586,320 |
| 2020-04-20 | $5.80 | $5.91 | $5.61 | $5.72 | $5.33 | 18,156,810 |
| 2020-04-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.45 | 3,387,600 |
| 2020-04-16 | $5.16 | $5.31 | $5.12 | $5.31 | $4.95 | 6,797,100 |
| 2020-04-15 | $5.25 | $5.32 | $5.14 | $5.23 | $4.88 | 5,455,200 |
| 2020-04-14 | $5.04 | $5.29 | $5.01 | $5.24 | $4.89 | 7,820,110 |
| 2020-04-13 | $5.07 | $5.12 | $5.01 | $5.01 | $4.67 | 3,373,300 |
| 2020-04-10 | $5.29 | $5.29 | $5.08 | $5.11 | $4.77 | 5,446,000 |
| 2020-04-09 | $5.21 | $5.31 | $5.18 | $5.27 | $4.91 | 6,058,410 |
| 2020-04-08 | $5.18 | $5.24 | $5.15 | $5.20 | $4.85 | 5,421,360 |
| 2020-04-07 | $5.10 | $5.20 | $5.10 | $5.20 | $4.85 | 5,883,460 |
| 2020-04-06 | $5.05 | $5.05 | $5.05 | $5.05 | $4.71 | 0 |
| 2020-04-03 | $5.12 | $5.15 | $5.01 | $5.05 | $4.71 | 3,767,800 |
| 2020-04-02 | $4.93 | $5.13 | $4.93 | $5.13 | $4.78 | 6,410,500 |
| 2020-04-01 | $4.92 | $5.34 | $4.92 | $5.02 | $4.68 | 8,766,360 |
| 2020-03-31 | $5.02 | $5.05 | $4.86 | $4.88 | $4.55 | 4,576,760 |
| 2020-03-30 | $5.12 | $5.13 | $4.90 | $4.97 | $4.63 | 4,805,000 |
| 2020-03-27 | $5.16 | $5.21 | $5.03 | $5.04 | $4.70 | 3,848,200 |
| 2020-03-26 | $5.19 | $5.23 | $5.09 | $5.11 | $4.77 | 5,156,010 |
| 2020-03-25 | $5.19 | $5.26 | $5.13 | $5.22 | $4.87 | 7,233,810 |
| 2020-03-24 | $5.01 | $5.07 | $4.89 | $5.07 | $4.73 | 4,936,500 |
| 2020-03-23 | $5.00 | $5.07 | $4.87 | $4.92 | $4.59 | 5,678,100 |
| 2020-03-20 | $5.18 | $5.25 | $5.06 | $5.15 | $4.80 | 5,562,410 |
| 2020-03-19 | $5.07 | $5.16 | $4.98 | $5.12 | $4.77 | 6,956,120 |
| 2020-03-18 | $5.26 | $5.32 | $5.07 | $5.08 | $4.74 | 8,046,700 |
| 2020-03-17 | $5.28 | $5.38 | $4.93 | $5.21 | $4.86 | 8,957,600 |
| 2020-03-16 | $5.55 | $5.65 | $5.28 | $5.29 | $4.93 | 10,060,910 |
| 2020-03-13 | $5.40 | $5.59 | $5.25 | $5.49 | $5.12 | 12,576,590 |
| 2020-03-12 | $6.00 | $6.10 | $5.67 | $5.70 | $5.32 | 13,800,000 |
| 2020-03-11 | $6.22 | $6.25 | $6.04 | $6.04 | $5.63 | 13,164,900 |
| 2020-03-10 | $6.25 | $6.39 | $5.89 | $6.21 | $5.79 | 20,451,220 |
| 2020-03-09 | $6.25 | $6.74 | $6.22 | $6.52 | $6.08 | 29,830,120 |
| 2020-03-06 | $6.16 | $6.45 | $6.13 | $6.37 | $5.94 | 25,338,230 |
| 2020-03-05 | $6.14 | $6.27 | $6.05 | $6.24 | $5.82 | 18,074,200 |
| 2020-03-04 | $6.18 | $6.34 | $5.99 | $6.09 | $5.68 | 18,372,370 |
| 2020-03-03 | $6.46 | $6.50 | $6.18 | $6.26 | $5.84 | 25,462,950 |
| 2020-03-02 | $6.20 | $6.53 | $6.10 | $6.31 | $5.88 | 26,586,610 |
| 2020-02-28 | $6.22 | $6.70 | $6.19 | $6.19 | $5.77 | 36,780,200 |
| 2020-02-27 | $8.23 | $8.23 | $6.73 | $6.80 | $6.34 | 61,984,200 |
| 2020-02-26 | $7.48 | $7.48 | $7.48 | $7.48 | $6.98 | 6,487,250 |
| 2020-02-25 | $6.10 | $6.80 | $6.05 | $6.80 | $6.34 | 29,574,530 |
| 2020-02-24 | $6.02 | $6.34 | $5.95 | $6.18 | $5.76 | 13,581,260 |
| 2020-02-21 | $5.90 | $6.18 | $5.90 | $6.09 | $5.68 | 14,746,550 |
| 2020-02-20 | $6.50 | $6.50 | $6.02 | $6.05 | $5.64 | 22,378,590 |
| 2020-02-19 | $5.82 | $6.14 | $5.73 | $6.12 | $5.71 | 18,019,230 |
| 2020-02-18 | $5.63 | $5.87 | $5.57 | $5.85 | $5.46 | 11,920,720 |
| 2020-02-17 | $5.43 | $5.59 | $5.42 | $5.57 | $5.19 | 8,263,810 |
| 2020-02-14 | $5.50 | $5.71 | $5.36 | $5.42 | $5.05 | 9,617,770 |
| 2020-02-13 | $5.79 | $5.88 | $5.51 | $5.51 | $5.14 | 13,818,280 |
| 2020-02-12 | $5.36 | $5.65 | $5.34 | $5.53 | $5.16 | 9,940,780 |
| 2020-02-11 | $5.48 | $5.49 | $5.34 | $5.37 | $5.01 | 7,270,270 |
| 2020-02-10 | $5.66 | $5.68 | $5.30 | $5.46 | $5.09 | 12,732,520 |
| 2020-02-07 | $5.04 | $5.54 | $5.00 | $5.54 | $5.17 | 11,213,780 |
| 2020-02-06 | $5.00 | $5.06 | $4.84 | $5.04 | $4.70 | 9,754,320 |
| 2020-02-05 | $4.91 | $5.09 | $4.91 | $5.00 | $4.66 | 9,127,740 |
| 2020-02-04 | $4.88 | $5.12 | $4.88 | $4.88 | $4.55 | 14,121,850 |
| 2020-02-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.05 | 748,900 |
| 2020-01-31 | $6.02 | $6.02 | $6.02 | $6.02 | $5.61 | 0 |
| 2020-01-30 | $6.02 | $6.02 | $6.02 | $6.02 | $5.61 | 0 |
| 2020-01-29 | $6.02 | $6.02 | $6.02 | $6.02 | $5.61 | 0 |
| 2020-01-28 | $6.02 | $6.02 | $6.02 | $6.02 | $5.61 | 0 |
| 2020-01-27 | $6.02 | $6.02 | $6.02 | $6.02 | $5.61 | 0 |
| 2020-01-24 | $6.02 | $6.02 | $6.02 | $6.02 | $5.61 | 0 |
| 2020-01-23 | $6.04 | $6.35 | $5.89 | $6.02 | $5.61 | 11,778,850 |
| 2020-01-22 | $6.12 | $6.16 | $5.94 | $6.04 | $5.63 | 7,305,830 |
| 2020-01-21 | $6.46 | $6.46 | $6.12 | $6.15 | $5.73 | 8,655,100 |
| 2020-01-20 | $6.42 | $6.55 | $6.32 | $6.42 | $5.99 | 8,758,750 |
| 2020-01-17 | $6.75 | $6.95 | $6.48 | $6.59 | $6.15 | 13,043,230 |
| 2020-01-16 | $6.57 | $6.59 | $6.33 | $6.43 | $6.00 | 8,514,620 |
| 2020-01-15 | $6.69 | $6.70 | $6.50 | $6.52 | $6.08 | 11,096,800 |
| 2020-01-14 | $6.86 | $7.24 | $6.71 | $6.73 | $6.28 | 18,614,360 |
| 2020-01-13 | $6.72 | $7.05 | $6.69 | $6.89 | $6.43 | 19,963,580 |
| 2020-01-10 | $6.61 | $6.79 | $6.49 | $6.72 | $6.27 | 17,528,730 |
| 2020-01-09 | $6.82 | $7.09 | $6.60 | $6.65 | $6.20 | 31,111,430 |
| 2020-01-08 | $6.26 | $6.82 | $6.16 | $6.82 | $6.36 | 34,198,410 |
| 2020-01-07 | $6.09 | $6.36 | $6.08 | $6.20 | $5.78 | 9,990,700 |
| 2020-01-06 | $6.06 | $6.14 | $5.99 | $6.08 | $5.67 | 7,897,760 |
| 2020-01-03 | $6.08 | $6.15 | $5.99 | $6.07 | $5.66 | 4,499,100 |
| 2020-01-02 | $5.98 | $6.12 | $5.98 | $6.08 | $5.67 | 5,485,100 |
| 2020-01-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.58 | 0 |
| 2019-12-31 | $6.01 | $6.12 | $5.96 | $5.98 | $5.58 | 3,968,400 |
| 2019-12-30 | $5.96 | $6.02 | $5.81 | $5.96 | $5.56 | 4,162,700 |
| 2019-12-27 | $6.03 | $6.09 | $5.92 | $5.96 | $5.56 | 4,450,380 |
| 2019-12-26 | $5.94 | $6.05 | $5.93 | $6.03 | $5.62 | 3,822,380 |
| 2019-12-25 | $6.00 | $6.06 | $5.92 | $5.98 | $5.58 | 4,039,110 |
| 2019-12-24 | $5.85 | $6.01 | $5.85 | $6.01 | $5.60 | 3,356,820 |
| 2019-12-23 | $6.01 | $6.07 | $5.85 | $5.87 | $5.47 | 5,111,730 |
| 2019-12-20 | $6.05 | $6.15 | $6.01 | $6.02 | $5.61 | 4,680,650 |
| 2019-12-19 | $6.01 | $6.11 | $5.96 | $6.08 | $5.67 | 5,342,700 |
| 2019-12-18 | $5.97 | $6.09 | $5.94 | $5.96 | $5.56 | 5,342,700 |
| 2019-12-17 | $5.96 | $6.03 | $5.90 | $5.96 | $5.56 | 4,782,940 |
| 2019-12-16 | $5.85 | $5.92 | $5.80 | $5.91 | $5.51 | 3,760,490 |
| 2019-12-13 | $5.79 | $5.90 | $5.77 | $5.84 | $5.45 | 2,837,630 |
| 2019-12-12 | $5.82 | $5.86 | $5.75 | $5.77 | $5.38 | 2,850,260 |
| 2019-12-11 | $5.85 | $5.92 | $5.78 | $5.86 | $5.46 | 4,087,800 |
| 2019-12-10 | $5.81 | $5.93 | $5.76 | $5.87 | $5.47 | 4,910,240 |
| 2019-12-09 | $5.82 | $5.89 | $5.59 | $5.82 | $5.43 | 3,208,800 |
| 2019-12-06 | $5.77 | $5.83 | $5.70 | $5.82 | $5.43 | 3,496,100 |
| 2019-12-05 | $5.88 | $5.89 | $5.73 | $5.81 | $5.42 | 4,142,900 |
| 2019-12-04 | $5.78 | $5.90 | $5.72 | $5.81 | $5.42 | 5,317,980 |
| 2019-12-03 | $5.55 | $5.79 | $5.52 | $5.78 | $5.39 | 4,557,740 |
| 2019-12-02 | $5.68 | $5.68 | $5.59 | $5.64 | $5.26 | 2,039,300 |
| 2019-11-29 | $5.62 | $5.71 | $5.51 | $5.68 | $5.30 | 3,544,700 |
| 2019-11-28 | $5.66 | $5.75 | $5.56 | $5.63 | $5.25 | 3,896,300 |
| 2019-11-27 | $5.59 | $5.70 | $5.52 | $5.68 | $5.30 | 4,804,400 |
| 2019-11-26 | $5.57 | $5.61 | $5.45 | $5.58 | $5.20 | 2,751,400 |
| 2019-11-25 | $5.56 | $5.65 | $5.47 | $5.59 | $5.21 | 4,156,520 |
| 2019-11-22 | $5.51 | $5.61 | $5.47 | $5.57 | $5.19 | 4,226,810 |
| 2019-11-21 | $5.41 | $5.53 | $5.37 | $5.50 | $5.13 | 2,584,400 |
| 2019-11-20 | $5.44 | $5.61 | $5.44 | $5.47 | $5.10 | 4,089,780 |
| 2019-11-19 | $5.38 | $5.46 | $5.30 | $5.45 | $5.08 | 2,655,490 |
| 2019-11-18 | $5.31 | $5.37 | $5.25 | $5.34 | $4.98 | 1,907,780 |
| 2019-11-15 | $5.44 | $5.44 | $5.20 | $5.28 | $4.92 | 2,901,920 |
| 2019-11-14 | $5.37 | $5.43 | $5.35 | $5.40 | $5.04 | 2,341,900 |
| 2019-11-13 | $5.42 | $5.42 | $5.33 | $5.35 | $4.99 | 2,297,580 |
| 2019-11-12 | $5.40 | $5.42 | $5.30 | $5.39 | $5.03 | 3,662,760 |
| 2019-11-11 | $5.70 | $5.72 | $5.36 | $5.39 | $5.03 | 7,745,510 |
| 2019-11-08 | $5.88 | $5.92 | $5.76 | $5.76 | $5.37 | 4,608,600 |
| 2019-11-07 | $5.85 | $5.94 | $5.83 | $5.86 | $5.46 | 3,059,380 |
| 2019-11-06 | $5.96 | $5.98 | $5.84 | $5.89 | $5.49 | 3,350,780 |
| 2019-11-05 | $6.00 | $6.05 | $5.87 | $5.94 | $5.54 | 5,381,460 |
| 2019-11-04 | $6.10 | $6.13 | $5.96 | $6.03 | $5.62 | 5,285,840 |
| 2019-11-01 | $5.99 | $6.16 | $5.92 | $6.12 | $5.71 | 5,676,720 |
| 2019-10-31 | $6.02 | $6.07 | $5.94 | $6.00 | $5.60 | 4,899,110 |
| 2019-10-30 | $5.94 | $6.09 | $5.89 | $6.08 | $5.67 | 7,741,490 |
| 2019-10-29 | $6.06 | $6.08 | $5.93 | $5.95 | $5.55 | 5,625,590 |
| 2019-10-28 | $5.94 | $6.09 | $5.93 | $6.09 | $5.68 | 5,938,960 |
| 2019-10-25 | $5.97 | $6.03 | $5.87 | $5.99 | $5.59 | 4,612,700 |
| 2019-10-24 | $5.98 | $6.01 | $5.91 | $5.97 | $5.57 | 4,108,400 |
| 2019-10-23 | $6.06 | $6.08 | $5.96 | $6.02 | $5.61 | 6,360,330 |
| 2019-10-22 | $5.98 | $5.98 | $5.90 | $5.97 | $5.57 | 5,808,820 |
| 2019-10-21 | $6.15 | $6.18 | $5.90 | $5.98 | $5.58 | 17,410,030 |
| 2019-10-18 | $6.30 | $6.62 | $6.23 | $6.31 | $5.88 | 24,655,420 |
| 2019-10-17 | $5.98 | $6.04 | $5.91 | $6.02 | $5.61 | 3,406,200 |
| 2019-10-16 | $6.12 | $6.13 | $5.95 | $5.96 | $5.56 | 4,400,900 |
| 2019-10-15 | $6.19 | $6.19 | $6.03 | $6.08 | $5.67 | 4,137,080 |
| 2019-10-14 | $6.13 | $6.26 | $6.12 | $6.24 | $5.82 | 4,564,440 |
| 2019-10-11 | $6.13 | $6.17 | $6.07 | $6.10 | $5.69 | 3,387,010 |
| 2019-10-10 | $6.09 | $6.17 | $6.07 | $6.13 | $5.72 | 3,484,200 |
| 2019-10-09 | $6.00 | $6.10 | $6.00 | $6.09 | $5.68 | 2,486,650 |
| 2019-10-08 | $6.00 | $6.13 | $5.85 | $6.06 | $5.65 | 4,275,200 |
| 2019-10-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.58 | 0 |
| 2019-10-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.58 | 0 |
| 2019-10-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.58 | 0 |
| 2019-10-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.58 | 0 |
| 2019-10-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.58 | 0 |
| 2019-09-30 | $6.10 | $6.17 | $5.96 | $5.98 | $5.58 | 4,571,360 |
| 2019-09-27 | $6.11 | $6.24 | $6.10 | $6.12 | $5.71 | 4,720,320 |
| 2019-09-26 | $6.25 | $6.33 | $6.05 | $6.15 | $5.73 | 7,915,630 |
| 2019-09-25 | $6.74 | $6.74 | $6.27 | $6.29 | $5.87 | 14,219,700 |
| 2019-09-24 | $6.85 | $6.89 | $6.71 | $6.74 | $6.29 | 24,323,020 |
| 2019-09-23 | $6.86 | $7.40 | $6.85 | $7.09 | $6.61 | 32,720,720 |
| 2019-09-20 | $6.81 | $6.95 | $6.73 | $6.73 | $6.28 | 5,693,450 |
| 2019-09-19 | $6.63 | $6.87 | $6.58 | $6.84 | $6.38 | 6,488,570 |
| 2019-09-18 | $6.66 | $6.75 | $6.58 | $6.65 | $6.20 | 4,242,800 |
| 2019-09-17 | $6.94 | $6.95 | $6.62 | $6.64 | $6.19 | 7,014,700 |
| 2019-09-16 | $6.90 | $7.02 | $6.86 | $6.98 | $6.51 | 9,717,300 |
| 2019-09-13 | $6.88 | $6.88 | $6.88 | $6.88 | $6.42 | 0 |
| 2019-09-12 | $6.88 | $6.94 | $6.79 | $6.88 | $6.42 | 6,441,460 |
| 2019-09-11 | $7.06 | $7.07 | $6.86 | $6.89 | $6.43 | 9,502,100 |
| 2019-09-10 | $6.80 | $6.97 | $6.69 | $6.96 | $6.49 | 10,486,520 |
| 2019-09-09 | $6.72 | $6.79 | $6.67 | $6.79 | $6.33 | 6,818,900 |
| 2019-09-06 | $6.81 | $6.86 | $6.63 | $6.69 | $6.24 | 4,312,900 |
| 2019-09-05 | $6.75 | $6.87 | $6.70 | $6.75 | $6.29 | 5,940,000 |
| 2019-09-04 | $6.75 | $6.75 | $6.60 | $6.69 | $6.24 | 3,354,200 |
| 2019-09-03 | $6.71 | $6.74 | $6.56 | $6.72 | $6.27 | 4,155,460 |
| 2019-09-02 | $6.58 | $6.75 | $6.58 | $6.70 | $6.25 | 4,459,960 |
| 2019-08-30 | $6.88 | $6.95 | $6.59 | $6.65 | $6.20 | 7,738,840 |
| 2019-08-29 | $6.84 | $6.90 | $6.73 | $6.80 | $6.34 | 7,417,530 |
| 2019-08-28 | $6.91 | $7.18 | $6.81 | $6.89 | $6.43 | 11,771,820 |
| 2019-08-27 | $7.11 | $7.49 | $7.06 | $7.10 | $6.62 | 21,598,300 |
| 2019-08-26 | $6.17 | $6.85 | $6.06 | $6.85 | $6.39 | 2,682,010 |
| 2019-08-23 | $6.38 | $6.38 | $6.18 | $6.23 | $5.81 | 1,937,200 |
| 2019-08-22 | $6.21 | $6.36 | $6.17 | $6.30 | $5.87 | 2,930,850 |
| 2019-08-21 | $6.25 | $6.30 | $6.18 | $6.19 | $5.77 | 1,915,800 |
| 2019-08-20 | $6.34 | $6.40 | $6.21 | $6.25 | $5.83 | 2,815,650 |
| 2019-08-19 | $6.18 | $6.35 | $6.18 | $6.32 | $5.89 | 2,759,250 |
| 2019-08-16 | $6.13 | $6.26 | $6.13 | $6.20 | $5.78 | 1,981,850 |
| 2019-08-15 | $5.90 | $6.20 | $5.83 | $6.15 | $5.73 | 2,601,110 |
| 2019-08-14 | $6.12 | $6.19 | $6.06 | $6.09 | $5.68 | 2,257,900 |
| 2019-08-13 | $6.09 | $6.15 | $5.96 | $6.05 | $5.64 | 1,423,740 |
| 2019-08-12 | $6.08 | $6.13 | $5.99 | $6.11 | $5.70 | 2,407,410 |
| 2019-08-09 | $6.15 | $6.24 | $6.03 | $6.10 | $5.69 | 1,682,240 |
| 2019-08-08 | $6.15 | $6.24 | $6.12 | $6.17 | $5.75 | 1,387,500 |
| 2019-08-07 | $6.15 | $6.29 | $6.15 | $6.15 | $5.73 | 2,043,750 |
| 2019-08-06 | $6.28 | $6.30 | $5.90 | $6.12 | $5.71 | 3,121,680 |
| 2019-08-05 | $6.43 | $6.52 | $6.31 | $6.37 | $5.94 | 2,875,310 |
| 2019-08-02 | $6.63 | $6.63 | $6.42 | $6.43 | $6.00 | 3,480,380 |
| 2019-08-01 | $6.78 | $6.83 | $6.66 | $6.75 | $6.29 | 2,102,240 |
| 2019-07-31 | $6.90 | $6.95 | $6.76 | $6.78 | $6.32 | 2,881,590 |
| 2019-07-30 | $6.88 | $7.02 | $6.87 | $6.97 | $6.50 | 2,011,420 |
| 2019-07-29 | $6.93 | $6.98 | $6.86 | $6.89 | $6.43 | 1,370,810 |
| 2019-07-26 | $6.95 | $7.00 | $6.86 | $6.96 | $6.49 | 1,236,000 |
| 2019-07-25 | $7.05 | $7.05 | $6.93 | $6.95 | $6.48 | 1,616,700 |
| 2019-07-24 | $6.82 | $7.05 | $6.82 | $7.01 | $6.54 | 2,561,430 |
| 2019-07-23 | $6.83 | $6.99 | $6.80 | $6.92 | $6.45 | 2,201,530 |
| 2019-07-22 | $7.00 | $7.01 | $6.72 | $6.75 | $6.29 | 2,326,380 |
| 2019-07-19 | $7.03 | $7.09 | $6.90 | $6.96 | $6.49 | 1,987,220 |
| 2019-07-18 | $7.07 | $7.08 | $6.87 | $6.92 | $6.45 | 2,597,460 |
| 2019-07-17 | $7.18 | $7.24 | $7.08 | $7.09 | $6.61 | 2,296,050 |
| 2019-07-16 | $7.14 | $7.26 | $7.11 | $7.23 | $6.74 | 1,801,280 |
| 2019-07-15 | $6.94 | $7.19 | $6.78 | $7.17 | $6.69 | 3,494,190 |
| 2019-07-12 | $7.19 | $7.19 | $7.03 | $7.03 | $6.56 | 1,958,850 |
| 2019-07-11 | $7.17 | $7.28 | $7.05 | $7.11 | $6.63 | 1,917,800 |
| 2019-07-10 | $7.27 | $7.28 | $7.12 | $7.16 | $6.68 | 1,827,100 |
| 2019-07-09 | $7.29 | $7.30 | $7.20 | $7.27 | $6.78 | 1,859,910 |
| 2019-07-08 | $7.61 | $7.65 | $7.23 | $7.28 | $6.79 | 2,879,800 |
| 2019-07-05 | $7.63 | $7.68 | $7.56 | $7.61 | $7.10 | 1,723,630 |
| 2019-07-04 | $7.77 | $7.77 | $7.59 | $7.63 | $7.12 | 1,888,050 |
| 2019-07-03 | $7.80 | $7.83 | $7.67 | $7.72 | $7.20 | 1,851,180 |
| 2019-07-02 | $7.80 | $7.95 | $7.76 | $7.85 | $7.32 | 2,876,710 |
| 2019-07-01 | $7.73 | $7.82 | $7.66 | $7.79 | $7.26 | 3,570,110 |
| 2019-06-28 | $7.83 | $7.93 | $7.55 | $7.60 | $7.09 | 2,691,470 |
| 2019-06-27 | $7.72 | $7.87 | $7.68 | $7.81 | $7.28 | 2,783,490 |
| 2019-06-26 | $7.75 | $7.87 | $7.65 | $7.73 | $7.18 | 1,534,450 |
| 2019-06-25 | $7.89 | $7.95 | $7.68 | $7.78 | $7.23 | 2,432,800 |
| 2019-06-24 | $8.01 | $8.05 | $7.82 | $7.91 | $7.35 | 2,679,240 |
| 2019-06-21 | $7.95 | $8.15 | $7.90 | $7.98 | $7.41 | 5,101,140 |
| 2019-06-20 | $7.68 | $7.84 | $7.52 | $7.80 | $7.25 | 4,037,670 |
| 2019-06-19 | $7.95 | $7.95 | $7.60 | $7.60 | $7.06 | 4,091,390 |
| 2019-06-18 | $7.64 | $7.76 | $7.52 | $7.70 | $7.15 | 2,060,300 |
| 2019-06-17 | $7.55 | $7.65 | $7.45 | $7.59 | $7.05 | 1,709,390 |
| 2019-06-14 | $7.97 | $7.97 | $7.53 | $7.55 | $7.01 | 2,891,900 |
| 2019-06-13 | $7.73 | $7.87 | $7.58 | $7.85 | $7.29 | 2,776,000 |
| 2019-06-12 | $7.86 | $7.94 | $7.68 | $7.70 | $7.15 | 3,482,560 |
| 2019-06-11 | $7.47 | $7.86 | $7.42 | $7.81 | $7.26 | 3,659,700 |
| 2019-06-10 | $7.35 | $7.49 | $7.33 | $7.48 | $6.95 | 2,607,930 |
| 2019-06-07 | $7.32 | $7.32 | $7.32 | $7.32 | $6.80 | 0 |
| 2019-06-06 | $7.66 | $7.69 | $7.30 | $7.32 | $6.80 | 3,572,500 |
| 2019-06-05 | $7.94 | $8.05 | $7.66 | $7.76 | $7.21 | 3,654,550 |
| 2019-06-04 | $7.85 | $8.18 | $7.75 | $7.91 | $7.35 | 3,190,200 |
| 2019-06-03 | $8.05 | $8.05 | $7.76 | $7.79 | $7.24 | 2,792,300 |
| 2019-05-31 | $8.04 | $8.15 | $7.97 | $8.00 | $7.43 | 2,271,770 |
| 2019-05-30 | $8.09 | $8.13 | $7.97 | $8.07 | $7.50 | 2,505,710 |
| 2019-05-29 | $8.10 | $8.19 | $8.03 | $8.14 | $7.56 | 2,538,260 |
| 2019-05-28 | $8.20 | $8.21 | $8.06 | $8.08 | $7.51 | 2,784,320 |
| 2019-05-27 | $7.93 | $8.12 | $7.83 | $8.10 | $7.52 | 3,415,590 |
| 2019-05-24 | $7.79 | $8.08 | $7.78 | $7.99 | $7.42 | 2,558,360 |
| 2019-05-23 | $8.07 | $8.08 | $7.82 | $7.84 | $7.28 | 2,973,450 |
| 2019-05-22 | $8.19 | $8.24 | $8.02 | $8.10 | $7.52 | 2,177,500 |
| 2019-05-21 | $8.05 | $8.22 | $7.98 | $8.17 | $7.59 | 3,081,200 |
| 2019-05-20 | $7.91 | $8.09 | $7.65 | $8.03 | $7.46 | 3,737,780 |
| 2019-05-17 | $8.48 | $8.53 | $7.91 | $7.93 | $7.37 | 5,263,600 |
| 2019-05-16 | $8.44 | $8.55 | $8.38 | $8.47 | $7.87 | 3,922,000 |
| 2019-05-15 | $8.24 | $8.41 | $8.18 | $8.38 | $7.78 | 3,107,900 |
| 2019-05-14 | $8.16 | $8.38 | $8.14 | $8.16 | $7.58 | 3,529,830 |
| 2019-05-13 | $8.34 | $8.46 | $8.20 | $8.30 | $7.71 | 3,299,400 |
| 2019-05-10 | $8.34 | $8.48 | $8.06 | $8.44 | $7.84 | 4,966,540 |
| 2019-05-09 | $8.20 | $8.35 | $8.16 | $8.27 | $7.68 | 3,269,080 |
| 2019-05-08 | $8.10 | $8.36 | $8.01 | $8.22 | $7.64 | 3,678,600 |
| 2019-05-07 | $8.35 | $8.38 | $8.03 | $8.25 | $7.66 | 4,806,100 |
| 2019-05-06 | $9.00 | $9.00 | $8.17 | $8.19 | $7.61 | 6,083,200 |
| 2019-05-03 | $9.08 | $9.08 | $9.08 | $9.08 | $8.43 | 0 |
| 2019-05-02 | $9.08 | $9.08 | $9.08 | $9.08 | $8.43 | 0 |
| 2019-05-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.43 | 0 |
| 2019-04-30 | $8.90 | $9.19 | $8.88 | $9.08 | $8.43 | 3,225,340 |
| 2019-04-29 | $9.44 | $9.55 | $8.80 | $8.90 | $8.27 | 4,840,700 |
| 2019-04-26 | $9.57 | $9.74 | $9.44 | $9.44 | $8.77 | 4,170,740 |
| 2019-04-25 | $10.23 | $10.23 | $9.66 | $9.66 | $8.97 | 6,992,700 |
| 2019-04-24 | $10.32 | $10.38 | $9.99 | $10.25 | $9.52 | 5,182,700 |
| 2019-04-23 | $10.44 | $10.53 | $10.28 | $10.28 | $9.55 | 3,833,400 |
| 2019-04-22 | $10.73 | $10.75 | $10.40 | $10.44 | $9.70 | 4,875,810 |
| 2019-04-19 | $10.71 | $10.72 | $10.42 | $10.63 | $9.87 | 6,325,600 |
| 2019-04-18 | $10.58 | $11.11 | $10.54 | $10.70 | $9.94 | 10,550,700 |
| 2019-04-17 | $10.47 | $10.69 | $10.38 | $10.58 | $9.83 | 7,463,880 |
| 2019-04-16 | $10.25 | $10.49 | $10.12 | $10.49 | $9.74 | 7,422,560 |
| 2019-04-15 | $10.64 | $10.96 | $10.37 | $10.37 | $9.63 | 7,542,590 |
| 2019-04-12 | $10.87 | $10.87 | $10.42 | $10.58 | $9.83 | 7,703,950 |
| 2019-04-11 | $10.81 | $11.16 | $10.75 | $10.88 | $10.11 | 10,261,740 |
| 2019-04-10 | $10.55 | $10.85 | $10.39 | $10.80 | $10.03 | 8,361,500 |
| 2019-04-09 | $10.65 | $10.75 | $10.45 | $10.69 | $9.93 | 6,546,270 |
| 2019-04-08 | $11.09 | $11.21 | $10.52 | $10.64 | $9.88 | 14,212,760 |
| 2019-04-05 | $11.33 | $11.33 | $11.33 | $11.33 | $10.52 | 0 |
| 2019-04-04 | $11.28 | $11.46 | $11.10 | $11.33 | $10.52 | 15,440,560 |
| 2019-04-03 | $10.84 | $11.26 | $10.72 | $11.23 | $10.43 | 13,858,870 |
| 2019-04-02 | $10.93 | $10.99 | $10.74 | $10.82 | $10.05 | 7,591,200 |
| 2019-04-01 | $10.69 | $10.94 | $10.65 | $10.86 | $10.09 | 8,352,400 |
| 2019-03-29 | $10.27 | $10.60 | $10.20 | $10.60 | $9.85 | 6,556,290 |
| 2019-03-28 | $10.28 | $10.68 | $10.11 | $10.33 | $9.60 | 7,164,400 |
| 2019-03-27 | $10.42 | $10.55 | $10.16 | $10.30 | $9.57 | 5,163,600 |
| 2019-03-26 | $10.93 | $10.94 | $10.28 | $10.35 | $9.61 | 8,566,300 |
| 2019-03-25 | $10.79 | $10.92 | $10.66 | $10.78 | $10.01 | 6,741,090 |
| 2019-03-22 | $11.10 | $11.24 | $10.69 | $10.96 | $10.18 | 8,734,300 |
| 2019-03-21 | $10.95 | $11.20 | $10.94 | $11.10 | $10.31 | 10,331,210 |
| 2019-03-20 | $11.20 | $11.22 | $10.61 | $10.88 | $10.11 | 10,752,900 |
| 2019-03-19 | $11.12 | $11.38 | $11.05 | $11.21 | $10.41 | 10,778,750 |
| 2019-03-18 | $11.10 | $11.25 | $10.89 | $11.08 | $10.29 | 8,880,120 |
| 2019-03-15 | $11.12 | $11.25 | $10.75 | $11.02 | $10.24 | 9,399,200 |
| 2019-03-14 | $11.83 | $11.96 | $10.89 | $10.95 | $10.17 | 17,396,790 |
| 2019-03-13 | $12.08 | $12.67 | $11.80 | $12.10 | $11.24 | 20,838,440 |
| 2019-03-12 | $11.80 | $12.18 | $11.60 | $12.07 | $11.21 | 23,924,430 |
| 2019-03-11 | $11.50 | $11.98 | $11.18 | $11.77 | $10.93 | 19,884,310 |
| 2019-03-08 | $11.32 | $11.59 | $11.03 | $11.04 | $10.26 | 16,667,830 |
| 2019-03-07 | $11.34 | $11.98 | $11.20 | $11.66 | $10.83 | 23,931,480 |
| 2019-03-06 | $11.20 | $11.51 | $11.00 | $11.50 | $10.68 | 23,010,490 |
| 2019-03-05 | $10.53 | $11.67 | $10.50 | $11.26 | $10.46 | 26,468,650 |
| 2019-03-04 | $10.69 | $10.97 | $10.50 | $10.61 | $9.86 | 12,650,800 |
| 2019-03-01 | $10.70 | $10.88 | $10.40 | $10.55 | $9.80 | 9,100,100 |
| 2019-02-28 | $10.01 | $11.21 | $10.01 | $10.80 | $10.03 | 16,923,090 |
| 2019-02-27 | $10.32 | $11.19 | $10.26 | $10.71 | $9.95 | 14,722,470 |
| 2019-02-26 | $10.29 | $10.65 | $10.10 | $10.29 | $9.56 | 11,449,880 |
| 2019-02-25 | $9.96 | $10.49 | $9.96 | $10.42 | $9.68 | 11,610,300 |
| 2019-02-22 | $9.53 | $9.86 | $9.43 | $9.85 | $9.15 | 7,552,530 |
| 2019-02-21 | $9.60 | $9.85 | $9.46 | $9.56 | $8.88 | 6,688,740 |
| 2019-02-20 | $9.79 | $9.79 | $9.48 | $9.67 | $8.98 | 4,901,500 |
| 2019-02-19 | $9.59 | $9.88 | $9.43 | $9.76 | $9.07 | 6,988,810 |
| 2019-02-18 | $9.22 | $9.54 | $9.22 | $9.53 | $8.85 | 6,453,500 |
| 2019-02-15 | $9.41 | $9.41 | $9.16 | $9.19 | $8.54 | 3,949,680 |
| 2019-02-14 | $9.24 | $9.47 | $9.05 | $9.30 | $8.64 | 4,834,520 |
| 2019-02-13 | $9.10 | $9.29 | $8.96 | $9.28 | $8.62 | 4,944,290 |
| 2019-02-12 | $8.99 | $9.08 | $8.89 | $9.02 | $8.38 | 3,525,400 |
| 2019-02-11 | $8.70 | $9.08 | $8.70 | $8.93 | $8.30 | 3,961,670 |
| 2019-02-08 | $8.63 | $8.63 | $8.63 | $8.63 | $8.02 | 0 |
| 2019-02-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.02 | 0 |
| 2019-02-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.02 | 0 |
| 2019-02-05 | $8.63 | $8.63 | $8.63 | $8.63 | $8.02 | 0 |
| 2019-02-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.02 | 0 |
| 2019-02-01 | $8.40 | $8.67 | $8.39 | $8.63 | $8.02 | 2,362,140 |
| 2019-01-31 | $8.30 | $8.70 | $8.29 | $8.37 | $7.78 | 3,757,600 |
| 2019-01-30 | $8.80 | $8.98 | $8.46 | $8.52 | $7.91 | 2,684,300 |
| 2019-01-29 | $8.96 | $9.19 | $8.60 | $8.85 | $8.22 | 3,659,380 |
| 2019-01-28 | $9.26 | $9.44 | $9.09 | $9.10 | $8.45 | 2,996,110 |
| 2019-01-25 | $9.28 | $9.56 | $9.23 | $9.32 | $8.66 | 3,568,600 |
| 2019-01-24 | $9.38 | $9.38 | $9.23 | $9.34 | $8.68 | 4,280,500 |
| 2019-01-23 | $9.80 | $9.80 | $9.21 | $9.27 | $8.61 | 10,502,900 |
| 2019-01-22 | $10.24 | $10.40 | $10.15 | $10.21 | $9.48 | 3,156,980 |
| 2019-01-21 | $10.25 | $10.45 | $10.18 | $10.31 | $9.58 | 4,406,780 |
| 2019-01-18 | $10.29 | $10.29 | $10.02 | $10.15 | $9.43 | 4,008,850 |
| 2019-01-17 | $10.17 | $10.32 | $9.98 | $10.30 | $9.57 | 5,246,830 |
| 2019-01-16 | $10.55 | $10.57 | $10.20 | $10.23 | $9.50 | 4,781,190 |
| 2019-01-15 | $10.43 | $10.53 | $10.31 | $10.51 | $9.76 | 4,688,980 |
| 2019-01-14 | $10.60 | $10.62 | $10.29 | $10.43 | $9.69 | 6,136,330 |
| 2019-01-11 | $10.46 | $10.75 | $10.39 | $10.66 | $9.90 | 8,622,270 |
| 2019-01-10 | $11.00 | $11.10 | $10.45 | $10.58 | $9.83 | 15,153,600 |
| 2019-01-09 | $10.16 | $10.92 | $10.07 | $10.92 | $10.14 | 8,627,060 |
| 2019-01-08 | $10.25 | $10.25 | $9.87 | $9.93 | $9.22 | 5,901,990 |
| 2019-01-07 | $10.05 | $10.23 | $10.05 | $10.14 | $9.42 | 4,977,000 |
| 2019-01-04 | $9.45 | $10.16 | $9.43 | $10.00 | $9.29 | 7,918,720 |
| 2019-01-03 | $9.80 | $10.05 | $9.55 | $9.55 | $8.87 | 5,594,010 |
| 2019-01-02 | $9.70 | $9.95 | $9.60 | $9.75 | $9.06 | 6,279,400 |
| 2019-01-01 | $10.19 | $10.19 | $10.19 | $10.19 | $9.47 | 0 |
| 2018-12-31 | $10.19 | $10.19 | $10.19 | $10.19 | $9.47 | 0 |
| 2018-12-28 | $10.10 | $10.38 | $10.02 | $10.19 | $9.47 | 4,743,050 |
| 2018-12-27 | $10.63 | $10.69 | $10.02 | $10.06 | $9.35 | 6,436,300 |
| 2018-12-26 | $10.45 | $10.45 | $10.45 | $10.45 | $9.71 | 0 |
| 2018-12-25 | $10.45 | $10.45 | $10.45 | $10.45 | $9.71 | 0 |
| 2018-12-24 | $10.93 | $10.95 | $10.25 | $10.45 | $9.71 | 6,975,250 |
| 2018-12-21 | $10.87 | $10.98 | $10.55 | $10.66 | $9.90 | 8,876,850 |
| 2018-12-20 | $10.95 | $11.41 | $10.84 | $11.14 | $10.35 | 12,662,460 |
| 2018-12-19 | $10.70 | $11.08 | $10.52 | $10.59 | $9.84 | 12,337,450 |
| 2018-12-18 | $10.72 | $10.79 | $10.19 | $10.42 | $9.68 | 7,434,050 |
| 2018-12-17 | $10.65 | $10.97 | $10.60 | $10.70 | $9.94 | 8,338,480 |
| 2018-12-14 | $11.22 | $11.22 | $10.35 | $10.42 | $9.68 | 12,490,580 |
| 2018-12-13 | $11.36 | $11.44 | $11.19 | $11.23 | $10.43 | 10,666,770 |
| 2018-12-12 | $11.10 | $11.93 | $11.10 | $11.44 | $10.63 | 19,157,820 |
| 2018-12-11 | $10.88 | $11.04 | $10.56 | $11.01 | $10.23 | 11,197,380 |
| 2018-12-10 | $10.79 | $11.20 | $10.62 | $10.87 | $10.10 | 12,716,800 |
| 2018-12-07 | $10.94 | $11.23 | $10.74 | $10.80 | $10.03 | 14,350,650 |
| 2018-12-06 | $11.72 | $11.80 | $10.98 | $10.98 | $10.20 | 23,252,720 |
| 2018-12-05 | $13.01 | $13.49 | $12.19 | $12.20 | $11.33 | 38,111,720 |
| 2018-12-04 | $13.53 | $13.54 | $13.32 | $13.54 | $12.58 | 9,152,950 |
| 2018-12-03 | $11.95 | $12.31 | $11.50 | $12.31 | $11.44 | 20,336,010 |
| 2018-11-30 | $10.07 | $11.19 | $10.00 | $11.19 | $10.39 | 21,016,920 |
| 2018-11-29 | $10.14 | $10.89 | $10.14 | $10.17 | $9.45 | 20,121,530 |
| 2018-11-28 | $10.39 | $10.49 | $9.81 | $9.90 | $9.20 | 12,346,300 |
| 2018-11-27 | $9.41 | $10.15 | $9.41 | $10.15 | $9.43 | 6,956,800 |
| 2018-11-26 | $9.22 | $9.55 | $9.22 | $9.23 | $8.57 | 5,146,110 |
| 2018-11-23 | $10.28 | $10.31 | $9.33 | $9.33 | $8.67 | 10,613,300 |
| 2018-11-22 | $10.20 | $10.99 | $10.19 | $10.37 | $9.63 | 11,093,330 |
| 2018-11-21 | $9.78 | $10.28 | $9.65 | $10.23 | $9.50 | 6,584,960 |
| 2018-11-20 | $10.10 | $10.30 | $9.93 | $9.93 | $9.22 | 6,272,650 |
| 2018-11-19 | $10.13 | $10.60 | $10.08 | $10.29 | $9.56 | 11,303,810 |
| 2018-11-16 | $10.68 | $11.05 | $10.43 | $10.46 | $9.72 | 26,682,090 |
| 2018-11-15 | $9.20 | $10.07 | $9.20 | $10.07 | $9.35 | 6,568,240 |
| 2018-11-14 | $9.06 | $9.29 | $9.03 | $9.15 | $8.50 | 4,660,160 |
| 2018-11-13 | $8.97 | $9.17 | $8.84 | $9.03 | $8.39 | 5,026,470 |
| 2018-11-12 | $8.65 | $9.36 | $8.63 | $9.01 | $8.37 | 4,593,500 |
| 2018-11-09 | $8.73 | $8.84 | $8.65 | $8.65 | $8.04 | 3,012,700 |
| 2018-11-08 | $8.88 | $9.08 | $8.80 | $8.80 | $8.17 | 5,782,230 |
| 2018-11-07 | $9.45 | $9.79 | $9.01 | $9.02 | $8.38 | 11,460,720 |
| 2018-11-06 | $8.30 | $9.12 | $8.21 | $9.12 | $8.47 | 4,671,610 |
| 2018-11-05 | $8.28 | $8.45 | $8.17 | $8.29 | $7.70 | 3,343,330 |
| 2018-11-02 | $8.15 | $8.24 | $8.11 | $8.24 | $7.65 | 3,214,360 |
| 2018-11-01 | $8.05 | $8.25 | $8.05 | $8.08 | $7.51 | 2,825,850 |
| 2018-10-31 | $8.05 | $8.20 | $7.94 | $8.05 | $7.48 | 2,387,700 |
| 2018-10-30 | $7.73 | $8.04 | $7.73 | $8.02 | $7.45 | 2,705,430 |
| 2018-10-29 | $7.86 | $7.94 | $7.72 | $7.81 | $7.26 | 1,052,340 |
| 2018-10-26 | $7.95 | $7.98 | $7.79 | $7.85 | $7.29 | 1,656,000 |
| 2018-10-25 | $7.55 | $7.92 | $7.42 | $7.83 | $7.27 | 1,964,510 |
| 2018-10-24 | $7.82 | $7.96 | $7.80 | $7.87 | $7.31 | 1,765,310 |
| 2018-10-23 | $8.00 | $8.08 | $7.81 | $7.86 | $7.30 | 3,091,090 |
| 2018-10-22 | $7.55 | $8.28 | $7.52 | $8.07 | $7.50 | 5,980,100 |
| 2018-10-19 | $7.50 | $7.91 | $7.50 | $7.69 | $7.14 | 5,017,510 |
| 2018-10-18 | $7.58 | $7.58 | $7.19 | $7.19 | $6.68 | 1,389,200 |
| 2018-10-17 | $7.61 | $7.67 | $7.43 | $7.57 | $7.03 | 1,175,700 |
| 2018-10-16 | $7.53 | $7.76 | $7.42 | $7.53 | $6.99 | 1,080,800 |
| 2018-10-15 | $7.73 | $7.85 | $7.60 | $7.64 | $7.10 | 1,482,600 |
| 2018-10-12 | $7.80 | $7.95 | $7.35 | $7.66 | $7.12 | 2,520,960 |
| 2018-10-11 | $8.66 | $8.66 | $8.00 | $8.00 | $7.43 | 2,839,970 |
| 2018-10-10 | $8.89 | $8.90 | $8.76 | $8.89 | $8.26 | 1,138,550 |
| 2018-10-09 | $8.83 | $9.03 | $8.71 | $8.87 | $8.24 | 1,611,320 |
| 2018-10-08 | $9.13 | $9.22 | $8.71 | $8.79 | $8.17 | 2,095,900 |
| 2018-10-05 | $9.24 | $9.24 | $9.24 | $9.24 | $8.58 | 0 |
| 2018-10-04 | $9.24 | $9.24 | $9.24 | $9.24 | $8.58 | 0 |
| 2018-10-03 | $9.24 | $9.24 | $9.24 | $9.24 | $8.58 | 0 |
| 2018-10-02 | $9.24 | $9.24 | $9.24 | $9.24 | $8.58 | 0 |
| 2018-10-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.58 | 0 |
| 2018-09-28 | $9.22 | $9.29 | $9.16 | $9.24 | $8.58 | 1,412,400 |
| 2018-09-27 | $9.54 | $9.54 | $9.11 | $9.17 | $8.52 | 2,782,750 |
| 2018-09-26 | $9.48 | $9.60 | $9.43 | $9.51 | $8.83 | 1,672,610 |
| 2018-09-25 | $9.46 | $9.75 | $9.44 | $9.51 | $8.83 | 2,117,900 |
| 2018-09-24 | $9.51 | $9.51 | $9.51 | $9.51 | $8.83 | 0 |
| 2018-09-21 | $9.41 | $9.56 | $9.39 | $9.51 | $8.83 | 2,261,940 |
| 2018-09-20 | $9.41 | $9.46 | $9.35 | $9.44 | $8.77 | 1,601,650 |
| 2018-09-19 | $9.38 | $9.48 | $9.30 | $9.40 | $8.73 | 1,863,900 |
| 2018-09-18 | $9.11 | $9.40 | $9.08 | $9.36 | $8.69 | 1,387,840 |
| 2018-09-17 | $9.32 | $9.32 | $9.10 | $9.15 | $8.50 | 1,364,400 |
| 2018-09-14 | $9.43 | $9.59 | $9.30 | $9.31 | $8.65 | 1,735,720 |
| 2018-09-13 | $9.48 | $9.52 | $9.30 | $9.40 | $8.73 | 1,165,600 |
| 2018-09-12 | $9.30 | $9.44 | $9.24 | $9.40 | $8.73 | 1,588,500 |
| 2018-09-11 | $9.12 | $9.35 | $9.10 | $9.30 | $8.64 | 1,433,400 |
| 2018-09-10 | $9.30 | $9.33 | $9.05 | $9.12 | $8.47 | 1,188,000 |
| 2018-09-07 | $9.29 | $9.45 | $9.20 | $9.30 | $8.64 | 1,351,300 |
| 2018-09-06 | $9.10 | $9.42 | $9.10 | $9.28 | $8.62 | 1,593,300 |
| 2018-09-05 | $9.41 | $9.43 | $9.15 | $9.19 | $8.54 | 1,525,300 |
| 2018-09-04 | $9.36 | $9.40 | $9.25 | $9.38 | $8.71 | 1,247,200 |
| 2018-09-03 | $9.26 | $9.38 | $9.13 | $9.29 | $8.63 | 1,299,700 |
| 2018-08-31 | $9.35 | $9.43 | $9.19 | $9.19 | $8.54 | 1,624,510 |
| 2018-08-30 | $9.65 | $9.67 | $9.40 | $9.42 | $8.75 | 1,524,000 |
| 2018-08-29 | $9.74 | $9.75 | $9.60 | $9.65 | $8.96 | 1,118,960 |
| 2018-08-28 | $9.58 | $9.76 | $9.53 | $9.76 | $9.07 | 1,815,400 |
| 2018-08-27 | $9.41 | $9.68 | $9.41 | $9.63 | $8.95 | 1,808,820 |
| 2018-08-24 | $9.41 | $9.49 | $9.39 | $9.40 | $8.73 | 1,214,360 |
| 2018-08-23 | $9.41 | $9.53 | $9.37 | $9.45 | $8.78 | 1,287,500 |
| 2018-08-22 | $9.62 | $9.62 | $9.40 | $9.40 | $8.73 | 1,306,350 |
| 2018-08-21 | $9.53 | $9.66 | $9.51 | $9.58 | $8.90 | 1,262,810 |
| 2018-08-20 | $9.39 | $9.67 | $9.31 | $9.56 | $8.88 | 1,964,480 |
| 2018-08-17 | $9.93 | $9.93 | $9.42 | $9.45 | $8.78 | 1,703,770 |
| 2018-08-16 | $9.72 | $9.93 | $9.57 | $9.63 | $8.95 | 2,484,710 |
| 2018-08-15 | $10.03 | $10.38 | $9.99 | $10.01 | $9.30 | 4,559,410 |
| 2018-08-14 | $9.75 | $9.94 | $9.67 | $9.91 | $9.21 | 2,251,000 |
| 2018-08-13 | $9.68 | $9.79 | $9.52 | $9.76 | $9.07 | 1,667,880 |
| 2018-08-10 | $9.73 | $9.84 | $9.68 | $9.79 | $9.09 | 1,723,800 |
| 2018-08-09 | $9.61 | $9.82 | $9.50 | $9.73 | $9.04 | 2,439,620 |
| 2018-08-08 | $9.85 | $9.88 | $9.50 | $9.51 | $8.83 | 1,548,700 |
| 2018-08-07 | $9.35 | $9.80 | $9.35 | $9.80 | $9.10 | 1,946,470 |
| 2018-08-06 | $9.65 | $9.71 | $9.30 | $9.39 | $8.72 | 1,890,860 |
| 2018-08-03 | $9.74 | $9.84 | $9.63 | $9.68 | $8.99 | 1,502,680 |
| 2018-08-02 | $10.06 | $10.08 | $9.41 | $9.76 | $9.07 | 3,556,830 |
| 2018-08-01 | $10.41 | $10.52 | $10.01 | $10.06 | $9.35 | 2,987,270 |
| 2018-07-31 | $10.52 | $10.62 | $10.36 | $10.39 | $9.65 | 1,800,600 |
| 2018-07-30 | $11.04 | $11.05 | $10.31 | $10.46 | $9.72 | 4,477,850 |
| 2018-07-27 | $11.27 | $11.49 | $11.01 | $11.05 | $10.26 | 4,653,260 |
| 2018-07-26 | $11.00 | $11.35 | $11.00 | $11.30 | $10.50 | 6,271,850 |
| 2018-07-25 | $11.19 | $11.24 | $10.94 | $11.02 | $10.24 | 4,557,600 |
| 2018-07-24 | $10.99 | $11.18 | $10.75 | $11.14 | $10.35 | 5,157,830 |
| 2018-07-23 | $10.81 | $10.95 | $10.70 | $10.92 | $10.14 | 3,721,220 |
| 2018-07-20 | $10.80 | $11.03 | $10.75 | $10.91 | $10.13 | 3,552,920 |
| 2018-07-19 | $10.85 | $11.19 | $10.65 | $10.79 | $10.02 | 4,674,170 |
| 2018-07-18 | $11.46 | $11.55 | $10.89 | $11.01 | $10.23 | 5,485,500 |
| 2018-07-17 | $10.71 | $11.39 | $10.66 | $11.22 | $10.42 | 8,122,220 |
| 2018-07-16 | $11.09 | $11.23 | $10.51 | $10.72 | $9.96 | 8,414,700 |
| 2018-07-13 | $11.64 | $11.77 | $11.43 | $11.57 | $10.75 | 5,173,060 |
| 2018-07-12 | $11.40 | $11.77 | $11.34 | $11.60 | $10.78 | 6,319,630 |
| 2018-07-11 | $11.78 | $11.78 | $11.12 | $11.45 | $10.64 | 7,786,700 |
| 2018-07-10 | $12.20 | $12.20 | $11.83 | $12.02 | $11.17 | 9,769,330 |
| 2018-07-09 | $11.88 | $12.80 | $11.69 | $12.52 | $11.49 | 13,720,970 |
| 2018-07-06 | $12.01 | $12.99 | $11.20 | $12.17 | $11.17 | 17,010,740 |
| 2018-07-05 | $12.15 | $13.25 | $11.92 | $12.37 | $11.35 | 19,568,040 |
| 2018-07-04 | $12.40 | $12.51 | $12.00 | $12.51 | $11.48 | 4,601,900 |
| 2018-07-03 | $10.34 | $11.37 | $10.34 | $11.37 | $10.43 | 6,292,690 |
| 2018-07-02 | $10.88 | $10.95 | $10.21 | $10.34 | $9.49 | 4,119,620 |
| 2018-06-29 | $10.46 | $11.00 | $10.40 | $10.95 | $10.05 | 3,423,750 |
| 2018-06-28 | $10.65 | $10.79 | $10.40 | $10.43 | $9.57 | 2,177,080 |
| 2018-06-27 | $10.53 | $10.88 | $10.53 | $10.65 | $9.77 | 3,041,520 |
| 2018-06-26 | $10.18 | $10.99 | $9.96 | $10.66 | $9.78 | 4,611,950 |
| 2018-06-25 | $10.25 | $10.27 | $10.03 | $10.12 | $9.29 | 2,818,100 |
| 2018-06-22 | $9.55 | $10.13 | $9.46 | $10.03 | $9.20 | 3,873,350 |
| 2018-06-21 | $10.09 | $10.31 | $9.40 | $9.52 | $8.73 | 4,484,120 |
| 2018-06-20 | $10.15 | $10.48 | $9.98 | $10.38 | $9.52 | 2,996,220 |
| 2018-06-19 | $11.18 | $11.18 | $10.32 | $10.32 | $9.47 | 3,697,830 |
| 2018-06-18 | $11.47 | $11.47 | $11.47 | $11.47 | $10.52 | 0 |
| 2018-06-15 | $12.32 | $12.32 | $11.42 | $11.47 | $10.52 | 3,639,860 |
| 2018-06-14 | $12.30 | $12.49 | $12.18 | $12.19 | $11.18 | 2,198,500 |
| 2018-06-13 | $12.86 | $12.86 | $12.36 | $12.37 | $11.35 | 2,563,860 |
| 2018-06-12 | $12.87 | $12.97 | $12.60 | $12.86 | $11.80 | 2,019,000 |
| 2018-06-11 | $12.77 | $12.95 | $12.61 | $12.80 | $11.74 | 2,239,920 |
| 2018-06-08 | $12.63 | $12.73 | $12.40 | $12.62 | $11.58 | 2,453,500 |
| 2018-06-07 | $12.87 | $13.10 | $12.60 | $12.63 | $11.59 | 2,742,990 |
| 2018-06-06 | $12.89 | $12.94 | $12.66 | $12.80 | $11.74 | 2,181,680 |
| 2018-06-05 | $12.61 | $12.85 | $12.53 | $12.84 | $11.78 | 2,366,080 |
| 2018-06-04 | $12.51 | $12.77 | $12.40 | $12.57 | $11.53 | 1,895,190 |
| 2018-06-01 | $12.51 | $12.68 | $12.35 | $12.44 | $11.41 | 2,357,100 |
| 2018-05-31 | $12.52 | $12.60 | $12.25 | $12.52 | $11.49 | 2,464,860 |
| 2018-05-30 | $13.00 | $13.00 | $12.29 | $12.35 | $11.33 | 3,996,520 |
| 2018-05-29 | $13.27 | $13.50 | $13.21 | $13.27 | $12.18 | 2,454,820 |
| 2018-05-28 | $13.80 | $13.92 | $13.30 | $13.33 | $12.23 | 4,054,560 |
| 2018-05-25 | $14.10 | $14.34 | $13.82 | $13.92 | $12.77 | 4,543,500 |
| 2018-05-24 | $14.46 | $14.66 | $14.10 | $14.18 | $13.01 | 3,204,120 |
| 2018-05-23 | $14.55 | $14.84 | $14.36 | $14.54 | $13.34 | 5,855,160 |
| 2018-05-22 | $14.39 | $14.58 | $14.26 | $14.51 | $13.31 | 3,485,420 |
| 2018-05-21 | $14.20 | $14.37 | $14.13 | $14.32 | $13.14 | 3,966,020 |
| 2018-05-18 | $13.94 | $14.10 | $13.83 | $14.05 | $12.89 | 2,827,040 |
| 2018-05-17 | $14.07 | $14.28 | $13.88 | $13.94 | $12.79 | 3,309,660 |
| 2018-05-16 | $14.20 | $14.38 | $14.05 | $14.15 | $12.98 | 3,213,490 |
| 2018-05-15 | $14.25 | $14.48 | $14.00 | $14.27 | $13.09 | 3,422,670 |
| 2018-05-14 | $14.22 | $14.50 | $14.14 | $14.27 | $13.09 | 3,181,260 |
| 2018-05-11 | $14.93 | $15.00 | $14.34 | $14.35 | $13.17 | 4,364,760 |
| 2018-05-10 | $15.16 | $15.22 | $14.63 | $14.93 | $13.70 | 4,751,580 |
| 2018-05-09 | $15.01 | $15.11 | $14.85 | $15.07 | $13.83 | 4,314,610 |
| 2018-05-08 | $14.61 | $15.08 | $14.52 | $15.02 | $13.78 | 5,858,830 |
| 2018-05-07 | $14.42 | $14.77 | $14.39 | $14.63 | $13.42 | 4,071,930 |
| 2018-05-04 | $14.41 | $14.79 | $14.34 | $14.42 | $13.23 | 5,331,100 |
| 2018-05-03 | $13.94 | $14.49 | $13.87 | $14.49 | $13.29 | 4,978,610 |
| 2018-05-02 | $14.14 | $14.40 | $13.85 | $13.94 | $12.79 | 3,786,340 |
| 2018-05-01 | $14.13 | $14.13 | $14.13 | $14.13 | $12.96 | 0 |
| 2018-04-30 | $14.13 | $14.13 | $14.13 | $14.13 | $12.96 | 0 |
| 2018-04-27 | $13.75 | $14.18 | $13.60 | $14.13 | $12.96 | 4,908,590 |
| 2018-04-26 | $14.41 | $14.56 | $13.68 | $13.68 | $12.55 | 5,182,540 |
| 2018-04-25 | $14.48 | $14.69 | $14.38 | $14.52 | $13.32 | 4,552,020 |
| 2018-04-24 | $14.10 | $14.55 | $14.05 | $14.50 | $13.30 | 4,635,890 |
| 2018-04-23 | $14.03 | $14.38 | $13.78 | $14.16 | $12.99 | 4,748,860 |
| 2018-04-20 | $14.85 | $14.85 | $14.00 | $14.13 | $12.96 | 7,298,330 |
| 2018-04-19 | $15.50 | $15.50 | $15.07 | $15.13 | $13.88 | 7,578,340 |
| 2018-04-18 | $15.47 | $15.64 | $14.30 | $15.01 | $13.77 | 9,663,820 |
| 2018-04-17 | $15.92 | $16.28 | $15.28 | $15.30 | $14.04 | 7,326,910 |
| 2018-04-16 | $17.35 | $17.35 | $15.87 | $15.92 | $14.61 | 13,606,650 |
| 2018-04-13 | $17.23 | $17.66 | $17.23 | $17.63 | $16.18 | 8,959,830 |
| 2018-04-12 | $17.29 | $17.53 | $17.08 | $17.20 | $15.78 | 5,246,680 |
| 2018-04-11 | $17.63 | $17.80 | $17.22 | $17.31 | $15.88 | 7,110,410 |
| 2018-04-10 | $17.20 | $17.62 | $16.75 | $17.62 | $16.17 | 10,137,200 |
| 2018-04-09 | $17.06 | $17.35 | $16.65 | $17.05 | $15.64 | 9,205,150 |
| 2018-04-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.06 | 0 |
| 2018-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.06 | 0 |
| 2018-04-04 | $18.36 | $18.78 | $17.37 | $17.50 | $16.06 | 11,848,960 |
| 2018-04-03 | $18.05 | $18.29 | $17.85 | $18.21 | $16.71 | 11,860,960 |
| 2018-04-02 | $19.61 | $19.61 | $18.29 | $18.51 | $16.98 | 21,042,950 |
| 2018-03-30 | $19.56 | $20.43 | $19.30 | $19.61 | $17.99 | 20,901,010 |
| 2018-03-29 | $18.03 | $20.47 | $17.42 | $19.89 | $18.25 | 28,796,530 |
| 2018-03-28 | $18.61 | $18.61 | $18.61 | $18.61 | $17.07 | 0 |
| 2018-03-27 | $18.61 | $18.61 | $18.61 | $18.61 | $17.07 | 0 |
| 2018-03-26 | $18.61 | $18.61 | $18.61 | $18.61 | $17.07 | 0 |
| 2018-03-23 | $18.61 | $18.61 | $18.61 | $18.61 | $17.07 | 0 |
| 2018-03-22 | $18.61 | $18.61 | $18.61 | $18.61 | $17.07 | 0 |
| 2018-03-21 | $17.39 | $19.38 | $17.38 | $18.61 | $17.07 | 30,204,970 |
| 2018-03-20 | $17.10 | $17.90 | $17.01 | $17.75 | $16.29 | 18,669,470 |
| 2018-03-19 | $17.40 | $18.61 | $17.39 | $18.17 | $16.67 | 33,766,930 |
| 2018-03-16 | $15.46 | $16.92 | $15.31 | $16.92 | $15.52 | 12,013,630 |
| 2018-03-15 | $14.87 | $15.45 | $14.75 | $15.38 | $14.11 | 6,327,250 |
| 2018-03-14 | $15.34 | $15.35 | $14.95 | $15.20 | $13.95 | 5,511,850 |
| 2018-03-13 | $15.45 | $15.67 | $15.32 | $15.39 | $14.12 | 6,169,510 |
| 2018-03-12 | $15.85 | $15.95 | $15.31 | $15.50 | $14.22 | 8,017,220 |
| 2018-03-09 | $15.27 | $15.58 | $15.05 | $15.49 | $14.21 | 7,911,260 |
| 2018-03-08 | $14.75 | $15.46 | $14.64 | $15.24 | $13.98 | 8,901,570 |
| 2018-03-07 | $14.47 | $14.87 | $14.36 | $14.74 | $13.52 | 5,663,500 |
| 2018-03-06 | $14.26 | $14.50 | $14.20 | $14.47 | $13.28 | 5,234,720 |
| 2018-03-05 | $14.19 | $14.33 | $13.85 | $14.14 | $12.97 | 3,611,870 |
| 2018-03-02 | $13.89 | $14.90 | $13.81 | $14.19 | $13.02 | 6,214,820 |
| 2018-03-01 | $13.56 | $14.12 | $13.46 | $14.03 | $12.87 | 5,793,810 |
| 2018-02-28 | $13.65 | $13.88 | $13.50 | $13.55 | $12.43 | 4,289,940 |
| 2018-02-27 | $13.50 | $14.03 | $13.50 | $13.85 | $12.71 | 5,327,670 |
| 2018-02-26 | $13.55 | $13.75 | $13.38 | $13.62 | $12.50 | 4,789,430 |
| 2018-02-23 | $13.09 | $13.43 | $12.99 | $13.37 | $12.27 | 3,179,670 |
| 2018-02-22 | $13.03 | $13.19 | $12.88 | $13.03 | $11.95 | 2,960,270 |
| 2018-02-21 | $12.83 | $12.83 | $12.83 | $12.83 | $11.77 | 0 |
| 2018-02-20 | $12.83 | $12.83 | $12.83 | $12.83 | $11.77 | 0 |
| 2018-02-19 | $12.83 | $12.83 | $12.83 | $12.83 | $11.77 | 0 |
| 2018-02-16 | $12.83 | $12.83 | $12.83 | $12.83 | $11.77 | 0 |
| 2018-02-15 | $12.83 | $12.83 | $12.83 | $12.83 | $11.77 | 0 |
| 2018-02-14 | $12.85 | $13.00 | $12.81 | $12.83 | $11.77 | 1,570,310 |
| 2018-02-13 | $12.96 | $13.18 | $12.83 | $12.88 | $11.82 | 2,537,850 |
| 2018-02-12 | $12.76 | $13.08 | $12.64 | $12.83 | $11.77 | 2,672,970 |
| 2018-02-09 | $12.86 | $13.12 | $12.29 | $12.51 | $11.48 | 4,151,130 |
| 2018-02-08 | $12.69 | $13.29 | $12.53 | $13.19 | $12.10 | 2,593,710 |
| 2018-02-07 | $12.99 | $13.13 | $12.28 | $12.78 | $11.73 | 2,775,000 |
| 2018-02-06 | $13.30 | $13.60 | $12.72 | $12.72 | $11.67 | 3,002,890 |
| 2018-02-05 | $12.95 | $13.58 | $12.95 | $13.49 | $12.38 | 2,486,620 |
| 2018-02-02 | $13.49 | $13.77 | $12.61 | $13.25 | $12.16 | 3,129,860 |
| 2018-02-01 | $14.39 | $14.45 | $13.35 | $13.42 | $12.31 | 3,615,680 |
| 2018-01-31 | $14.78 | $14.93 | $14.13 | $14.38 | $13.19 | 3,079,020 |
| 2018-01-30 | $15.19 | $15.22 | $14.84 | $14.90 | $13.67 | 2,657,700 |
| 2018-01-29 | $14.81 | $15.27 | $14.68 | $15.14 | $13.89 | 4,657,570 |
| 2018-01-26 | $14.92 | $15.30 | $14.81 | $14.81 | $13.59 | 3,139,620 |
| 2018-01-25 | $15.11 | $15.48 | $14.95 | $15.10 | $13.85 | 4,329,500 |
| 2018-01-24 | $15.05 | $15.27 | $14.85 | $15.10 | $13.85 | 3,544,600 |
| 2018-01-23 | $14.87 | $15.04 | $14.77 | $15.00 | $13.76 | 2,710,160 |
| 2018-01-22 | $14.50 | $15.17 | $14.20 | $14.94 | $13.71 | 3,978,330 |
| 2018-01-19 | $14.90 | $15.15 | $14.65 | $14.70 | $13.49 | 4,356,850 |
| 2018-01-18 | $14.27 | $14.50 | $14.25 | $14.50 | $13.30 | 2,483,390 |
| 2018-01-17 | $14.04 | $14.48 | $13.81 | $14.41 | $13.22 | 4,284,390 |
| 2018-01-16 | $14.09 | $14.34 | $14.00 | $14.09 | $12.93 | 3,158,220 |
| 2018-01-15 | $15.18 | $15.22 | $14.20 | $14.20 | $13.03 | 9,364,380 |
| 2018-01-12 | $15.71 | $16.06 | $15.70 | $15.78 | $14.48 | 3,298,800 |
| 2018-01-11 | $15.53 | $15.87 | $15.41 | $15.77 | $14.47 | 2,963,500 |
| 2018-01-10 | $16.09 | $16.10 | $15.54 | $15.59 | $14.30 | 4,458,770 |
| 2018-01-09 | $16.41 | $16.41 | $16.08 | $16.11 | $14.78 | 3,303,790 |
| 2018-01-08 | $16.64 | $16.88 | $16.31 | $16.41 | $15.06 | 5,537,150 |
| 2018-01-05 | $16.26 | $16.37 | $16.15 | $16.34 | $14.99 | 5,041,320 |
| 2018-01-04 | $15.66 | $16.86 | $15.61 | $16.46 | $15.10 | 9,989,430 |
| 2018-01-03 | $15.30 | $15.67 | $15.21 | $15.64 | $14.35 | 5,078,400 |
| 2018-01-02 | $15.69 | $15.85 | $14.11 | $15.40 | $14.13 | 4,806,430 |
| 2018-01-01 | $15.66 | $15.66 | $15.66 | $15.66 | $14.37 | 0 |
| 2017-12-29 | $15.31 | $15.99 | $15.15 | $15.66 | $14.37 | 3,459,920 |
| 2017-12-28 | $15.38 | $15.64 | $15.24 | $15.35 | $14.08 | 2,709,900 |
| 2017-12-27 | $15.26 | $15.61 | $15.23 | $15.38 | $14.11 | 2,849,160 |
| 2017-12-26 | $14.90 | $15.42 | $14.82 | $15.28 | $14.02 | 2,875,100 |
| 2017-12-25 | $15.51 | $15.51 | $14.90 | $14.90 | $13.67 | 3,476,810 |
| 2017-12-22 | $15.49 | $16.14 | $15.47 | $15.61 | $14.32 | 2,639,180 |
| 2017-12-21 | $15.64 | $15.67 | $15.17 | $15.54 | $14.26 | 3,382,500 |
| 2017-12-20 | $16.49 | $16.49 | $15.77 | $15.82 | $14.51 | 4,359,320 |
| 2017-12-19 | $16.61 | $16.74 | $16.20 | $16.53 | $15.17 | 4,823,640 |
| 2017-12-18 | $15.85 | $17.21 | $15.81 | $16.75 | $15.37 | 6,839,630 |
| 2017-12-15 | $16.02 | $16.10 | $15.80 | $15.80 | $14.50 | 2,060,570 |
| 2017-12-14 | $16.24 | $16.27 | $15.98 | $16.04 | $14.72 | 1,908,730 |
| 2017-12-13 | $15.98 | $16.32 | $15.88 | $16.29 | $14.95 | 1,971,130 |
| 2017-12-12 | $16.24 | $16.34 | $16.00 | $16.01 | $14.69 | 2,098,720 |
| 2017-12-11 | $16.16 | $16.40 | $16.07 | $16.11 | $14.78 | 2,546,810 |
| 2017-12-08 | $16.03 | $16.30 | $15.99 | $16.05 | $14.73 | 2,375,860 |
| 2017-12-07 | $15.80 | $16.21 | $15.65 | $15.94 | $14.62 | 2,855,790 |
| 2017-12-06 | $15.23 | $15.79 | $15.23 | $15.78 | $14.48 | 3,026,030 |
| 2017-12-05 | $16.26 | $16.38 | $15.19 | $15.25 | $13.99 | 4,306,870 |
| 2017-12-04 | $17.30 | $17.30 | $16.19 | $16.25 | $14.91 | 3,366,670 |
| 2017-12-01 | $17.20 | $17.29 | $17.07 | $17.16 | $15.74 | 2,557,680 |
| 2017-11-30 | $17.10 | $17.49 | $16.97 | $17.15 | $15.74 | 4,263,760 |
| 2017-11-29 | $16.91 | $17.05 | $16.66 | $16.97 | $15.57 | 2,547,270 |
| 2017-11-28 | $16.55 | $17.06 | $16.55 | $17.05 | $15.64 | 3,313,430 |
| 2017-11-27 | $16.45 | $16.77 | $16.45 | $16.61 | $15.24 | 2,612,830 |
| 2017-11-24 | $16.60 | $16.95 | $16.50 | $16.50 | $15.14 | 2,812,700 |
| 2017-11-23 | $17.07 | $17.18 | $16.68 | $16.75 | $15.37 | 3,985,640 |
| 2017-11-22 | $16.96 | $17.44 | $16.83 | $17.03 | $15.62 | 3,491,490 |
| 2017-11-21 | $17.49 | $17.66 | $16.88 | $17.19 | $15.77 | 4,273,960 |
| 2017-11-20 | $17.53 | $17.53 | $16.92 | $17.41 | $15.97 | 3,135,060 |
| 2017-11-17 | $18.73 | $18.77 | $17.50 | $17.55 | $16.10 | 6,314,720 |
| 2017-11-16 | $20.12 | $20.13 | $18.87 | $18.88 | $17.32 | 6,859,330 |
| 2017-11-15 | $20.21 | $20.35 | $20.05 | $20.07 | $18.41 | 2,045,040 |
| 2017-11-14 | $20.35 | $20.48 | $20.04 | $20.06 | $18.40 | 3,230,440 |
| 2017-11-13 | $20.80 | $20.89 | $20.33 | $20.34 | $18.66 | 3,783,180 |
| 2017-11-10 | $21.05 | $21.25 | $20.89 | $20.92 | $19.19 | 3,764,420 |
| 2017-11-09 | $20.61 | $21.45 | $20.53 | $21.25 | $19.50 | 5,503,060 |
| 2017-11-08 | $20.22 | $20.85 | $20.18 | $20.61 | $18.91 | 4,327,710 |
| 2017-11-07 | $20.45 | $20.45 | $20.22 | $20.34 | $18.66 | 2,214,480 |
| 2017-11-06 | $20.02 | $20.45 | $20.02 | $20.45 | $18.76 | 2,741,790 |
| 2017-11-03 | $20.04 | $20.47 | $20.03 | $20.26 | $18.59 | 2,934,440 |
| 2017-11-02 | $20.48 | $20.48 | $20.05 | $20.13 | $18.47 | 3,092,300 |
| 2017-11-01 | $20.85 | $20.95 | $20.40 | $20.44 | $18.75 | 3,963,500 |
| 2017-10-31 | $20.79 | $20.94 | $20.50 | $20.78 | $19.07 | 3,224,810 |
| 2017-10-30 | $21.61 | $21.65 | $20.36 | $20.53 | $18.84 | 4,862,570 |
| 2017-10-27 | $22.21 | $22.28 | $21.55 | $21.70 | $19.91 | 4,563,160 |
| 2017-10-26 | $22.27 | $22.29 | $22.10 | $22.24 | $20.41 | 2,847,390 |
| 2017-10-25 | $21.90 | $22.34 | $21.62 | $22.21 | $20.38 | 4,096,490 |
| 2017-10-24 | $22.61 | $22.63 | $21.51 | $21.80 | $20.00 | 5,933,080 |
| 2017-10-23 | $22.30 | $22.77 | $22.30 | $22.66 | $20.79 | 3,726,580 |
| 2017-10-20 | $22.48 | $22.80 | $22.48 | $22.70 | $20.83 | 3,554,500 |
| 2017-10-19 | $22.68 | $22.94 | $22.46 | $22.65 | $20.78 | 6,141,230 |
| 2017-10-18 | $23.20 | $23.43 | $22.35 | $22.35 | $20.51 | 7,471,700 |
| 2017-10-17 | $23.99 | $24.31 | $23.15 | $23.31 | $21.39 | 9,356,900 |
| 2017-10-16 | $27.02 | $27.21 | $24.76 | $24.76 | $22.72 | 12,766,870 |
| 2017-10-13 | $29.00 | $29.49 | $27.06 | $27.51 | $25.24 | 16,429,540 |
| 2017-10-12 | $28.56 | $28.56 | $28.56 | $28.56 | $26.20 | 1,070,450 |
| 2017-10-11 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-10-10 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-10-09 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-10-06 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-10-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-10-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-10-03 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-10-02 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-29 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-28 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-27 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-26 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-25 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-22 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-21 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-20 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-19 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-18 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-15 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-14 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-13 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-12 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-11 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-08 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-07 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-06 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-09-01 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-31 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-30 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-29 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-28 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-25 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-24 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-23 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-22 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-21 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-18 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-17 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-16 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-15 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-14 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-11 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-10 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-09 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-08 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-07 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-03 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-02 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-08-01 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-31 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-28 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-27 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-26 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-25 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-24 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-21 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-20 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-19 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-18 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-17 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-14 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-13 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-12 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-11 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-10 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-07 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-06 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-07-03 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-30 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-29 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-28 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-27 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-26 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-23 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-22 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-21 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-20 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-19 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-16 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-15 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-14 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-13 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-12 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-09 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-08 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-07 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-06 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
| 2017-06-02 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-06-01 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-31 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-30 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-29 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-26 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-25 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-24 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-23 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-22 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-19 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-18 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-17 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-16 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-15 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-12 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-11 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-10 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-09 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-08 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-03 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-02 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-05-01 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-28 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-27 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-26 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-25 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-24 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-21 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-20 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-19 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-18 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-17 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-14 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-13 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-12 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-11 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-10 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-07 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-06 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-04-03 | $25.98 | $25.98 | $25.98 | $25.98 | $23.82 | 0 |
| 2017-03-31 | $26.16 | $26.60 | $25.60 | $25.98 | $23.82 | 5,284,600 |
| 2017-03-30 | $26.02 | $26.35 | $25.90 | $26.14 | $23.96 | 3,974,290 |
| 2017-03-29 | $26.73 | $26.85 | $25.88 | $26.00 | $23.84 | 3,757,880 |
| 2017-03-28 | $27.01 | $27.20 | $26.65 | $26.72 | $24.50 | 3,625,660 |
| 2017-03-27 | $26.85 | $27.29 | $26.66 | $27.20 | $24.94 | 3,914,670 |
| 2017-03-24 | $27.02 | $27.16 | $26.61 | $26.84 | $24.61 | 5,583,640 |
| 2017-03-23 | $27.85 | $27.94 | $26.60 | $27.10 | $24.85 | 6,140,490 |
| 2017-03-22 | $27.55 | $28.06 | $27.45 | $27.72 | $25.41 | 3,340,760 |
| 2017-03-21 | $28.00 | $28.20 | $27.60 | $27.80 | $25.49 | 4,058,720 |
| 2017-03-20 | $28.02 | $28.25 | $27.52 | $27.96 | $25.63 | 5,580,850 |
| 2017-03-17 | $28.71 | $29.38 | $28.10 | $28.20 | $25.85 | 9,089,860 |
| 2017-03-16 | $28.45 | $28.97 | $28.36 | $28.68 | $26.29 | 8,109,890 |
| 2017-03-15 | $28.45 | $29.96 | $28.20 | $28.80 | $26.40 | 11,452,510 |
| 2017-03-14 | $28.30 | $30.15 | $28.30 | $29.01 | $26.60 | 18,864,820 |
| 2017-03-13 | $27.05 | $27.43 | $26.55 | $27.41 | $25.13 | 4,424,000 |
| 2017-03-10 | $27.30 | $27.48 | $26.84 | $27.05 | $24.80 | 3,713,490 |
| 2017-03-09 | $27.70 | $27.79 | $27.20 | $27.22 | $24.96 | 4,950,840 |
| 2017-03-08 | $28.23 | $28.27 | $27.81 | $27.87 | $25.55 | 3,877,550 |
| 2017-03-07 | $28.19 | $28.28 | $27.85 | $28.20 | $25.85 | 4,121,330 |
| 2017-03-06 | $28.17 | $28.45 | $27.97 | $28.06 | $25.73 | 7,323,340 |
| 2017-03-03 | $27.95 | $28.47 | $27.61 | $28.17 | $25.83 | 6,359,460 |
| 2017-03-02 | $28.29 | $28.29 | $27.86 | $27.96 | $25.63 | 5,450,700 |
| 2017-03-01 | $28.28 | $28.45 | $27.60 | $28.29 | $25.94 | 9,046,350 |
| 2017-02-28 | $28.00 | $29.50 | $28.00 | $28.24 | $25.89 | 13,601,700 |
| 2017-02-27 | $27.65 | $28.50 | $27.28 | $27.89 | $25.57 | 13,418,680 |
| 2017-02-24 | $25.53 | $27.80 | $25.48 | $27.40 | $25.12 | 19,284,720 |
| 2017-02-23 | $25.68 | $25.69 | $25.20 | $25.58 | $23.45 | 6,027,250 |
| 2017-02-22 | $26.35 | $26.40 | $25.42 | $25.59 | $23.46 | 8,082,890 |
| 2017-02-21 | $26.29 | $26.44 | $26.07 | $26.32 | $24.13 | 5,956,990 |
| 2017-02-20 | $27.10 | $27.29 | $25.73 | $26.18 | $24.00 | 5,726,410 |
| 2017-02-17 | $27.25 | $27.44 | $27.00 | $27.10 | $24.85 | 2,615,970 |
| 2017-02-16 | $27.40 | $27.59 | $27.16 | $27.27 | $25.00 | 2,631,980 |
| 2017-02-15 | $27.70 | $28.05 | $27.53 | $27.56 | $25.27 | 2,616,390 |
| 2017-02-14 | $28.30 | $28.30 | $27.81 | $27.85 | $25.53 | 3,716,970 |
| 2017-02-13 | $28.56 | $28.60 | $28.11 | $28.30 | $25.95 | 3,348,320 |
| 2017-02-10 | $28.60 | $28.77 | $28.32 | $28.42 | $26.06 | 2,801,600 |
| 2017-02-09 | $28.33 | $29.10 | $28.33 | $28.59 | $26.21 | 4,762,360 |
| 2017-02-08 | $28.25 | $28.38 | $28.06 | $28.32 | $25.96 | 2,586,220 |
| 2017-02-07 | $28.37 | $28.52 | $28.00 | $28.28 | $25.93 | 4,315,740 |
| 2017-02-06 | $28.30 | $28.41 | $27.85 | $28.41 | $26.05 | 3,377,900 |
| 2017-02-03 | $28.90 | $29.45 | $28.11 | $28.31 | $25.95 | 4,121,160 |
| 2017-02-02 | $29.04 | $29.04 | $29.04 | $29.04 | $26.62 | 0 |
| 2017-02-01 | $29.04 | $29.04 | $29.04 | $29.04 | $26.62 | 0 |
| 2017-01-31 | $29.04 | $29.04 | $29.04 | $29.04 | $26.62 | 0 |
| 2017-01-30 | $29.04 | $29.04 | $29.04 | $29.04 | $26.62 | 0 |
| 2017-01-27 | $29.04 | $29.04 | $29.04 | $29.04 | $26.62 | 0 |
| 2017-01-26 | $28.37 | $30.18 | $28.37 | $29.04 | $26.62 | 6,400,360 |
| 2017-01-25 | $30.60 | $30.60 | $30.60 | $30.60 | $28.05 | 985,900 |
| 2017-01-24 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-23 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-20 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-19 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-18 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-13 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-12 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-11 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-10 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-09 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-06 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-05 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-04 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-03 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2017-01-02 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-30 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-29 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-28 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-27 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-26 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-23 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-22 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-21 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-20 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-19 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-15 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-14 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-13 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-12 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-09 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-08 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-07 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-06 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-05 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-02 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-12-01 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-30 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-29 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-28 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-25 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-24 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-23 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-22 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-21 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-18 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-15 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-14 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-11 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-10 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-09 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-08 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-07 | $34.00 | $34.00 | $34.00 | $34.00 | $31.17 | 0 |
| 2016-11-04 | $34.15 | $34.37 | $33.80 | $34.00 | $31.17 | 2,313,820 |
| 2016-11-03 | $34.20 | $34.48 | $34.00 | $34.24 | $31.39 | 2,121,040 |
| 2016-11-02 | $34.27 | $34.65 | $34.12 | $34.19 | $31.35 | 1,864,450 |
| 2016-11-01 | $33.80 | $34.47 | $33.78 | $34.27 | $31.42 | 2,467,330 |
| 2016-10-31 | $35.21 | $35.21 | $33.70 | $33.99 | $31.16 | 0 |
| 2016-10-28 | $35.85 | $35.99 | $35.03 | $35.34 | $32.40 | 2,112,780 |
| 2016-10-27 | $35.28 | $35.79 | $35.01 | $35.70 | $32.73 | 1,677,470 |
| 2016-10-26 | $35.75 | $35.79 | $35.26 | $35.28 | $32.34 | 1,857,410 |
| 2016-10-25 | $35.81 | $36.10 | $35.50 | $35.78 | $32.80 | 2,671,820 |
| 2016-10-24 | $36.43 | $36.66 | $35.56 | $35.77 | $32.79 | 3,855,480 |
| 2016-10-21 | $35.81 | $36.75 | $35.81 | $36.30 | $33.28 | 5,632,050 |
| 2016-10-20 | $35.35 | $36.18 | $35.03 | $35.89 | $32.90 | 4,114,340 |
| 2016-10-19 | $35.55 | $35.57 | $34.94 | $35.08 | $32.16 | 1,830,830 |
| 2016-10-18 | $34.70 | $35.40 | $34.70 | $35.27 | $32.34 | 1,575,180 |
| 2016-10-17 | $35.18 | $35.40 | $34.35 | $34.96 | $32.05 | 2,080,220 |
| 2016-10-14 | $34.61 | $35.24 | $34.61 | $34.85 | $31.95 | 1,425,870 |
| 2016-10-13 | $36.10 | $36.10 | $34.86 | $34.89 | $31.99 | 2,320,140 |
| 2016-10-12 | $35.78 | $36.15 | $35.50 | $35.60 | $32.64 | 1,468,150 |
| 2016-10-11 | $35.72 | $35.90 | $35.25 | $35.78 | $32.80 | 2,090,230 |
| 2016-10-10 | $34.90 | $35.78 | $34.60 | $35.72 | $32.75 | 2,221,010 |
| 2016-10-07 | $34.85 | $34.85 | $34.85 | $34.85 | $31.95 | 0 |
| 2016-10-06 | $34.85 | $34.85 | $34.85 | $34.85 | $31.95 | 0 |
| 2016-10-05 | $34.85 | $34.85 | $34.85 | $34.85 | $31.95 | 0 |
| 2016-10-04 | $34.85 | $34.85 | $34.85 | $34.85 | $31.95 | 0 |
| 2016-10-03 | $34.85 | $34.85 | $34.85 | $34.85 | $31.95 | 0 |
| 2016-09-30 | $34.22 | $35.05 | $33.86 | $34.85 | $31.95 | 2,176,240 |
| 2016-09-29 | $34.18 | $34.55 | $34.10 | $34.22 | $31.37 | 1,410,800 |
| 2016-09-28 | $34.20 | $34.49 | $34.01 | $34.18 | $31.34 | 1,078,150 |
| 2016-09-27 | $34.46 | $34.80 | $33.68 | $34.21 | $31.36 | 2,064,040 |
| 2016-09-26 | $36.10 | $36.18 | $34.45 | $34.46 | $31.59 | 2,942,180 |
| 2016-09-23 | $35.56 | $36.19 | $35.51 | $35.94 | $32.95 | 1,464,610 |
| 2016-09-22 | $36.45 | $37.28 | $35.82 | $35.83 | $32.85 | 3,438,920 |
| 2016-09-21 | $36.43 | $36.49 | $35.81 | $36.09 | $33.09 | 2,467,300 |
| 2016-09-20 | $35.99 | $36.58 | $35.71 | $36.50 | $33.46 | 4,707,730 |
| 2016-09-19 | $34.57 | $35.99 | $34.57 | $35.71 | $32.74 | 3,502,110 |
| 2016-09-16 | $34.52 | $34.52 | $34.52 | $34.52 | $31.65 | 0 |
| 2016-09-15 | $34.52 | $34.52 | $34.52 | $34.52 | $31.65 | 0 |
| 2016-09-14 | $34.45 | $34.72 | $34.00 | $34.52 | $31.65 | 2,005,670 |
| 2016-09-13 | $34.60 | $34.99 | $34.20 | $34.64 | $31.76 | 2,234,920 |
| 2016-09-12 | $34.69 | $35.20 | $34.00 | $34.10 | $31.26 | 2,760,060 |
| 2016-09-09 | $36.30 | $36.38 | $35.34 | $35.37 | $32.43 | 3,025,450 |
| 2016-09-08 | $35.59 | $36.78 | $35.03 | $36.30 | $33.28 | 5,646,590 |
| 2016-09-07 | $34.50 | $36.59 | $34.45 | $35.58 | $32.62 | 8,806,730 |
| 2016-09-06 | $33.88 | $34.90 | $33.01 | $34.63 | $31.75 | 3,859,250 |
| 2016-09-05 | $33.06 | $33.86 | $32.82 | $33.67 | $30.87 | 3,280,290 |
| 2016-09-02 | $33.77 | $33.77 | $32.82 | $33.01 | $30.26 | 2,205,450 |
| 2016-09-01 | $34.20 | $34.22 | $33.60 | $33.62 | $30.82 | 1,896,350 |
| 2016-08-31 | $34.11 | $34.26 | $33.84 | $34.08 | $31.24 | 2,630,970 |
| 2016-08-30 | $34.45 | $34.68 | $33.82 | $34.06 | $31.23 | 3,111,190 |
| 2016-08-29 | $34.50 | $35.14 | $34.10 | $34.26 | $31.41 | 3,042,240 |
| 2016-08-26 | $34.18 | $34.97 | $34.15 | $34.35 | $31.49 | 4,226,150 |
| 2016-08-25 | $34.60 | $34.60 | $33.80 | $33.91 | $31.09 | 4,843,720 |
| 2016-08-24 | $34.38 | $35.04 | $33.28 | $35.03 | $32.12 | 7,592,600 |
| 2016-08-23 | $35.06 | $35.48 | $34.00 | $34.20 | $31.35 | 3,901,190 |
| 2016-08-22 | $36.63 | $36.82 | $35.05 | $35.07 | $32.15 | 4,100,150 |
| 2016-08-19 | $36.36 | $36.90 | $36.30 | $36.45 | $33.42 | 2,919,520 |
| 2016-08-18 | $36.30 | $36.99 | $36.01 | $36.36 | $33.33 | 3,869,170 |
| 2016-08-17 | $36.30 | $36.35 | $35.77 | $36.17 | $33.16 | 2,659,170 |
| 2016-08-16 | $35.68 | $36.85 | $35.68 | $36.30 | $33.28 | 3,946,480 |
| 2016-08-15 | $35.00 | $36.18 | $34.48 | $35.82 | $32.84 | 4,149,590 |
| 2016-08-12 | $35.00 | $35.29 | $34.80 | $35.06 | $32.14 | 2,609,640 |
| 2016-08-11 | $36.39 | $36.39 | $35.01 | $35.03 | $32.12 | 3,299,400 |
| 2016-08-10 | $35.69 | $36.44 | $34.80 | $36.43 | $33.40 | 4,822,240 |
| 2016-08-09 | $35.30 | $35.80 | $35.01 | $35.50 | $32.55 | 2,533,650 |
| 2016-08-08 | $35.99 | $36.00 | $34.51 | $35.16 | $32.23 | 3,541,660 |
| 2016-08-05 | $36.32 | $36.33 | $35.41 | $35.76 | $32.78 | 2,646,790 |
| 2016-08-04 | $36.48 | $37.76 | $36.20 | $36.40 | $33.37 | 5,673,400 |
| 2016-08-03 | $36.35 | $36.44 | $35.68 | $36.10 | $33.10 | 2,907,310 |
| 2016-08-02 | $35.88 | $36.87 | $35.50 | $36.14 | $33.13 | 4,142,470 |
| 2016-08-01 | $36.83 | $37.64 | $35.62 | $35.89 | $32.90 | 4,623,090 |
| 2016-07-29 | $34.33 | $37.63 | $34.33 | $36.60 | $33.55 | 8,059,580 |
| 2016-07-28 | $35.48 | $35.96 | $33.47 | $34.30 | $31.45 | 6,144,910 |
| 2016-07-27 | $39.20 | $39.36 | $35.22 | $35.60 | $32.64 | 7,527,460 |
| 2016-07-26 | $38.38 | $39.35 | $38.38 | $39.04 | $35.79 | 2,308,990 |
| 2016-07-25 | $39.00 | $39.00 | $38.06 | $38.36 | $35.17 | 3,424,180 |
| 2016-07-22 | $39.80 | $40.27 | $39.10 | $39.10 | $35.85 | 3,308,260 |
| 2016-07-21 | $40.38 | $40.99 | $39.51 | $39.66 | $36.36 | 4,506,820 |
| 2016-07-20 | $39.31 | $41.59 | $39.31 | $41.30 | $37.86 | 5,601,240 |
| 2016-07-19 | $39.61 | $40.08 | $38.60 | $39.30 | $36.03 | 4,047,700 |
| 2016-07-18 | $41.20 | $41.28 | $39.00 | $39.61 | $36.31 | 4,718,610 |
| 2016-07-15 | $42.70 | $42.89 | $41.13 | $41.19 | $37.76 | 3,793,820 |
| 2016-07-14 | $41.80 | $42.71 | $41.60 | $42.66 | $39.11 | 3,139,810 |
| 2016-07-13 | $42.38 | $42.50 | $41.80 | $42.07 | $38.57 | 2,666,880 |
| 2016-07-12 | $42.85 | $43.78 | $41.55 | $42.05 | $38.55 | 4,746,010 |
| 2016-07-11 | $42.60 | $43.13 | $41.70 | $42.99 | $39.41 | 3,733,530 |
| 2016-07-08 | $42.90 | $43.81 | $42.54 | $42.65 | $39.10 | 3,613,900 |
| 2016-07-07 | $43.10 | $43.49 | $42.03 | $42.54 | $39.00 | 3,065,430 |
| 2016-07-06 | $43.13 | $43.79 | $42.60 | $43.07 | $39.49 | 2,388,240 |
| 2016-07-05 | $44.50 | $44.50 | $42.91 | $43.11 | $39.52 | 3,808,160 |
| 2016-07-04 | $42.40 | $44.37 | $42.38 | $44.15 | $40.48 | 3,159,100 |
| 2016-07-01 | $44.00 | $45.45 | $43.52 | $43.56 | $39.94 | 3,974,710 |
| 2016-06-30 | $45.15 | $45.41 | $43.77 | $43.81 | $40.16 | 4,572,070 |
| 2016-06-29 | $45.93 | $45.99 | $44.15 | $45.15 | $41.39 | 6,487,190 |
| 2016-06-28 | $42.85 | $45.93 | $42.65 | $45.80 | $41.99 | 9,040,040 |
| 2016-06-27 | $41.60 | $43.36 | $41.60 | $43.00 | $39.42 | 5,128,320 |
| 2016-06-24 | $43.93 | $44.29 | $40.01 | $42.45 | $38.92 | 7,836,230 |
| 2016-06-23 | $45.16 | $45.16 | $42.25 | $43.80 | $40.16 | 8,398,750 |
| 2016-06-22 | $45.44 | $45.66 | $43.60 | $45.35 | $41.58 | 5,985,350 |
| 2016-06-21 | $47.00 | $48.18 | $44.50 | $45.19 | $41.43 | 7,195,370 |
| 2016-06-20 | $46.00 | $47.49 | $45.20 | $46.50 | $42.63 | 4,799,670 |
| 2016-06-17 | $46.89 | $48.96 | $45.40 | $46.33 | $42.47 | 9,849,450 |
| 2016-06-16 | $44.11 | $47.98 | $44.00 | $47.29 | $43.36 | 10,021,950 |
| 2016-06-15 | $41.98 | $45.69 | $41.50 | $44.97 | $41.23 | 8,428,440 |
| 2016-06-14 | $40.90 | $44.08 | $38.88 | $42.57 | $39.03 | 7,738,730 |
| 2016-06-13 | $45.70 | $47.20 | $41.79 | $41.79 | $38.31 | 9,073,560 |
| 2016-06-10 | $46.43 | $46.43 | $46.43 | $46.43 | $42.57 | 0 |
| 2016-06-09 | $46.43 | $46.43 | $46.43 | $46.43 | $42.57 | 0 |
| 2016-06-08 | $42.10 | $46.43 | $41.69 | $46.43 | $42.57 | 11,140,410 |
| 2016-06-07 | $41.40 | $42.28 | $40.36 | $42.21 | $38.70 | 5,505,380 |
| 2016-06-06 | $40.95 | $42.88 | $40.81 | $41.40 | $37.96 | 6,417,400 |
| 2016-06-03 | $42.10 | $42.10 | $40.30 | $41.20 | $37.77 | 6,213,820 |
| 2016-06-02 | $42.49 | $42.88 | $41.60 | $42.20 | $38.69 | 4,088,990 |
| 2016-06-01 | $41.70 | $43.55 | $41.01 | $42.83 | $39.27 | 6,105,440 |
| 2016-05-31 | $39.28 | $42.08 | $39.25 | $41.48 | $38.03 | 5,411,560 |
| 2016-05-30 | $39.80 | $39.85 | $38.73 | $39.28 | $36.01 | 3,384,680 |
| 2016-05-27 | $41.19 | $41.95 | $40.00 | $40.06 | $36.73 | 4,445,950 |
| 2016-05-26 | $39.20 | $41.60 | $39.20 | $41.59 | $38.13 | 6,212,750 |
| 2016-05-25 | $41.75 | $41.97 | $39.16 | $39.85 | $36.53 | 5,022,500 |
| 2016-05-24 | $41.97 | $41.97 | $40.02 | $41.01 | $37.60 | 6,062,060 |
| 2016-05-23 | $38.30 | $41.70 | $38.00 | $41.40 | $37.96 | 9,391,330 |
| 2016-05-20 | $39.17 | $40.76 | $37.25 | $38.50 | $35.30 | 8,253,440 |
| 2016-05-19 | $37.85 | $40.68 | $37.85 | $40.12 | $36.69 | 11,269,060 |
| 2016-05-18 | $36.30 | $39.20 | $36.00 | $37.51 | $34.30 | 7,730,320 |
| 2016-05-17 | $39.00 | $39.00 | $37.39 | $37.40 | $34.20 | 6,645,550 |
| 2016-05-16 | $38.45 | $39.20 | $37.01 | $39.19 | $35.84 | 6,396,690 |
| 2016-05-13 | $36.35 | $38.88 | $36.30 | $37.82 | $34.58 | 9,391,130 |
| 2016-05-12 | $32.18 | $35.92 | $31.00 | $35.92 | $32.85 | 11,276,550 |
| 2016-05-11 | $35.19 | $35.59 | $32.00 | $32.65 | $29.86 | 6,965,280 |
| 2016-05-10 | $35.00 | $36.10 | $34.80 | $35.02 | $32.02 | 3,576,990 |
| 2016-05-09 | $37.40 | $37.60 | $34.89 | $35.40 | $32.37 | 7,224,080 |
| 2016-05-06 | $40.18 | $41.15 | $38.75 | $38.77 | $35.45 | 7,434,410 |
| 2016-05-05 | $42.14 | $42.14 | $40.06 | $40.75 | $37.26 | 10,351,820 |
| 2016-05-04 | $39.88 | $43.44 | $39.53 | $42.29 | $38.67 | 7,823,110 |
| 2016-05-03 | $38.00 | $40.10 | $37.99 | $39.66 | $36.27 | 5,018,660 |
| 2016-05-02 | $38.33 | $38.33 | $38.33 | $38.33 | $35.05 | 0 |
| 2016-04-29 | $37.82 | $39.25 | $37.52 | $38.33 | $35.05 | 4,583,070 |
| 2016-04-28 | $39.60 | $40.10 | $36.95 | $38.00 | $34.75 | 5,706,840 |
| 2016-04-27 | $40.00 | $40.27 | $38.60 | $39.50 | $36.12 | 5,537,550 |
| 2016-04-26 | $37.82 | $39.96 | $37.60 | $39.24 | $35.88 | 5,350,380 |
| 2016-04-25 | $38.60 | $39.60 | $36.88 | $37.82 | $34.58 | 6,383,290 |
| 2016-04-22 | $42.00 | $43.10 | $40.01 | $40.15 | $36.71 | 6,933,490 |
| 2016-04-21 | $43.02 | $45.45 | $42.00 | $43.00 | $39.32 | 8,912,930 |
| 2016-04-20 | $42.00 | $44.40 | $38.60 | $43.97 | $40.21 | 11,243,850 |
| 2016-04-19 | $40.07 | $41.80 | $39.90 | $41.61 | $38.05 | 8,733,570 |
| 2016-04-18 | $39.75 | $42.29 | $37.67 | $40.51 | $37.04 | 9,157,820 |
| 2016-04-15 | $39.52 | $40.60 | $38.20 | $39.54 | $36.16 | 7,278,270 |
| 2016-04-14 | $39.97 | $39.98 | $37.80 | $39.14 | $35.79 | 6,613,630 |
| 2016-04-13 | $38.60 | $40.73 | $38.60 | $39.56 | $36.17 | 6,779,270 |
| 2016-04-12 | $41.10 | $41.50 | $38.00 | $39.33 | $35.96 | 6,571,530 |
| 2016-04-11 | $41.30 | $43.00 | $40.22 | $41.20 | $37.67 | 7,523,170 |
| 2016-04-08 | $42.20 | $42.40 | $39.88 | $40.45 | $36.99 | 8,788,550 |
| 2016-04-07 | $40.28 | $44.33 | $39.80 | $43.80 | $40.05 | 14,624,120 |
| 2016-04-06 | $44.75 | $44.80 | $39.88 | $40.30 | $36.85 | 12,591,390 |
| 2016-04-05 | $38.74 | $42.35 | $38.70 | $42.35 | $38.73 | 7,640,090 |
| 2016-04-04 | $38.50 | $38.50 | $38.50 | $38.50 | $35.21 | 0 |
| 2016-04-01 | $38.11 | $39.19 | $36.80 | $38.50 | $35.21 | 10,119,910 |
| 2016-03-31 | $37.80 | $40.15 | $36.63 | $38.79 | $35.47 | 15,876,520 |
| 2016-03-30 | $33.40 | $36.50 | $33.34 | $36.50 | $33.38 | 11,228,400 |
| 2016-03-29 | $32.18 | $33.98 | $31.69 | $33.18 | $30.34 | 13,797,000 |
| 2016-03-28 | $29.65 | $32.60 | $29.65 | $32.22 | $29.46 | 14,739,070 |
| 2016-03-25 | $29.98 | $30.85 | $29.20 | $30.18 | $27.60 | 5,548,080 |
| 2016-03-24 | $29.94 | $32.00 | $29.21 | $30.25 | $27.66 | 9,198,690 |
| 2016-03-23 | $30.11 | $30.98 | $29.80 | $30.40 | $27.80 | 9,252,710 |
| 2016-03-22 | $31.16 | $31.66 | $30.45 | $30.56 | $27.94 | 7,349,290 |
| 2016-03-21 | $32.60 | $32.61 | $30.41 | $31.20 | $28.53 | 10,540,980 |
| 2016-03-18 | $29.40 | $31.67 | $29.10 | $31.67 | $28.96 | 9,688,500 |
| 2016-03-17 | $26.30 | $29.30 | $26.30 | $29.00 | $26.52 | 10,700,820 |
| 2016-03-16 | $27.15 | $28.16 | $26.58 | $26.65 | $24.37 | 8,916,600 |
| 2016-03-15 | $26.28 | $27.28 | $26.28 | $26.74 | $24.45 | 9,145,180 |
| 2016-03-14 | $25.40 | $26.97 | $25.28 | $26.05 | $23.82 | 9,268,210 |
| 2016-03-11 | $24.30 | $25.27 | $23.71 | $24.77 | $22.65 | 6,629,060 |
| 2016-03-10 | $26.11 | $26.78 | $24.38 | $24.50 | $22.40 | 7,190,440 |
| 2016-03-09 | $24.90 | $27.07 | $24.70 | $26.04 | $23.81 | 10,793,890 |
| 2016-03-08 | $26.00 | $27.53 | $23.64 | $26.41 | $24.15 | 13,205,290 |
| 2016-03-07 | $24.80 | $27.02 | $24.75 | $26.27 | $24.02 | 10,647,700 |
| 2016-03-04 | $26.26 | $27.50 | $25.80 | $25.80 | $23.59 | 15,653,800 |
| 2016-03-03 | $31.22 | $31.85 | $28.67 | $28.67 | $26.22 | 18,600,740 |
| 2016-03-02 | $30.60 | $32.18 | $29.80 | $31.85 | $29.12 | 16,248,500 |
| 2016-03-01 | $28.00 | $31.16 | $27.77 | $31.15 | $28.48 | 18,685,850 |
| 2016-02-29 | $27.30 | $28.92 | $25.90 | $28.33 | $25.91 | 15,730,720 |
| 2016-02-26 | $29.00 | $29.59 | $27.01 | $27.50 | $25.15 | 12,202,180 |
| 2016-02-25 | $33.05 | $33.12 | $29.53 | $29.53 | $27.00 | 10,556,570 |
| 2016-02-24 | $34.77 | $35.50 | $32.00 | $32.81 | $30.00 | 11,811,250 |
| 2016-02-23 | $34.95 | $35.75 | $34.10 | $34.95 | $31.96 | 8,461,030 |
| 2016-02-22 | $36.20 | $36.28 | $34.66 | $34.96 | $31.97 | 9,888,010 |
| 2016-02-19 | $36.38 | $36.70 | $35.71 | $35.80 | $32.74 | 6,568,470 |
| 2016-02-18 | $36.86 | $37.95 | $35.81 | $37.06 | $33.89 | 8,011,370 |
| 2016-02-17 | $36.50 | $38.48 | $35.58 | $36.80 | $33.65 | 13,480,830 |
| 2016-02-16 | $32.25 | $35.48 | $32.25 | $35.48 | $32.44 | 7,493,920 |
| 2016-02-15 | $30.00 | $32.39 | $29.31 | $32.25 | $29.49 | 6,605,940 |
| 2016-02-12 | $31.10 | $31.10 | $31.10 | $31.10 | $28.44 | 0 |
| 2016-02-11 | $31.10 | $31.10 | $31.10 | $31.10 | $28.44 | 0 |
| 2016-02-10 | $31.10 | $31.10 | $31.10 | $31.10 | $28.44 | 0 |
| 2016-02-09 | $31.10 | $31.10 | $31.10 | $31.10 | $28.44 | 0 |
| 2016-02-08 | $31.10 | $31.10 | $31.10 | $31.10 | $28.44 | 0 |
| 2016-02-05 | $32.00 | $32.84 | $30.50 | $31.10 | $28.44 | 7,078,680 |
| 2016-02-04 | $30.28 | $32.25 | $30.28 | $31.95 | $29.22 | 8,095,130 |
| 2016-02-03 | $29.90 | $31.18 | $28.72 | $30.53 | $27.92 | 7,635,770 |
| 2016-02-02 | $27.89 | $30.42 | $27.50 | $30.42 | $27.82 | 6,582,580 |
| 2016-02-01 | $27.01 | $28.60 | $26.60 | $27.65 | $25.28 | 8,030,740 |
| 2016-01-29 | $23.76 | $26.61 | $23.60 | $26.61 | $24.33 | 6,392,840 |
| 2016-01-28 | $25.38 | $27.00 | $23.67 | $24.19 | $22.12 | 6,242,850 |
| 2016-01-27 | $28.15 | $28.63 | $25.62 | $26.30 | $24.05 | 8,179,240 |
| 2016-01-26 | $31.00 | $31.18 | $28.47 | $28.47 | $26.03 | 6,540,880 |
| 2016-01-25 | $31.31 | $32.39 | $30.06 | $31.63 | $28.92 | 9,459,930 |
| 2016-01-22 | $29.50 | $31.33 | $27.65 | $31.22 | $28.55 | 9,001,210 |
| 2016-01-21 | $30.18 | $31.81 | $28.62 | $28.68 | $26.23 | 9,927,200 |
| 2016-01-20 | $30.40 | $32.68 | $29.58 | $30.76 | $28.13 | 10,455,490 |
| 2016-01-19 | $29.99 | $30.59 | $28.91 | $30.16 | $27.58 | 9,516,120 |
| 2016-01-18 | $28.68 | $30.55 | $27.58 | $30.53 | $27.92 | 10,834,170 |
| 2016-01-15 | $27.30 | $29.58 | $26.68 | $28.68 | $26.23 | 10,405,240 |
| 2016-01-14 | $23.50 | $27.28 | $23.15 | $27.28 | $24.95 | 6,850,430 |
| 2016-01-13 | $24.63 | $26.40 | $23.72 | $24.80 | $22.68 | 9,213,530 |
| 2016-01-12 | $22.37 | $24.70 | $22.35 | $24.46 | $22.37 | 8,776,740 |
| 2016-01-11 | $23.20 | $24.80 | $22.50 | $22.50 | $20.57 | 6,682,090 |
| 2016-01-08 | $26.00 | $26.40 | $22.92 | $24.38 | $22.29 | 11,272,830 |
| 2016-01-07 | $27.00 | $27.48 | $25.47 | $25.47 | $23.29 | 3,050,060 |
| 2016-01-06 | $27.88 | $28.72 | $25.23 | $28.30 | $25.88 | 12,380,180 |
| 2016-01-05 | $27.15 | $29.98 | $26.68 | $27.88 | $25.49 | 10,405,450 |
| 2016-01-04 | $31.45 | $32.88 | $28.19 | $28.55 | $26.11 | 7,655,140 |
| 2016-01-01 | $31.32 | $31.32 | $31.32 | $31.32 | $28.64 | 0 |
| 2015-12-31 | $31.60 | $32.05 | $30.45 | $31.32 | $28.64 | 8,732,060 |
| 2015-12-30 | $30.10 | $32.60 | $30.10 | $31.89 | $29.16 | 9,136,210 |
| 2015-12-29 | $28.90 | $31.02 | $28.50 | $30.22 | $27.63 | 10,181,890 |
| 2015-12-28 | $27.68 | $29.19 | $27.50 | $28.60 | $26.15 | 9,250,250 |
| 2015-12-25 | $26.99 | $27.89 | $26.99 | $27.26 | $24.93 | 3,233,360 |
| 2015-12-24 | $26.75 | $27.50 | $25.90 | $27.06 | $24.74 | 3,442,890 |
| 2015-12-23 | $27.89 | $27.89 | $26.90 | $27.02 | $24.71 | 2,892,760 |
| 2015-12-22 | $27.30 | $28.28 | $26.68 | $27.90 | $25.51 | 4,270,630 |
| 2015-12-21 | $27.66 | $27.66 | $26.72 | $27.06 | $24.74 | 3,598,950 |
| 2015-12-18 | $27.62 | $28.20 | $27.18 | $27.69 | $25.32 | 3,271,610 |
| 2015-12-17 | $27.67 | $28.40 | $27.35 | $27.61 | $25.25 | 5,434,170 |
| 2015-12-16 | $27.18 | $27.97 | $26.76 | $27.68 | $25.31 | 4,959,410 |
| 2015-12-15 | $26.41 | $28.18 | $26.20 | $27.20 | $24.87 | 7,310,510 |
| 2015-12-14 | $24.35 | $26.30 | $24.33 | $26.14 | $23.90 | 4,837,430 |
| 2015-12-11 | $25.30 | $25.85 | $23.81 | $24.28 | $22.20 | 3,686,590 |
| 2015-12-10 | $26.20 | $26.55 | $25.16 | $25.22 | $23.06 | 4,378,000 |
| 2015-12-09 | $25.40 | $26.80 | $24.85 | $26.29 | $24.04 | 7,105,660 |
| 2015-12-08 | $24.60 | $26.63 | $23.88 | $25.99 | $23.77 | 9,601,020 |
| 2015-12-07 | $25.12 | $25.62 | $24.20 | $24.58 | $22.48 | 6,434,340 |
| 2015-12-04 | $25.00 | $25.40 | $24.41 | $25.38 | $23.21 | 7,331,250 |
| 2015-12-03 | $24.99 | $26.66 | $24.57 | $25.40 | $23.23 | 9,940,990 |
| 2015-12-02 | $24.33 | $25.59 | $23.50 | $25.08 | $22.93 | 8,013,380 |
| 2015-12-01 | $23.85 | $25.43 | $23.00 | $24.81 | $22.69 | 16,470,440 |
| 2015-11-30 | $21.31 | $23.12 | $21.31 | $23.12 | $21.14 | 16,275,690 |
| 2015-11-27 | $22.80 | $22.80 | $20.69 | $21.02 | $19.22 | 6,487,570 |
| 2015-11-26 | $23.22 | $23.78 | $22.73 | $22.99 | $21.02 | 9,134,990 |
| 2015-11-25 | $22.85 | $23.60 | $22.71 | $23.30 | $21.31 | 7,188,870 |
| 2015-11-24 | $22.10 | $22.95 | $21.70 | $22.93 | $20.97 | 8,167,870 |
| 2015-11-23 | $23.31 | $23.75 | $22.00 | $22.93 | $20.97 | 10,188,810 |
| 2015-11-20 | $22.95 | $25.00 | $22.71 | $23.55 | $21.53 | 16,800,060 |
| 2015-11-19 | $20.90 | $22.75 | $20.90 | $22.75 | $20.80 | 12,653,540 |
| 2015-11-18 | $20.57 | $21.98 | $20.55 | $20.68 | $18.91 | 7,773,960 |
| 2015-11-17 | $19.97 | $20.97 | $19.82 | $20.57 | $18.81 | 12,708,640 |
| 2015-11-16 | $18.30 | $19.60 | $18.30 | $19.60 | $17.92 | 5,679,630 |
| 2015-11-13 | $19.32 | $19.56 | $18.50 | $18.78 | $17.17 | 7,049,530 |
| 2015-11-12 | $20.49 | $20.49 | $19.31 | $19.77 | $18.08 | 10,700,220 |
| 2015-11-11 | $20.30 | $20.69 | $20.00 | $20.48 | $18.73 | 7,357,680 |
| 2015-11-10 | $20.20 | $20.57 | $19.70 | $20.23 | $18.50 | 8,263,850 |
| 2015-11-09 | $20.34 | $21.32 | $20.00 | $20.20 | $18.47 | 8,737,150 |
| 2015-11-06 | $20.18 | $21.10 | $19.51 | $20.69 | $18.92 | 10,504,690 |
| 2015-11-05 | $18.80 | $20.49 | $18.73 | $19.60 | $17.92 | 14,203,020 |
| 2015-11-04 | $17.36 | $19.05 | $17.17 | $19.05 | $17.42 | 19,677,330 |
| 2015-11-03 | $18.08 | $18.08 | $17.07 | $17.32 | $15.84 | 7,399,570 |
| 2015-11-02 | $17.00 | $17.85 | $16.61 | $17.67 | $16.16 | 11,794,340 |
| 2015-10-30 | $16.30 | $17.98 | $16.21 | $17.42 | $15.93 | 12,621,290 |
| 2015-10-29 | $15.99 | $16.46 | $15.75 | $16.40 | $15.00 | 5,749,960 |
| 2015-10-28 | $16.45 | $16.54 | $15.67 | $15.77 | $14.42 | 4,746,400 |
| 2015-10-27 | $16.23 | $16.58 | $15.55 | $16.40 | $15.00 | 5,252,640 |
| 2015-10-26 | $16.48 | $16.87 | $16.00 | $16.47 | $15.06 | 7,804,430 |
| 2015-10-23 | $15.83 | $16.25 | $15.69 | $16.15 | $14.77 | 6,285,940 |
| 2015-10-22 | $15.18 | $15.67 | $14.95 | $15.63 | $14.29 | 6,900,840 |
| 2015-10-21 | $16.50 | $16.62 | $14.95 | $14.98 | $13.70 | 5,722,470 |
| 2015-10-20 | $16.37 | $16.75 | $16.13 | $16.59 | $15.17 | 5,044,900 |
| 2015-10-19 | $16.69 | $16.69 | $15.90 | $16.26 | $14.87 | 6,246,270 |
| 2015-10-16 | $16.31 | $17.20 | $16.27 | $16.54 | $15.12 | 6,690,930 |
| 2015-10-15 | $15.22 | $16.25 | $15.22 | $16.25 | $14.86 | 6,243,160 |
| 2015-10-14 | $15.75 | $16.67 | $15.56 | $15.70 | $14.36 | 9,670,660 |
| 2015-10-13 | $14.90 | $15.28 | $14.88 | $15.24 | $13.94 | 5,431,770 |
| 2015-10-12 | $14.44 | $15.26 | $14.42 | $15.03 | $13.74 | 5,582,740 |
| 2015-10-09 | $14.01 | $14.55 | $14.01 | $14.44 | $13.20 | 4,732,800 |
| 2015-10-08 | $13.90 | $14.28 | $13.76 | $14.16 | $12.95 | 3,978,230 |
| 2015-10-07 | $13.45 | $13.45 | $13.45 | $13.45 | $12.30 | 0 |
| 2015-10-06 | $13.45 | $13.45 | $13.45 | $13.45 | $12.30 | 0 |
| 2015-10-05 | $13.45 | $13.45 | $13.45 | $13.45 | $12.30 | 0 |
| 2015-10-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.30 | 0 |
| 2015-10-01 | $13.45 | $13.45 | $13.45 | $13.45 | $12.30 | 0 |
| 2015-09-30 | $13.49 | $13.59 | $13.20 | $13.45 | $12.30 | 3,441,470 |
| 2015-09-29 | $13.17 | $13.29 | $12.97 | $13.17 | $12.04 | 2,446,300 |
| 2015-09-28 | $12.88 | $13.44 | $12.74 | $13.36 | $12.22 | 2,724,100 |
| 2015-09-25 | $13.70 | $13.78 | $12.75 | $12.96 | $11.85 | 3,840,150 |
| 2015-09-24 | $13.90 | $14.21 | $13.70 | $13.87 | $12.68 | 4,448,270 |
| 2015-09-23 | $13.50 | $14.11 | $13.43 | $13.80 | $12.62 | 4,599,930 |
| 2015-09-22 | $14.01 | $14.25 | $13.44 | $13.78 | $12.60 | 5,708,320 |
| 2015-09-21 | $12.90 | $13.98 | $12.78 | $13.86 | $12.67 | 5,331,610 |
| 2015-09-18 | $12.90 | $13.20 | $12.46 | $13.05 | $11.93 | 3,187,450 |
| 2015-09-17 | $12.60 | $13.52 | $12.51 | $12.68 | $11.59 | 5,510,500 |
| 2015-09-16 | $11.70 | $12.62 | $11.51 | $12.62 | $11.54 | 3,789,160 |
| 2015-09-15 | $12.09 | $12.54 | $11.43 | $11.47 | $10.49 | 3,240,310 |
| 2015-09-14 | $13.96 | $14.07 | $12.56 | $12.56 | $11.49 | 5,313,660 |
| 2015-09-11 | $13.53 | $13.99 | $13.52 | $13.95 | $12.76 | 4,355,640 |
| 2015-09-10 | $13.51 | $14.24 | $13.40 | $13.61 | $12.45 | 5,272,590 |
| 2015-09-09 | $13.39 | $14.03 | $13.26 | $13.86 | $12.67 | 7,668,910 |
| 2015-09-08 | $11.95 | $13.28 | $11.95 | $13.13 | $12.01 | 4,541,940 |
| 2015-09-07 | $12.10 | $12.68 | $11.93 | $12.10 | $11.06 | 5,256,970 |
| 2015-09-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.88 | 0 |
| 2015-09-03 | $11.90 | $11.90 | $11.90 | $11.90 | $10.88 | 0 |
| 2015-09-02 | $11.52 | $12.90 | $11.51 | $11.90 | $10.88 | 3,967,150 |
| 2015-09-01 | $12.80 | $12.80 | $11.85 | $12.40 | $11.34 | 4,301,500 |
| 2015-08-31 | $13.41 | $13.74 | $13.03 | $13.05 | $11.93 | 3,745,720 |
| 2015-08-28 | $12.86 | $13.86 | $12.70 | $13.74 | $12.56 | 6,058,710 |
| 2015-08-27 | $12.30 | $12.60 | $11.48 | $12.60 | $11.52 | 5,512,350 |
| 2015-08-26 | $12.15 | $13.18 | $11.30 | $11.88 | $10.86 | 6,526,600 |
| 2015-08-25 | $12.12 | $12.70 | $12.11 | $12.11 | $11.07 | 4,949,030 |
| 2015-08-24 | $14.21 | $14.55 | $13.46 | $13.46 | $12.31 | 2,740,000 |
| 2015-08-21 | $15.98 | $16.25 | $14.89 | $14.95 | $13.67 | 3,473,460 |
| 2015-08-20 | $16.80 | $16.97 | $16.30 | $16.30 | $14.90 | 3,572,410 |
| 2015-08-19 | $15.97 | $17.37 | $15.20 | $17.08 | $15.62 | 5,584,510 |
| 2015-08-18 | $18.49 | $18.58 | $16.69 | $16.69 | $15.26 | 8,276,650 |
| 2015-08-17 | $17.91 | $18.56 | $17.80 | $18.54 | $16.95 | 4,874,690 |
| 2015-08-14 | $18.69 | $18.75 | $18.21 | $18.31 | $16.74 | 5,512,160 |
| 2015-08-13 | $17.75 | $18.57 | $17.70 | $18.44 | $16.86 | 5,169,980 |
| 2015-08-12 | $18.10 | $18.50 | $17.60 | $17.65 | $16.14 | 5,673,360 |
| 2015-08-11 | $18.73 | $18.85 | $18.28 | $18.37 | $16.80 | 7,859,030 |
| 2015-08-10 | $17.88 | $19.18 | $17.57 | $18.73 | $17.13 | 9,702,770 |
| 2015-08-07 | $17.20 | $18.00 | $17.20 | $17.78 | $16.26 | 6,091,850 |
| 2015-08-06 | $16.49 | $17.38 | $16.30 | $16.94 | $15.49 | 4,379,570 |
| 2015-08-05 | $17.10 | $17.49 | $16.58 | $16.91 | $15.46 | 6,806,720 |
| 2015-08-04 | $15.68 | $17.09 | $15.62 | $17.09 | $15.63 | 6,271,750 |
Ningbo Shuanglin Auto Parts Company Ltd (300100) News Headlines
Recent Ningbo Shuanglin Auto Parts Company Ltd (300100) News
Similar Companies to Ningbo Shuanglin Auto Parts Company Ltd (300100) 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 | -- | -- | -- |