Shenzhen Tat Fook Technology Company Ltd (300134) Exchange: SHE
Data as of Nov. 3, 2025
$11.72 ($0.12) 1.03%
Shenzhen Tat Fook Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Tat Fook Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $11.58 |
| Previous Close | $11.72 |
| High | $11.72 |
| Low | $11.48 |
| Adjusted Open | $11.58 |
| Previous Adjusted Close | $11.72 |
| Adjusted High | $11.72 |
| Adjusted Low | $11.48 |
About Shenzhen Tat Fook Technology Company Ltd (300134)
Shenzhen Tatfook Technology Co., Ltd is principally engaged in the research, development, manufacture, sale and service of radio frequency devices and radio frequency structure components for mobile communication base stations use. The Company primarily provides radio frequency devices, including filters, diplexers and combiners; radio frequency structure components, including body parts, shells and covers of radio frequency component, as well as other structure components, electronic tags and automotive systems. Its products are applied primarily in mobile communications systems, such as global system for mobile communications (GSM), code division multiple access (CDMA), CDMA 2000, wideband CDMA (WCDMA), time division-synchronous CDMA (TD-CDMA) and long term evolution (LTE), among others. The Company distributes its products in domestic market and overseas markets.
Invest in Shenzhen Tat Fook Technology Company Ltd (300134)
Historical Stock Data for Shenzhen Tat Fook Technology Company Ltd (300134)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $11.58 | $11.72 | $11.48 | $11.72 | $11.72 | 9,060,350 |
| 2025-10-31 | $11.50 | $11.72 | $11.43 | $11.60 | $11.60 | 9,632,220 |
| 2025-10-30 | $11.59 | $11.70 | $11.45 | $11.54 | $11.54 | 9,872,080 |
| 2025-10-29 | $11.78 | $11.80 | $11.50 | $11.69 | $11.69 | 9,765,680 |
| 2025-10-28 | $11.68 | $11.81 | $11.58 | $11.68 | $11.68 | 7,927,800 |
| 2025-10-27 | $11.75 | $11.85 | $11.63 | $11.69 | $11.69 | 9,791,210 |
| 2025-10-24 | $11.45 | $11.69 | $11.41 | $11.68 | $11.68 | 10,143,100 |
| 2025-10-23 | $11.42 | $11.45 | $11.15 | $11.43 | $11.43 | 7,072,640 |
| 2025-10-22 | $11.45 | $11.52 | $11.37 | $11.41 | $11.41 | 8,568,200 |
| 2025-10-21 | $11.15 | $11.65 | $11.04 | $11.54 | $11.54 | 15,100,940 |
| 2025-10-20 | $11.01 | $11.19 | $10.98 | $11.10 | $11.10 | 8,630,700 |
| 2025-10-17 | $11.24 | $11.26 | $10.85 | $10.86 | $10.86 | 9,736,700 |
| 2025-10-16 | $11.31 | $11.34 | $11.15 | $11.20 | $11.20 | 8,756,850 |
| 2025-10-15 | $11.31 | $11.46 | $11.20 | $11.36 | $11.36 | 10,794,090 |
| 2025-10-14 | $11.66 | $11.83 | $11.25 | $11.31 | $11.31 | 15,178,920 |
| 2025-10-13 | $11.44 | $11.65 | $11.08 | $11.63 | $11.63 | 14,645,740 |
| 2025-10-10 | $12.35 | $12.42 | $11.78 | $11.83 | $11.83 | 20,111,410 |
| 2025-10-09 | $12.30 | $12.73 | $12.30 | $12.43 | $12.43 | 15,830,530 |
| 2025-09-30 | $12.45 | $12.61 | $12.26 | $12.28 | $12.28 | 12,698,210 |
| 2025-09-29 | $12.28 | $12.48 | $12.01 | $12.37 | $12.37 | 14,989,990 |
| 2025-09-26 | $12.68 | $12.76 | $12.22 | $12.23 | $12.23 | 17,456,830 |
| 2025-09-25 | $13.04 | $13.13 | $12.76 | $12.78 | $12.78 | 14,704,640 |
| 2025-09-24 | $12.86 | $13.09 | $12.70 | $13.04 | $13.04 | 17,332,460 |
| 2025-09-23 | $13.51 | $13.65 | $12.66 | $13.02 | $13.02 | 25,707,500 |
| 2025-09-22 | $13.42 | $13.80 | $13.13 | $13.58 | $13.58 | 26,703,850 |
| 2025-09-19 | $13.55 | $13.85 | $13.29 | $13.50 | $13.50 | 34,856,160 |
| 2025-09-18 | $13.37 | $13.72 | $13.10 | $13.29 | $13.29 | 26,277,320 |
| 2025-09-17 | $13.20 | $13.72 | $13.08 | $13.50 | $13.50 | 22,978,900 |
| 2025-09-16 | $13.00 | $13.27 | $12.90 | $13.26 | $13.26 | 18,002,160 |
| 2025-09-15 | $13.20 | $13.27 | $12.95 | $13.07 | $13.07 | 19,767,790 |
| 2025-09-12 | $13.17 | $13.49 | $13.13 | $13.42 | $13.42 | 40,300,740 |
| 2025-09-11 | $12.44 | $13.99 | $12.40 | $13.35 | $13.35 | 60,400,010 |
| 2025-09-10 | $12.27 | $12.46 | $12.20 | $12.22 | $12.22 | 10,757,600 |
| 2025-09-09 | $12.52 | $12.55 | $12.13 | $12.20 | $12.20 | 14,026,200 |
| 2025-09-08 | $12.58 | $12.69 | $12.37 | $12.60 | $12.60 | 13,947,100 |
| 2025-09-05 | $12.48 | $12.73 | $12.25 | $12.73 | $12.73 | 15,908,120 |
| 2025-09-04 | $12.64 | $13.04 | $12.13 | $12.34 | $12.34 | 19,329,740 |
| 2025-09-03 | $13.08 | $13.12 | $12.58 | $12.63 | $12.63 | 15,131,700 |
| 2025-09-02 | $13.46 | $13.51 | $12.86 | $13.01 | $13.01 | 20,755,460 |
| 2025-09-01 | $13.52 | $13.73 | $13.34 | $13.46 | $13.46 | 16,170,290 |
| 2025-08-29 | $13.85 | $13.93 | $13.44 | $13.52 | $13.52 | 19,823,780 |
| 2025-08-28 | $13.50 | $13.86 | $13.20 | $13.85 | $13.85 | 24,082,790 |
| 2025-08-27 | $13.86 | $14.18 | $13.45 | $13.50 | $13.50 | 31,708,830 |
| 2025-08-26 | $13.55 | $13.87 | $13.44 | $13.70 | $13.70 | 20,186,490 |
| 2025-08-25 | $13.67 | $13.76 | $13.44 | $13.60 | $13.60 | 22,645,920 |
| 2025-08-22 | $13.35 | $13.60 | $13.34 | $13.53 | $13.53 | 19,410,080 |
| 2025-08-21 | $13.67 | $13.80 | $13.32 | $13.43 | $13.43 | 22,390,560 |
| 2025-08-20 | $13.24 | $13.65 | $13.02 | $13.62 | $13.62 | 30,172,770 |
| 2025-08-19 | $13.08 | $13.47 | $12.99 | $13.24 | $13.24 | 22,700,500 |
| 2025-08-18 | $12.76 | $13.18 | $12.76 | $13.09 | $13.09 | 21,372,530 |
| 2025-08-15 | $12.38 | $12.77 | $12.38 | $12.75 | $12.75 | 13,019,600 |
| 2025-08-14 | $12.79 | $12.84 | $12.36 | $12.44 | $12.44 | 16,739,590 |
| 2025-08-13 | $12.75 | $12.85 | $12.70 | $12.79 | $12.79 | 13,990,140 |
| 2025-08-12 | $12.84 | $12.89 | $12.71 | $12.76 | $12.76 | 11,512,820 |
| 2025-08-11 | $12.74 | $12.94 | $12.66 | $12.84 | $12.84 | 15,718,920 |
| 2025-08-08 | $12.91 | $13.10 | $12.74 | $12.75 | $12.75 | 25,691,500 |
| 2025-08-07 | $13.55 | $13.69 | $12.95 | $13.10 | $13.10 | 44,896,250 |
| 2025-08-06 | $12.60 | $13.08 | $12.48 | $13.05 | $13.05 | 24,123,130 |
| 2025-08-05 | $12.19 | $12.60 | $12.19 | $12.60 | $12.60 | 19,319,130 |
| 2025-08-04 | $12.08 | $12.27 | $11.98 | $12.25 | $12.25 | 11,426,290 |
| 2025-08-01 | $12.15 | $12.34 | $12.00 | $12.13 | $12.13 | 11,997,700 |
| 2025-07-31 | $12.36 | $12.54 | $12.13 | $12.21 | $12.21 | 15,102,510 |
| 2025-07-30 | $12.43 | $12.55 | $12.20 | $12.36 | $12.36 | 14,200,710 |
| 2025-07-29 | $12.36 | $12.55 | $12.25 | $12.54 | $12.54 | 14,165,900 |
| 2025-07-28 | $12.11 | $12.47 | $12.07 | $12.41 | $12.41 | 19,002,000 |
| 2025-07-25 | $12.20 | $12.22 | $12.06 | $12.11 | $12.11 | 10,320,610 |
| 2025-07-24 | $11.90 | $12.22 | $11.90 | $12.20 | $12.20 | 14,607,410 |
| 2025-07-23 | $12.03 | $12.14 | $11.85 | $11.96 | $11.96 | 9,906,180 |
| 2025-07-22 | $12.14 | $12.24 | $12.00 | $12.06 | $12.06 | 10,277,290 |
| 2025-07-21 | $12.00 | $12.17 | $12.00 | $12.16 | $12.16 | 10,004,800 |
| 2025-07-18 | $12.16 | $12.29 | $11.98 | $12.08 | $12.08 | 12,929,640 |
| 2025-07-17 | $11.88 | $12.19 | $11.81 | $12.17 | $12.17 | 15,134,440 |
| 2025-07-16 | $11.96 | $12.09 | $11.84 | $11.88 | $11.88 | 10,004,500 |
| 2025-07-15 | $12.06 | $12.13 | $11.78 | $11.96 | $11.96 | 11,882,200 |
| 2025-07-14 | $12.11 | $12.15 | $11.92 | $12.02 | $12.02 | 9,980,500 |
| 2025-07-11 | $12.11 | $12.20 | $11.94 | $12.11 | $12.11 | 11,615,200 |
| 2025-07-10 | $12.20 | $12.37 | $12.08 | $12.12 | $12.12 | 10,854,700 |
| 2025-07-09 | $12.47 | $12.57 | $12.15 | $12.21 | $12.21 | 15,511,300 |
| 2025-07-08 | $11.88 | $12.27 | $11.88 | $12.25 | $12.25 | 13,715,030 |
| 2025-07-07 | $12.08 | $12.08 | $11.88 | $11.92 | $11.92 | 8,685,510 |
| 2025-07-04 | $12.30 | $12.40 | $12.05 | $12.07 | $12.07 | 14,376,260 |
| 2025-07-03 | $11.94 | $12.28 | $11.94 | $12.26 | $12.26 | 15,240,660 |
| 2025-07-02 | $12.00 | $12.24 | $11.84 | $11.99 | $11.99 | 11,239,210 |
| 2025-07-01 | $12.29 | $12.30 | $11.99 | $12.10 | $12.10 | 10,666,600 |
| 2025-06-30 | $12.08 | $12.25 | $11.99 | $12.23 | $12.23 | 13,589,400 |
| 2025-06-27 | $11.97 | $12.09 | $11.93 | $12.00 | $12.00 | 11,163,390 |
| 2025-06-26 | $12.09 | $12.15 | $11.94 | $11.95 | $11.95 | 14,014,500 |
| 2025-06-25 | $11.91 | $12.05 | $11.83 | $12.01 | $12.01 | 13,830,800 |
| 2025-06-24 | $11.68 | $11.93 | $11.67 | $11.91 | $11.91 | 14,334,410 |
| 2025-06-23 | $11.16 | $11.69 | $11.16 | $11.67 | $11.67 | 11,524,640 |
| 2025-06-20 | $11.51 | $11.63 | $11.27 | $11.31 | $11.31 | 9,045,500 |
| 2025-06-19 | $11.83 | $11.94 | $11.51 | $11.56 | $11.56 | 12,993,500 |
| 2025-06-18 | $11.68 | $11.88 | $11.64 | $11.86 | $11.86 | 12,752,100 |
| 2025-06-17 | $11.66 | $12.00 | $11.51 | $11.76 | $11.76 | 15,786,800 |
| 2025-06-13 | $11.68 | $11.73 | $11.28 | $11.32 | $11.32 | 17,803,670 |
| 2025-06-12 | $11.66 | $12.26 | $11.57 | $11.81 | $11.81 | 20,685,010 |
| 2025-06-11 | $11.57 | $11.71 | $11.54 | $11.59 | $11.59 | 8,653,400 |
| 2025-06-10 | $11.87 | $11.87 | $11.44 | $11.53 | $11.53 | 11,707,800 |
| 2025-06-09 | $11.67 | $11.91 | $11.67 | $11.80 | $11.80 | 9,679,910 |
| 2025-06-06 | $11.67 | $11.72 | $11.54 | $11.65 | $11.65 | 8,737,160 |
| 2025-06-05 | $11.49 | $11.74 | $11.30 | $11.70 | $11.70 | 12,440,510 |
| 2025-06-04 | $11.48 | $11.66 | $11.46 | $11.54 | $11.54 | 7,718,040 |
| 2025-06-03 | $11.39 | $11.78 | $11.26 | $11.46 | $11.46 | 9,276,070 |
| 2025-05-30 | $11.74 | $11.74 | $11.44 | $11.50 | $11.50 | 9,875,190 |
| 2025-05-29 | $11.44 | $11.87 | $11.40 | $11.79 | $11.79 | 10,882,600 |
| 2025-05-28 | $11.70 | $11.82 | $11.42 | $11.48 | $11.48 | 8,885,130 |
| 2025-05-27 | $11.55 | $11.77 | $11.42 | $11.68 | $11.68 | 9,387,700 |
| 2025-05-26 | $11.32 | $11.65 | $11.30 | $11.63 | $11.63 | 9,021,100 |
| 2025-05-23 | $11.68 | $11.72 | $11.32 | $11.32 | $11.32 | 10,557,400 |
| 2025-05-22 | $11.84 | $11.95 | $11.65 | $11.66 | $11.66 | 8,674,590 |
| 2025-05-21 | $12.07 | $12.07 | $11.81 | $11.87 | $11.87 | 10,854,600 |
| 2025-05-20 | $12.00 | $12.11 | $11.85 | $12.10 | $12.10 | 11,191,610 |
| 2025-05-19 | $11.83 | $12.07 | $11.66 | $12.06 | $12.06 | 11,716,860 |
| 2025-05-16 | $11.66 | $11.98 | $11.61 | $11.88 | $11.88 | 11,546,650 |
| 2025-05-15 | $12.00 | $12.15 | $11.78 | $11.79 | $11.79 | 13,345,330 |
| 2025-05-14 | $12.02 | $12.12 | $11.89 | $11.97 | $11.97 | 14,118,000 |
| 2025-05-13 | $12.35 | $12.40 | $12.00 | $12.01 | $12.01 | 18,179,500 |
| 2025-05-12 | $12.12 | $12.26 | $11.97 | $12.22 | $12.22 | 25,558,590 |
| 2025-05-09 | $11.94 | $12.10 | $11.58 | $12.05 | $12.05 | 29,213,040 |
| 2025-05-08 | $11.72 | $11.91 | $11.60 | $11.88 | $11.88 | 14,717,300 |
| 2025-05-07 | $11.95 | $11.99 | $11.56 | $11.72 | $11.72 | 20,859,700 |
| 2025-05-06 | $11.28 | $11.64 | $11.23 | $11.64 | $11.64 | 17,306,900 |
| 2025-04-30 | $10.85 | $11.33 | $10.85 | $11.15 | $11.15 | 14,883,100 |
| 2025-04-29 | $10.75 | $10.96 | $10.69 | $10.85 | $10.85 | 8,764,900 |
| 2025-04-28 | $11.01 | $11.01 | $10.75 | $10.82 | $10.82 | 10,218,310 |
| 2025-04-25 | $10.87 | $11.26 | $10.80 | $11.04 | $11.04 | 17,955,580 |
| 2025-04-24 | $11.14 | $11.18 | $10.70 | $10.79 | $10.79 | 16,411,040 |
| 2025-04-23 | $11.18 | $11.27 | $11.10 | $11.12 | $11.12 | 16,026,000 |
| 2025-04-22 | $11.32 | $11.35 | $10.98 | $11.04 | $11.04 | 23,723,100 |
| 2025-04-21 | $11.31 | $11.60 | $11.09 | $11.42 | $11.42 | 32,636,690 |
| 2025-04-18 | $10.25 | $11.75 | $10.15 | $11.48 | $11.48 | 44,018,700 |
| 2025-04-17 | $10.36 | $10.52 | $10.24 | $10.25 | $10.25 | 10,187,400 |
| 2025-04-16 | $10.60 | $10.62 | $10.20 | $10.46 | $10.46 | 13,606,700 |
| 2025-04-15 | $10.76 | $10.87 | $10.50 | $10.66 | $10.66 | 11,512,400 |
| 2025-04-14 | $11.02 | $11.20 | $10.73 | $10.76 | $10.76 | 16,325,700 |
| 2025-04-11 | $10.42 | $10.85 | $10.32 | $10.66 | $10.66 | 15,137,880 |
| 2025-04-10 | $10.70 | $10.92 | $10.56 | $10.60 | $10.60 | 20,195,300 |
| 2025-04-09 | $9.77 | $10.35 | $9.05 | $10.25 | $10.25 | 24,652,470 |
| 2025-04-08 | $9.35 | $10.06 | $9.35 | $9.86 | $9.86 | 26,454,120 |
| 2025-04-07 | $10.64 | $10.90 | $9.34 | $9.34 | $9.34 | 27,303,280 |
| 2025-04-03 | $11.81 | $12.03 | $11.58 | $11.67 | $11.67 | 13,926,500 |
| 2025-04-02 | $11.87 | $12.26 | $11.86 | $11.93 | $11.93 | 16,806,700 |
| 2025-04-01 | $12.07 | $12.15 | $11.77 | $11.79 | $11.79 | 13,090,830 |
| 2025-03-31 | $11.88 | $12.02 | $11.67 | $11.95 | $11.95 | 14,335,520 |
| 2025-03-28 | $12.26 | $12.36 | $12.02 | $12.03 | $12.03 | 12,830,600 |
| 2025-03-27 | $12.38 | $12.44 | $12.05 | $12.27 | $12.27 | 15,613,800 |
| 2025-03-26 | $12.42 | $12.65 | $12.35 | $12.39 | $12.39 | 15,257,190 |
| 2025-03-25 | $12.72 | $12.80 | $12.25 | $12.41 | $12.41 | 19,882,160 |
| 2025-03-24 | $13.21 | $13.30 | $12.30 | $12.71 | $12.71 | 33,556,720 |
| 2025-03-21 | $13.88 | $13.90 | $13.18 | $13.21 | $13.21 | 45,651,370 |
| 2025-03-20 | $14.81 | $15.54 | $14.07 | $14.48 | $14.48 | 39,349,170 |
| 2025-03-19 | $15.74 | $15.75 | $14.95 | $15.01 | $15.01 | 39,894,520 |
| 2025-03-18 | $16.40 | $16.40 | $15.70 | $15.92 | $15.92 | 44,435,000 |
| 2025-03-17 | $15.47 | $16.50 | $15.33 | $16.18 | $16.18 | 61,807,910 |
| 2025-03-14 | $15.36 | $16.08 | $15.11 | $15.47 | $15.47 | 58,553,870 |
| 2025-03-13 | $15.00 | $15.38 | $14.58 | $15.34 | $15.34 | 58,891,140 |
| 2025-03-12 | $14.63 | $15.20 | $14.56 | $14.92 | $14.92 | 41,909,900 |
| 2025-03-11 | $14.33 | $14.76 | $14.22 | $14.55 | $14.55 | 26,338,770 |
| 2025-03-10 | $14.84 | $15.10 | $14.51 | $14.82 | $14.82 | 32,787,180 |
| 2025-03-07 | $14.88 | $15.50 | $14.61 | $15.01 | $15.01 | 53,342,590 |
| 2025-03-06 | $14.90 | $15.48 | $14.63 | $15.06 | $15.06 | 60,855,550 |
| 2025-03-05 | $14.05 | $15.19 | $14.05 | $14.90 | $14.90 | 58,627,440 |
| 2025-03-04 | $13.97 | $14.17 | $13.82 | $14.05 | $14.05 | 36,932,000 |
| 2025-03-03 | $14.36 | $14.74 | $13.71 | $14.02 | $14.02 | 46,891,390 |
| 2025-02-28 | $15.10 | $15.51 | $14.28 | $14.41 | $14.41 | 63,578,280 |
| 2025-02-27 | $15.04 | $16.15 | $14.66 | $15.66 | $15.66 | 88,467,490 |
| 2025-02-26 | $16.50 | $16.95 | $15.08 | $15.08 | $15.08 | 137,283,440 |
| 2025-02-25 | $13.40 | $15.38 | $13.31 | $15.38 | $15.38 | 72,445,530 |
| 2025-02-24 | $12.86 | $12.95 | $12.61 | $12.82 | $12.82 | 18,596,290 |
| 2025-02-20 | $12.40 | $12.85 | $12.35 | $12.75 | $12.75 | 19,391,720 |
| 2025-02-19 | $12.20 | $12.50 | $12.07 | $12.48 | $12.48 | 10,865,200 |
| 2025-02-18 | $12.65 | $12.83 | $12.13 | $12.20 | $12.20 | 14,582,730 |
| 2025-02-17 | $12.60 | $12.94 | $12.51 | $12.72 | $12.72 | 21,475,500 |
| 2025-02-14 | $12.30 | $12.48 | $12.17 | $12.38 | $12.38 | 12,523,390 |
| 2025-02-13 | $12.66 | $12.66 | $12.32 | $12.37 | $12.37 | 14,972,410 |
| 2025-02-12 | $12.46 | $12.68 | $12.43 | $12.68 | $12.68 | 17,433,600 |
| 2025-02-11 | $12.69 | $12.73 | $12.34 | $12.45 | $12.45 | 19,403,880 |
| 2025-02-10 | $12.98 | $13.19 | $12.61 | $12.71 | $12.71 | 40,189,600 |
| 2025-02-07 | $11.91 | $12.39 | $11.81 | $12.20 | $12.20 | 19,275,370 |
| 2025-02-06 | $11.39 | $11.88 | $11.23 | $11.88 | $11.88 | 16,148,100 |
| 2025-02-05 | $11.20 | $11.58 | $11.00 | $11.40 | $11.40 | 14,465,350 |
| 2025-01-27 | $11.53 | $11.60 | $10.95 | $10.96 | $10.96 | 9,318,930 |
| 2025-01-24 | $11.04 | $11.44 | $11.04 | $11.40 | $11.40 | 10,445,600 |
| 2025-01-23 | $11.39 | $11.73 | $11.14 | $11.16 | $11.16 | 12,722,500 |
| 2025-01-22 | $11.32 | $11.47 | $11.15 | $11.20 | $11.20 | 8,124,470 |
| 2025-01-21 | $11.60 | $11.67 | $11.27 | $11.42 | $11.42 | 8,086,100 |
| 2025-01-20 | $11.50 | $11.64 | $11.33 | $11.46 | $11.46 | 9,115,400 |
| 2025-01-17 | $11.44 | $11.62 | $11.25 | $11.47 | $11.47 | 8,745,570 |
| 2025-01-16 | $11.40 | $11.71 | $11.32 | $11.42 | $11.42 | 10,366,330 |
| 2025-01-15 | $11.45 | $11.54 | $11.27 | $11.32 | $11.32 | 8,922,200 |
| 2025-01-14 | $10.95 | $11.48 | $10.78 | $11.46 | $11.46 | 13,900,500 |
| 2025-01-13 | $10.47 | $10.85 | $10.26 | $10.79 | $10.79 | 9,499,700 |
| 2025-01-09 | $11.10 | $11.36 | $10.97 | $11.16 | $11.16 | 9,321,170 |
| 2025-01-08 | $11.18 | $11.25 | $10.66 | $11.14 | $11.14 | 13,522,700 |
| 2025-01-07 | $10.66 | $11.13 | $10.66 | $11.11 | $11.11 | 11,880,520 |
| 2025-01-06 | $10.68 | $10.84 | $10.34 | $10.65 | $10.65 | 10,396,300 |
| 2025-01-03 | $11.36 | $11.50 | $10.66 | $10.72 | $10.72 | 14,163,600 |
| 2025-01-02 | $11.73 | $11.93 | $11.17 | $11.36 | $11.36 | 13,242,740 |
| 2024-12-31 | $12.40 | $12.51 | $11.71 | $11.73 | $11.73 | 11,766,440 |
| 2024-12-30 | $12.40 | $12.58 | $12.00 | $12.41 | $12.41 | 9,264,500 |
| 2024-12-27 | $12.52 | $12.82 | $12.34 | $12.50 | $12.50 | 10,974,560 |
| 2024-12-26 | $12.40 | $12.74 | $12.33 | $12.50 | $12.50 | 9,386,780 |
| 2024-12-25 | $12.75 | $12.75 | $12.02 | $12.39 | $12.39 | 15,468,090 |
| 2024-12-24 | $12.95 | $13.22 | $12.50 | $12.77 | $12.77 | 15,524,600 |
| 2024-12-23 | $13.78 | $13.85 | $12.89 | $12.90 | $12.90 | 17,461,870 |
| 2024-12-20 | $13.58 | $14.00 | $13.41 | $13.88 | $13.88 | 13,911,900 |
| 2024-12-19 | $13.25 | $13.64 | $13.20 | $13.58 | $13.58 | 11,591,230 |
| 2024-12-18 | $13.48 | $13.69 | $13.21 | $13.47 | $13.47 | 12,121,700 |
| 2024-12-17 | $14.02 | $14.30 | $13.40 | $13.51 | $13.51 | 16,889,940 |
| 2024-12-16 | $14.44 | $14.47 | $13.88 | $14.03 | $14.03 | 16,950,400 |
| 2024-12-13 | $14.79 | $14.93 | $14.38 | $14.41 | $14.41 | 23,318,020 |
| 2024-12-12 | $15.45 | $15.55 | $14.78 | $14.95 | $14.95 | 33,503,480 |
| 2024-12-11 | $14.70 | $15.38 | $14.58 | $15.38 | $15.38 | 47,070,890 |
| 2024-12-10 | $14.50 | $14.81 | $14.27 | $14.66 | $14.66 | 33,104,570 |
| 2024-12-09 | $14.34 | $14.45 | $13.91 | $14.06 | $14.06 | 17,384,210 |
| 2024-12-06 | $14.65 | $14.74 | $14.21 | $14.40 | $14.40 | 24,803,030 |
| 2024-12-05 | $14.14 | $14.80 | $14.14 | $14.67 | $14.67 | 30,002,340 |
| 2024-12-04 | $14.67 | $14.77 | $14.17 | $14.31 | $14.31 | 36,774,040 |
| 2024-12-03 | $13.64 | $15.47 | $13.31 | $15.00 | $15.00 | 52,886,150 |
| 2024-12-02 | $13.48 | $13.79 | $13.43 | $13.69 | $13.69 | 16,519,970 |
| 2024-11-29 | $13.27 | $13.67 | $13.08 | $13.45 | $13.45 | 15,840,950 |
| 2024-11-28 | $13.62 | $13.74 | $13.27 | $13.33 | $13.33 | 13,179,000 |
| 2024-11-27 | $13.15 | $13.58 | $12.80 | $13.57 | $13.57 | 15,383,180 |
| 2024-11-26 | $13.43 | $13.78 | $13.31 | $13.33 | $13.33 | 13,369,520 |
| 2024-11-25 | $13.32 | $13.45 | $12.87 | $13.34 | $13.34 | 13,951,200 |
| 2024-11-22 | $13.80 | $14.10 | $13.21 | $13.26 | $13.26 | 18,781,730 |
| 2024-11-21 | $13.90 | $14.25 | $13.77 | $13.98 | $13.98 | 19,956,710 |
| 2024-11-20 | $13.63 | $14.16 | $13.55 | $13.99 | $13.99 | 21,844,730 |
| 2024-11-19 | $12.94 | $13.62 | $12.90 | $13.61 | $13.61 | 19,952,220 |
| 2024-11-18 | $13.53 | $13.64 | $12.68 | $12.95 | $12.95 | 20,623,150 |
| 2024-11-15 | $13.97 | $14.25 | $13.44 | $13.46 | $13.46 | 21,390,000 |
| 2024-11-14 | $14.78 | $14.79 | $14.07 | $14.10 | $14.10 | 18,447,280 |
| 2024-11-13 | $14.79 | $14.94 | $14.25 | $14.78 | $14.78 | 23,157,030 |
| 2024-11-12 | $15.29 | $15.38 | $14.80 | $14.91 | $14.91 | 27,996,350 |
| 2024-11-11 | $14.71 | $15.30 | $14.65 | $15.29 | $15.29 | 32,659,130 |
| 2024-11-08 | $15.30 | $15.75 | $15.02 | $15.05 | $15.05 | 37,822,390 |
| 2024-11-07 | $14.78 | $15.07 | $14.58 | $15.04 | $15.04 | 29,729,480 |
| 2024-11-06 | $15.04 | $15.35 | $14.66 | $14.79 | $14.79 | 39,710,600 |
| 2024-11-05 | $14.54 | $15.38 | $14.41 | $15.19 | $15.19 | 35,751,730 |
| 2024-11-04 | $13.80 | $14.70 | $13.80 | $14.53 | $14.53 | 27,421,710 |
| 2024-11-01 | $16.60 | $16.64 | $14.12 | $14.16 | $14.16 | 61,798,600 |
| 2024-10-31 | $16.90 | $17.49 | $16.40 | $16.97 | $16.97 | 60,770,010 |
| 2024-10-30 | $16.19 | $17.20 | $15.99 | $17.12 | $17.12 | 58,491,260 |
| 2024-10-29 | $16.95 | $17.50 | $16.24 | $16.32 | $16.32 | 54,461,620 |
| 2024-10-28 | $16.25 | $17.61 | $15.77 | $17.17 | $17.17 | 63,516,950 |
| 2024-10-25 | $15.40 | $16.56 | $15.30 | $16.34 | $16.34 | 57,088,790 |
| 2024-10-24 | $16.20 | $16.23 | $15.60 | $15.73 | $15.73 | 37,759,200 |
| 2024-10-23 | $16.20 | $16.64 | $15.88 | $16.25 | $16.25 | 56,497,920 |
| 2024-10-22 | $17.39 | $18.29 | $16.10 | $16.65 | $16.65 | 89,325,050 |
| 2024-10-21 | $18.71 | $19.59 | $17.60 | $17.77 | $17.77 | 139,083,530 |
| 2024-10-18 | $13.58 | $16.43 | $13.51 | $16.43 | $16.43 | 78,706,810 |
| 2024-10-17 | $14.50 | $15.50 | $13.51 | $13.69 | $13.69 | 67,849,440 |
| 2024-10-16 | $12.59 | $13.70 | $12.56 | $13.50 | $13.50 | 42,238,480 |
| 2024-10-15 | $13.50 | $14.36 | $13.10 | $13.15 | $13.15 | 66,843,840 |
| 2024-10-14 | $13.07 | $14.09 | $12.61 | $14.00 | $14.00 | 65,728,210 |
| 2024-10-11 | $12.43 | $13.38 | $11.80 | $12.25 | $12.25 | 49,542,270 |
| 2024-10-10 | $14.68 | $14.75 | $12.80 | $12.82 | $12.82 | 60,569,810 |
| 2024-10-09 | $13.98 | $16.41 | $12.26 | $14.12 | $14.12 | 95,406,130 |
| 2024-10-08 | $14.68 | $14.69 | $13.04 | $14.69 | $14.69 | 83,224,760 |
| 2024-09-30 | $10.85 | $12.25 | $10.58 | $12.24 | $12.24 | 80,155,030 |
| 2024-09-27 | $9.49 | $10.50 | $9.49 | $10.22 | $10.22 | 70,960,720 |
| 2024-09-26 | $9.02 | $9.42 | $8.92 | $9.38 | $9.38 | 60,890,430 |
| 2024-09-25 | $8.98 | $9.58 | $8.96 | $9.18 | $9.18 | 80,486,450 |
| 2024-09-24 | $8.52 | $8.84 | $8.18 | $8.83 | $8.83 | 71,450,530 |
| 2024-09-23 | $8.64 | $9.19 | $8.59 | $8.67 | $8.67 | 64,426,840 |
| 2024-09-20 | $8.85 | $9.34 | $8.84 | $8.87 | $8.87 | 77,066,550 |
| 2024-09-19 | $8.53 | $8.99 | $8.26 | $8.64 | $8.64 | 76,354,300 |
| 2024-09-18 | $9.10 | $9.49 | $8.57 | $8.60 | $8.60 | 89,645,750 |
| 2024-09-13 | $11.54 | $11.79 | $9.80 | $10.12 | $10.12 | 113,631,890 |
| 2024-09-12 | $11.96 | $12.68 | $10.81 | $12.07 | $12.07 | 132,788,960 |
| 2024-09-11 | $11.25 | $12.34 | $9.80 | $10.73 | $10.73 | 132,501,830 |
| 2024-09-10 | $8.92 | $10.61 | $8.90 | $10.61 | $10.61 | 104,710,110 |
| 2024-09-09 | $7.65 | $8.84 | $7.65 | $8.84 | $8.84 | 70,868,880 |
| 2024-09-06 | $8.00 | $8.00 | $7.30 | $7.37 | $7.37 | 37,848,110 |
| 2024-09-05 | $7.62 | $8.25 | $7.53 | $8.01 | $8.01 | 49,855,850 |
| 2024-09-04 | $7.95 | $8.08 | $7.50 | $7.80 | $7.80 | 46,984,860 |
| 2024-09-03 | $8.01 | $8.78 | $7.95 | $8.16 | $8.16 | 64,083,050 |
| 2024-09-02 | $7.65 | $9.01 | $7.61 | $8.53 | $8.53 | 79,601,660 |
| 2024-08-30 | $6.93 | $7.95 | $6.93 | $7.51 | $7.51 | 45,652,480 |
| 2024-08-29 | $6.53 | $7.12 | $6.45 | $7.02 | $7.02 | 25,349,560 |
| 2024-08-28 | $6.78 | $6.99 | $6.51 | $6.60 | $6.60 | 18,876,290 |
| 2024-08-27 | $7.22 | $7.27 | $6.81 | $6.85 | $6.85 | 28,932,310 |
| 2024-08-26 | $7.05 | $7.56 | $6.95 | $7.41 | $7.41 | 38,306,990 |
| 2024-08-23 | $6.78 | $7.11 | $6.71 | $7.04 | $7.04 | 20,186,320 |
| 2024-08-22 | $6.83 | $7.18 | $6.77 | $6.83 | $6.83 | 17,943,450 |
| 2024-08-21 | $6.80 | $7.03 | $6.75 | $6.84 | $6.84 | 13,984,610 |
| 2024-08-20 | $6.98 | $7.22 | $6.83 | $6.92 | $6.92 | 20,185,060 |
| 2024-08-19 | $7.01 | $7.06 | $6.81 | $6.91 | $6.91 | 14,920,370 |
| 2024-08-16 | $6.94 | $7.25 | $6.88 | $7.09 | $7.09 | 21,691,640 |
| 2024-08-15 | $6.75 | $7.05 | $6.69 | $6.91 | $6.91 | 17,614,530 |
| 2024-08-14 | $6.65 | $6.92 | $6.53 | $6.80 | $6.80 | 17,982,660 |
| 2024-08-13 | $6.43 | $6.74 | $6.26 | $6.64 | $6.64 | 18,396,110 |
| 2024-08-12 | $6.85 | $6.94 | $6.40 | $6.43 | $6.43 | 22,616,930 |
| 2024-08-09 | $6.64 | $7.15 | $6.62 | $6.97 | $6.97 | 22,654,030 |
| 2024-08-08 | $6.67 | $6.77 | $6.48 | $6.63 | $6.63 | 7,764,260 |
| 2024-08-07 | $6.65 | $6.77 | $6.57 | $6.67 | $6.67 | 9,956,720 |
| 2024-08-06 | $6.43 | $6.73 | $6.42 | $6.59 | $6.59 | 6,434,500 |
| 2024-08-05 | $6.76 | $6.79 | $6.37 | $6.38 | $6.38 | 8,908,060 |
| 2024-08-02 | $6.86 | $6.96 | $6.72 | $6.81 | $6.81 | 5,486,920 |
| 2024-08-01 | $6.97 | $7.09 | $6.92 | $6.93 | $6.93 | 6,859,120 |
| 2024-07-31 | $6.71 | $7.04 | $6.70 | $7.01 | $7.01 | 9,852,120 |
| 2024-07-30 | $6.64 | $6.85 | $6.54 | $6.76 | $6.76 | 9,129,500 |
| 2024-07-29 | $6.51 | $6.75 | $6.28 | $6.65 | $6.65 | 10,412,920 |
| 2024-07-26 | $6.18 | $6.44 | $6.10 | $6.38 | $6.38 | 6,865,780 |
| 2024-07-25 | $6.10 | $6.35 | $5.97 | $6.18 | $6.18 | 7,401,120 |
| 2024-07-24 | $6.25 | $6.32 | $6.15 | $6.18 | $6.18 | 6,692,400 |
| 2024-07-23 | $6.40 | $6.48 | $6.24 | $6.26 | $6.26 | 4,404,000 |
| 2024-07-22 | $6.30 | $6.47 | $6.28 | $6.41 | $6.41 | 5,152,090 |
| 2024-07-19 | $6.19 | $6.37 | $6.12 | $6.32 | $6.32 | 6,289,300 |
| 2024-07-18 | $6.31 | $6.31 | $6.06 | $6.19 | $6.19 | 6,792,200 |
| 2024-07-17 | $6.54 | $6.60 | $6.32 | $6.32 | $6.32 | 8,481,970 |
| 2024-07-16 | $6.63 | $6.84 | $6.42 | $6.54 | $6.54 | 11,626,200 |
| 2024-07-15 | $6.65 | $6.65 | $6.42 | $6.45 | $6.45 | 4,566,100 |
| 2024-07-12 | $6.59 | $6.72 | $6.55 | $6.65 | $6.65 | 5,756,400 |
| 2024-07-11 | $6.59 | $6.73 | $6.52 | $6.63 | $6.63 | 8,310,400 |
| 2024-07-10 | $6.55 | $6.59 | $6.44 | $6.48 | $6.48 | 4,479,080 |
| 2024-07-09 | $6.24 | $6.54 | $6.17 | $6.52 | $6.52 | 7,130,110 |
| 2024-07-08 | $6.49 | $6.54 | $6.21 | $6.23 | $6.23 | 4,940,400 |
| 2024-07-05 | $6.37 | $6.59 | $6.28 | $6.49 | $6.49 | 5,947,640 |
| 2024-07-04 | $6.63 | $6.71 | $6.40 | $6.44 | $6.44 | 6,280,300 |
| 2024-07-03 | $6.73 | $6.86 | $6.65 | $6.68 | $6.68 | 5,003,000 |
| 2024-07-02 | $6.78 | $6.90 | $6.65 | $6.82 | $6.82 | 6,965,280 |
| 2024-07-01 | $6.87 | $6.87 | $6.51 | $6.70 | $6.70 | 6,179,600 |
| 2024-06-28 | $6.70 | $6.98 | $6.63 | $6.82 | $6.82 | 5,898,200 |
| 2024-06-27 | $6.92 | $6.92 | $6.68 | $6.72 | $6.72 | 4,975,000 |
| 2024-06-26 | $6.45 | $6.94 | $6.36 | $6.90 | $6.90 | 6,006,600 |
| 2024-06-25 | $6.57 | $6.65 | $6.41 | $6.48 | $6.48 | 6,082,460 |
| 2024-06-24 | $6.92 | $6.99 | $6.60 | $6.62 | $6.62 | 5,930,870 |
| 2024-06-21 | $6.97 | $7.10 | $6.82 | $7.02 | $7.02 | 5,005,500 |
| 2024-06-20 | $7.23 | $7.29 | $7.00 | $7.01 | $7.01 | 5,522,910 |
| 2024-06-19 | $7.26 | $7.39 | $7.20 | $7.22 | $7.22 | 4,854,600 |
| 2024-06-18 | $7.01 | $7.30 | $7.01 | $7.28 | $7.28 | 7,496,800 |
| 2024-06-17 | $6.99 | $7.13 | $6.95 | $7.05 | $7.05 | 4,469,700 |
| 2024-06-14 | $6.89 | $7.04 | $6.84 | $7.00 | $7.00 | 5,326,410 |
| 2024-06-13 | $6.88 | $7.04 | $6.88 | $6.94 | $6.94 | 5,063,600 |
| 2024-06-12 | $6.77 | $7.04 | $6.70 | $6.88 | $6.88 | 5,739,300 |
| 2024-06-11 | $6.62 | $6.81 | $6.37 | $6.78 | $6.78 | 6,104,880 |
| 2024-06-07 | $6.60 | $6.76 | $6.49 | $6.62 | $6.62 | 6,099,880 |
| 2024-06-06 | $6.95 | $6.98 | $6.38 | $6.47 | $6.47 | 8,705,960 |
| 2024-06-05 | $7.05 | $7.05 | $6.78 | $6.86 | $6.86 | 6,724,590 |
| 2024-06-04 | $7.08 | $7.13 | $6.82 | $6.90 | $6.90 | 9,296,670 |
| 2024-06-03 | $7.38 | $7.50 | $7.11 | $7.18 | $7.18 | 7,889,700 |
| 2024-05-31 | $7.27 | $7.52 | $7.23 | $7.45 | $7.45 | 6,390,070 |
| 2024-05-30 | $7.21 | $7.28 | $6.97 | $7.21 | $7.21 | 6,030,930 |
| 2024-05-29 | $7.24 | $7.26 | $7.07 | $7.13 | $7.13 | 5,747,530 |
| 2024-05-28 | $7.14 | $7.32 | $7.02 | $7.14 | $7.14 | 9,325,930 |
| 2024-05-27 | $7.29 | $7.37 | $6.96 | $7.17 | $7.17 | 14,367,330 |
| 2024-05-24 | $7.73 | $7.82 | $7.54 | $7.54 | $7.54 | 4,747,540 |
| 2024-05-23 | $7.91 | $7.92 | $7.70 | $7.73 | $7.73 | 4,271,600 |
| 2024-05-22 | $7.80 | $7.92 | $7.73 | $7.90 | $7.90 | 3,552,800 |
| 2024-05-21 | $7.93 | $7.93 | $7.74 | $7.79 | $7.79 | 5,001,440 |
| 2024-05-20 | $7.95 | $8.08 | $7.80 | $7.89 | $7.89 | 7,466,270 |
| 2024-05-17 | $7.81 | $7.95 | $7.72 | $7.94 | $7.94 | 5,647,710 |
| 2024-05-16 | $7.72 | $7.94 | $7.72 | $7.79 | $7.79 | 4,736,210 |
| 2024-05-15 | $7.79 | $7.97 | $7.65 | $7.71 | $7.71 | 5,117,020 |
| 2024-05-14 | $7.64 | $7.87 | $7.63 | $7.76 | $7.76 | 8,030,090 |
| 2024-05-13 | $7.93 | $7.93 | $7.58 | $7.61 | $7.61 | 8,562,200 |
| 2024-05-10 | $8.08 | $8.20 | $7.93 | $7.96 | $7.96 | 6,605,280 |
| 2024-05-09 | $8.07 | $8.28 | $8.07 | $8.16 | $8.16 | 5,575,020 |
| 2024-05-08 | $8.28 | $8.31 | $8.09 | $8.12 | $8.12 | 6,555,360 |
| 2024-05-07 | $8.21 | $8.32 | $8.16 | $8.28 | $8.28 | 6,421,600 |
| 2024-05-06 | $8.37 | $8.43 | $8.22 | $8.23 | $8.23 | 7,701,200 |
| 2024-04-30 | $8.20 | $8.33 | $8.06 | $8.19 | $8.19 | 9,016,640 |
| 2024-04-29 | $8.05 | $8.28 | $8.04 | $8.22 | $8.22 | 8,927,800 |
| 2024-04-26 | $7.73 | $8.13 | $7.73 | $8.08 | $8.08 | 9,284,430 |
| 2024-04-25 | $7.77 | $7.90 | $7.66 | $7.78 | $7.78 | 7,796,170 |
| 2024-04-24 | $7.33 | $7.77 | $7.27 | $7.76 | $7.76 | 10,977,880 |
| 2024-04-23 | $7.15 | $7.37 | $7.10 | $7.29 | $7.29 | 7,253,800 |
| 2024-04-22 | $7.20 | $7.36 | $6.80 | $7.17 | $7.17 | 12,213,460 |
| 2024-04-19 | $7.45 | $7.52 | $7.23 | $7.29 | $7.29 | 8,641,690 |
| 2024-04-18 | $7.54 | $7.69 | $7.27 | $7.47 | $7.47 | 11,819,050 |
| 2024-04-17 | $6.81 | $7.62 | $6.81 | $7.59 | $7.59 | 13,851,750 |
| 2024-04-16 | $7.46 | $7.62 | $6.72 | $6.74 | $6.74 | 13,693,540 |
| 2024-04-15 | $8.00 | $8.15 | $7.42 | $7.57 | $7.57 | 13,764,280 |
| 2024-04-12 | $8.19 | $8.28 | $8.05 | $8.07 | $8.07 | 8,023,370 |
| 2024-04-11 | $8.27 | $8.49 | $8.16 | $8.16 | $8.16 | 8,484,900 |
| 2024-04-10 | $8.72 | $8.74 | $8.29 | $8.37 | $8.37 | 9,919,170 |
| 2024-04-09 | $8.69 | $8.90 | $8.54 | $8.77 | $8.77 | 10,547,810 |
| 2024-04-08 | $8.82 | $8.88 | $8.61 | $8.62 | $8.62 | 10,540,620 |
| 2024-04-03 | $9.13 | $9.18 | $8.76 | $8.92 | $8.92 | 14,398,910 |
| 2024-04-02 | $9.28 | $9.58 | $9.12 | $9.23 | $9.23 | 24,713,090 |
| 2024-04-01 | $9.35 | $9.45 | $9.07 | $9.37 | $9.37 | 26,052,620 |
| 2024-03-29 | $8.60 | $9.26 | $8.34 | $9.22 | $9.22 | 26,776,280 |
| 2024-03-28 | $7.98 | $8.54 | $7.98 | $8.43 | $8.43 | 12,633,880 |
| 2024-03-27 | $8.68 | $8.73 | $7.95 | $7.97 | $7.97 | 13,984,810 |
| 2024-03-26 | $8.74 | $8.93 | $8.66 | $8.70 | $8.70 | 9,930,730 |
| 2024-03-25 | $9.12 | $9.21 | $8.80 | $8.80 | $8.80 | 11,152,790 |
| 2024-03-22 | $9.25 | $9.35 | $9.10 | $9.18 | $9.18 | 12,110,230 |
| 2024-03-21 | $9.35 | $9.48 | $9.27 | $9.32 | $9.32 | 13,292,560 |
| 2024-03-20 | $9.29 | $9.62 | $9.22 | $9.38 | $9.38 | 18,486,090 |
| 2024-03-19 | $9.30 | $9.46 | $9.21 | $9.30 | $9.30 | 16,464,760 |
| 2024-03-18 | $9.30 | $9.49 | $9.10 | $9.40 | $9.40 | 23,307,560 |
| 2024-03-15 | $8.87 | $9.27 | $8.72 | $9.17 | $9.17 | 22,231,940 |
| 2024-03-14 | $8.98 | $9.15 | $8.75 | $8.86 | $8.86 | 15,119,480 |
| 2024-03-13 | $8.95 | $9.12 | $8.84 | $8.95 | $8.95 | 16,538,930 |
| 2024-03-12 | $8.95 | $8.97 | $8.74 | $8.88 | $8.88 | 11,498,520 |
| 2024-03-11 | $8.71 | $8.86 | $8.66 | $8.86 | $8.86 | 11,785,490 |
| 2024-03-08 | $8.50 | $8.86 | $8.50 | $8.83 | $8.83 | 14,230,530 |
| 2024-03-07 | $8.85 | $8.88 | $8.46 | $8.50 | $8.50 | 14,397,710 |
| 2024-03-06 | $8.62 | $8.92 | $8.46 | $8.78 | $8.78 | 18,976,060 |
| 2024-03-05 | $9.15 | $9.18 | $8.78 | $8.80 | $8.80 | 20,638,930 |
| 2024-03-04 | $8.90 | $9.00 | $8.68 | $8.98 | $8.98 | 17,382,990 |
| 2024-03-01 | $8.78 | $9.00 | $8.71 | $8.80 | $8.80 | 19,264,410 |
| 2024-02-29 | $8.28 | $8.82 | $8.25 | $8.79 | $8.79 | 22,615,030 |
| 2024-02-28 | $8.95 | $9.54 | $8.45 | $8.45 | $8.45 | 35,469,540 |
| 2024-02-27 | $8.57 | $9.06 | $8.40 | $9.01 | $9.01 | 33,586,650 |
| 2024-02-26 | $8.72 | $9.13 | $8.43 | $8.70 | $8.70 | 33,425,790 |
| 2024-02-23 | $8.15 | $8.59 | $7.95 | $8.59 | $8.59 | 29,777,670 |
| 2024-02-22 | $7.89 | $8.33 | $7.82 | $8.10 | $8.10 | 22,905,460 |
| 2024-02-21 | $7.53 | $7.93 | $7.45 | $7.69 | $7.69 | 20,403,990 |
| 2024-02-20 | $7.48 | $7.96 | $7.21 | $7.73 | $7.73 | 22,156,140 |
| 2024-02-19 | $7.56 | $7.76 | $7.19 | $7.51 | $7.51 | 23,392,610 |
| 2024-02-08 | $6.56 | $7.66 | $6.50 | $7.43 | $7.43 | 21,878,450 |
| 2024-02-07 | $6.37 | $6.69 | $6.26 | $6.47 | $6.47 | 16,531,400 |
| 2024-02-06 | $5.87 | $6.42 | $5.57 | $6.26 | $6.26 | 16,167,840 |
| 2024-02-05 | $6.78 | $6.78 | $5.78 | $5.99 | $5.99 | 18,520,270 |
| 2024-02-02 | $7.21 | $7.38 | $6.50 | $6.79 | $6.79 | 10,581,830 |
| 2024-02-01 | $7.25 | $7.40 | $7.03 | $7.20 | $7.20 | 9,640,360 |
| 2024-01-31 | $7.75 | $7.77 | $7.25 | $7.26 | $7.26 | 8,769,230 |
| 2024-01-30 | $7.90 | $8.06 | $7.70 | $7.72 | $7.72 | 9,036,250 |
| 2024-01-29 | $8.65 | $8.72 | $7.97 | $7.99 | $7.99 | 14,152,640 |
| 2024-01-26 | $8.91 | $8.97 | $8.73 | $8.75 | $8.75 | 5,036,840 |
| 2024-01-25 | $8.58 | $8.87 | $8.47 | $8.86 | $8.86 | 7,523,760 |
| 2024-01-24 | $8.43 | $8.55 | $8.10 | $8.49 | $8.49 | 7,467,740 |
| 2024-01-23 | $8.30 | $8.49 | $8.25 | $8.39 | $8.39 | 6,280,360 |
| 2024-01-22 | $8.94 | $9.05 | $8.20 | $8.34 | $8.34 | 8,696,490 |
| 2024-01-19 | $9.09 | $9.10 | $8.90 | $8.90 | $8.90 | 4,598,110 |
| 2024-01-18 | $9.03 | $9.05 | $8.72 | $9.03 | $9.03 | 7,035,260 |
| 2024-01-17 | $9.20 | $9.26 | $8.98 | $8.98 | $8.98 | 3,398,700 |
| 2024-01-16 | $9.28 | $9.31 | $9.07 | $9.24 | $9.24 | 4,997,290 |
| 2024-01-15 | $9.20 | $9.34 | $9.15 | $9.24 | $9.24 | 3,832,340 |
| 2024-01-12 | $9.42 | $9.43 | $9.22 | $9.22 | $9.22 | 3,604,680 |
| 2024-01-11 | $9.17 | $9.49 | $9.15 | $9.44 | $9.44 | 5,242,610 |
| 2024-01-10 | $9.34 | $9.36 | $9.13 | $9.16 | $9.16 | 4,091,100 |
| 2024-01-09 | $9.37 | $9.51 | $9.31 | $9.33 | $9.33 | 4,112,230 |
| 2024-01-08 | $9.52 | $9.54 | $9.34 | $9.36 | $9.36 | 5,418,010 |
| 2024-01-05 | $9.90 | $9.90 | $9.51 | $9.55 | $9.55 | 6,886,000 |
| 2024-01-04 | $9.94 | $9.98 | $9.76 | $9.86 | $9.86 | 5,205,330 |
| 2024-01-03 | $10.02 | $10.06 | $9.82 | $9.90 | $9.90 | 8,106,480 |
| 2024-01-02 | $10.32 | $10.46 | $10.11 | $10.11 | $10.11 | 10,315,580 |
| 2024-01-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-12-29 | $10.02 | $10.39 | $9.97 | $10.32 | $10.32 | 9,015,680 |
| 2023-12-28 | $9.90 | $10.09 | $9.78 | $10.02 | $10.02 | 6,815,980 |
| 2023-12-27 | $9.75 | $9.93 | $9.73 | $9.89 | $9.89 | 4,509,500 |
| 2023-12-26 | $9.95 | $9.95 | $9.68 | $9.74 | $9.74 | 5,200,810 |
| 2023-12-25 | $9.88 | $10.10 | $9.86 | $9.97 | $9.97 | 4,389,760 |
| 2023-12-22 | $10.15 | $10.23 | $9.90 | $9.92 | $9.92 | 7,055,170 |
| 2023-12-21 | $10.00 | $10.27 | $9.96 | $10.17 | $10.17 | 6,329,750 |
| 2023-12-20 | $10.30 | $10.38 | $10.15 | $10.17 | $10.17 | 5,685,540 |
| 2023-12-19 | $10.21 | $10.36 | $10.16 | $10.28 | $10.28 | 4,678,300 |
| 2023-12-18 | $10.30 | $10.36 | $10.20 | $10.21 | $10.21 | 6,617,900 |
| 2023-12-15 | $10.47 | $10.57 | $10.33 | $10.33 | $10.33 | 6,362,820 |
| 2023-12-14 | $10.59 | $10.75 | $10.46 | $10.46 | $10.46 | 5,945,530 |
| 2023-12-13 | $10.73 | $10.76 | $10.55 | $10.56 | $10.56 | 7,365,840 |
| 2023-12-12 | $10.83 | $10.90 | $10.68 | $10.78 | $10.78 | 8,988,370 |
| 2023-12-11 | $10.61 | $10.79 | $10.45 | $10.79 | $10.79 | 8,657,670 |
| 2023-12-08 | $10.61 | $10.80 | $10.60 | $10.66 | $10.66 | 8,353,400 |
| 2023-12-07 | $10.47 | $10.68 | $10.45 | $10.56 | $10.56 | 7,232,700 |
| 2023-12-06 | $10.48 | $10.65 | $10.44 | $10.47 | $10.47 | 8,005,540 |
| 2023-12-05 | $10.84 | $10.89 | $10.52 | $10.53 | $10.53 | 10,023,650 |
| 2023-12-04 | $11.00 | $11.17 | $10.75 | $10.91 | $10.91 | 11,331,420 |
| 2023-12-01 | $10.70 | $10.99 | $10.67 | $10.96 | $10.96 | 9,520,800 |
| 2023-11-30 | $10.80 | $10.87 | $10.59 | $10.74 | $10.74 | 7,175,450 |
| 2023-11-29 | $10.87 | $10.99 | $10.76 | $10.83 | $10.83 | 6,728,770 |
| 2023-11-28 | $10.92 | $11.00 | $10.71 | $10.93 | $10.93 | 9,211,310 |
| 2023-11-27 | $10.92 | $11.03 | $10.80 | $10.86 | $10.86 | 8,527,590 |
| 2023-11-24 | $11.40 | $11.44 | $10.86 | $10.88 | $10.88 | 15,412,230 |
| 2023-11-23 | $11.16 | $11.35 | $11.01 | $11.34 | $11.34 | 13,403,150 |
| 2023-11-22 | $11.27 | $11.31 | $11.08 | $11.09 | $11.09 | 12,309,650 |
| 2023-11-21 | $11.62 | $11.67 | $11.24 | $11.28 | $11.28 | 22,011,810 |
| 2023-11-20 | $11.66 | $11.73 | $11.51 | $11.55 | $11.55 | 16,100,630 |
| 2023-11-17 | $11.76 | $11.85 | $11.54 | $11.66 | $11.66 | 16,539,420 |
| 2023-11-16 | $11.76 | $11.98 | $11.67 | $11.84 | $11.84 | 17,106,460 |
| 2023-11-15 | $11.99 | $12.10 | $11.74 | $11.85 | $11.85 | 19,217,670 |
| 2023-11-14 | $11.70 | $12.05 | $11.59 | $11.98 | $11.98 | 26,836,090 |
| 2023-11-13 | $11.54 | $11.73 | $11.42 | $11.69 | $11.69 | 18,229,700 |
| 2023-11-10 | $11.45 | $11.64 | $11.40 | $11.46 | $11.46 | 14,963,800 |
| 2023-11-09 | $11.76 | $11.82 | $11.42 | $11.52 | $11.52 | 19,407,590 |
| 2023-11-08 | $11.58 | $11.92 | $11.45 | $11.85 | $11.85 | 26,052,970 |
| 2023-11-07 | $11.75 | $11.82 | $11.52 | $11.69 | $11.69 | 26,124,250 |
| 2023-11-06 | $10.80 | $11.80 | $10.80 | $11.67 | $11.67 | 37,344,650 |
| 2023-11-03 | $10.65 | $10.88 | $10.50 | $10.78 | $10.78 | 21,210,060 |
| 2023-11-02 | $10.88 | $10.92 | $10.56 | $10.58 | $10.58 | 18,365,420 |
| 2023-11-01 | $11.24 | $11.31 | $10.80 | $10.83 | $10.83 | 27,871,510 |
| 2023-10-31 | $11.39 | $11.65 | $11.12 | $11.25 | $11.25 | 24,365,310 |
| 2023-10-30 | $11.05 | $11.56 | $11.05 | $11.44 | $11.44 | 28,265,800 |
| 2023-10-27 | $12.28 | $12.29 | $11.01 | $11.22 | $11.22 | 52,672,430 |
| 2023-10-26 | $12.00 | $12.78 | $11.93 | $12.78 | $12.78 | 53,596,000 |
| 2023-10-25 | $11.90 | $12.48 | $11.80 | $12.18 | $12.18 | 37,821,910 |
| 2023-10-24 | $11.78 | $12.40 | $11.51 | $12.18 | $12.18 | 42,664,920 |
| 2023-10-23 | $11.57 | $12.28 | $11.51 | $11.98 | $11.98 | 46,346,010 |
| 2023-10-20 | $11.52 | $11.79 | $11.33 | $11.38 | $11.38 | 27,642,180 |
| 2023-10-19 | $12.22 | $12.26 | $11.68 | $11.70 | $11.70 | 43,414,630 |
| 2023-10-18 | $12.39 | $12.68 | $12.20 | $12.65 | $12.65 | 49,221,750 |
| 2023-10-17 | $13.20 | $13.30 | $12.28 | $12.40 | $12.40 | 63,247,020 |
| 2023-10-16 | $13.84 | $13.98 | $12.96 | $13.48 | $13.48 | 88,236,930 |
| 2023-10-13 | $12.17 | $14.78 | $12.08 | $14.16 | $14.16 | 119,044,660 |
| 2023-10-12 | $12.06 | $13.23 | $11.91 | $12.44 | $12.44 | 91,435,090 |
| 2023-10-11 | $11.47 | $12.95 | $11.09 | $12.19 | $12.19 | 87,485,910 |
| 2023-10-10 | $11.04 | $11.33 | $10.80 | $11.28 | $11.28 | 38,511,160 |
| 2023-10-09 | $10.81 | $11.17 | $10.73 | $11.01 | $11.01 | 38,033,610 |
| 2023-09-28 | $10.12 | $10.95 | $10.12 | $10.81 | $10.81 | 36,373,950 |
| 2023-09-27 | $10.51 | $10.52 | $10.23 | $10.28 | $10.28 | 23,555,960 |
| 2023-09-26 | $10.41 | $10.85 | $10.32 | $10.63 | $10.63 | 30,837,350 |
| 2023-09-25 | $10.60 | $10.88 | $10.50 | $10.60 | $10.60 | 32,751,130 |
| 2023-09-22 | $10.51 | $10.64 | $10.21 | $10.60 | $10.60 | 36,843,990 |
| 2023-09-21 | $10.01 | $10.93 | $9.91 | $10.53 | $10.53 | 56,352,440 |
| 2023-09-20 | $9.51 | $10.36 | $9.51 | $10.09 | $10.09 | 52,804,160 |
| 2023-09-19 | $10.00 | $10.06 | $9.53 | $9.59 | $9.59 | 32,700,300 |
| 2023-09-18 | $10.39 | $10.54 | $9.94 | $10.00 | $10.00 | 44,406,140 |
| 2023-09-15 | $11.06 | $11.20 | $10.50 | $10.55 | $10.55 | 67,572,520 |
| 2023-09-14 | $10.79 | $12.08 | $10.79 | $11.39 | $11.39 | 98,962,970 |
| 2023-09-13 | $10.71 | $10.85 | $10.10 | $10.26 | $10.26 | 37,577,920 |
| 2023-09-12 | $10.82 | $11.18 | $10.60 | $10.94 | $10.94 | 53,307,520 |
| 2023-09-11 | $10.55 | $12.00 | $10.05 | $11.41 | $11.41 | 69,106,940 |
| 2023-09-08 | $9.67 | $10.61 | $9.50 | $10.39 | $10.39 | 33,476,360 |
| 2023-09-07 | $9.78 | $10.14 | $9.67 | $9.67 | $9.67 | 12,389,400 |
| 2023-09-06 | $9.58 | $9.99 | $9.45 | $9.92 | $9.92 | 14,994,600 |
| 2023-09-05 | $9.63 | $9.89 | $9.56 | $9.61 | $9.61 | 8,292,070 |
| 2023-09-04 | $9.43 | $9.56 | $9.37 | $9.56 | $9.56 | 6,183,700 |
| 2023-09-01 | $9.48 | $9.56 | $9.33 | $9.39 | $9.39 | 5,068,200 |
| 2023-08-31 | $9.45 | $9.52 | $9.36 | $9.46 | $9.46 | 7,426,550 |
| 2023-08-30 | $9.38 | $9.59 | $9.35 | $9.49 | $9.49 | 11,794,940 |
| 2023-08-29 | $8.70 | $9.14 | $8.68 | $9.12 | $9.12 | 7,977,760 |
| 2023-08-28 | $9.08 | $9.23 | $8.72 | $8.75 | $8.75 | 6,115,800 |
| 2023-08-25 | $8.97 | $8.97 | $8.57 | $8.63 | $8.63 | 5,277,630 |
| 2023-08-24 | $9.08 | $9.13 | $8.93 | $8.94 | $8.94 | 3,811,550 |
| 2023-08-23 | $9.18 | $9.19 | $8.99 | $9.01 | $9.01 | 4,149,000 |
| 2023-08-22 | $9.00 | $9.18 | $8.90 | $9.13 | $9.13 | 5,853,100 |
| 2023-08-21 | $8.88 | $9.08 | $8.82 | $8.88 | $8.88 | 4,294,460 |
| 2023-08-18 | $9.21 | $9.28 | $8.87 | $8.88 | $8.88 | 4,329,400 |
| 2023-08-17 | $9.10 | $9.29 | $8.99 | $9.19 | $9.19 | 3,392,740 |
| 2023-08-16 | $9.26 | $9.38 | $9.08 | $9.10 | $9.10 | 3,712,800 |
| 2023-08-15 | $9.32 | $9.48 | $9.26 | $9.32 | $9.32 | 4,043,100 |
| 2023-08-14 | $9.25 | $9.37 | $9.18 | $9.37 | $9.37 | 5,618,240 |
| 2023-08-11 | $9.60 | $9.63 | $9.23 | $9.25 | $9.25 | 3,964,040 |
| 2023-08-10 | $9.58 | $9.71 | $9.44 | $9.52 | $9.52 | 3,607,400 |
| 2023-08-09 | $9.70 | $9.85 | $9.56 | $9.57 | $9.57 | 4,517,700 |
| 2023-08-08 | $9.83 | $9.88 | $9.71 | $9.74 | $9.74 | 3,683,300 |
| 2023-08-07 | $9.86 | $9.94 | $9.76 | $9.81 | $9.81 | 4,505,200 |
| 2023-08-04 | $9.61 | $9.90 | $9.59 | $9.86 | $9.86 | 7,139,100 |
| 2023-08-03 | $9.58 | $9.76 | $9.54 | $9.63 | $9.63 | 4,137,400 |
| 2023-08-02 | $9.55 | $9.68 | $9.50 | $9.64 | $9.64 | 3,329,260 |
| 2023-08-01 | $9.60 | $9.64 | $9.44 | $9.58 | $9.58 | 4,112,700 |
| 2023-07-31 | $9.55 | $9.69 | $9.40 | $9.63 | $9.63 | 4,539,330 |
| 2023-07-28 | $9.42 | $9.63 | $9.38 | $9.55 | $9.55 | 3,637,910 |
| 2023-07-27 | $9.48 | $9.61 | $9.44 | $9.48 | $9.48 | 3,759,410 |
| 2023-07-26 | $9.79 | $9.81 | $9.48 | $9.52 | $9.52 | 4,931,450 |
| 2023-07-25 | $9.54 | $9.83 | $9.50 | $9.77 | $9.77 | 7,353,500 |
| 2023-07-24 | $9.27 | $9.65 | $9.27 | $9.53 | $9.53 | 5,946,700 |
| 2023-07-21 | $9.32 | $9.48 | $9.27 | $9.31 | $9.31 | 4,508,210 |
| 2023-07-20 | $9.67 | $9.67 | $9.33 | $9.36 | $9.36 | 7,284,030 |
| 2023-07-19 | $9.82 | $9.93 | $9.68 | $9.70 | $9.70 | 5,421,900 |
| 2023-07-18 | $9.99 | $10.01 | $9.74 | $9.75 | $9.75 | 6,244,470 |
| 2023-07-17 | $10.03 | $10.10 | $9.84 | $9.94 | $9.94 | 5,634,800 |
| 2023-07-14 | $9.75 | $10.20 | $9.71 | $10.03 | $10.03 | 11,437,690 |
| 2023-07-13 | $9.70 | $9.76 | $9.56 | $9.71 | $9.71 | 5,820,870 |
| 2023-07-12 | $9.92 | $9.98 | $9.54 | $9.55 | $9.55 | 9,145,100 |
| 2023-07-11 | $9.79 | $10.03 | $9.78 | $9.91 | $9.91 | 4,462,440 |
| 2023-07-10 | $10.01 | $10.07 | $9.76 | $9.82 | $9.82 | 6,526,820 |
| 2023-07-07 | $10.20 | $10.24 | $9.78 | $9.94 | $9.94 | 9,354,300 |
| 2023-07-06 | $9.93 | $10.45 | $9.93 | $10.20 | $10.20 | 11,639,650 |
| 2023-07-05 | $10.04 | $10.16 | $9.94 | $9.97 | $9.97 | 6,219,460 |
| 2023-07-04 | $9.99 | $10.18 | $9.98 | $10.07 | $10.07 | 4,571,150 |
| 2023-07-03 | $10.31 | $10.33 | $9.94 | $10.03 | $10.03 | 7,584,580 |
| 2023-06-30 | $10.12 | $10.30 | $10.03 | $10.25 | $10.25 | 7,832,520 |
| 2023-06-29 | $9.86 | $10.22 | $9.83 | $10.18 | $10.18 | 7,521,200 |
| 2023-06-28 | $10.10 | $10.10 | $9.60 | $9.82 | $9.82 | 7,047,380 |
| 2023-06-27 | $9.90 | $10.11 | $9.80 | $10.05 | $10.05 | 5,840,640 |
| 2023-06-26 | $10.09 | $10.27 | $9.83 | $9.88 | $9.88 | 10,027,890 |
| 2023-06-21 | $10.55 | $10.58 | $10.22 | $10.23 | $10.23 | 8,317,620 |
| 2023-06-20 | $10.52 | $10.64 | $10.38 | $10.52 | $10.52 | 9,060,720 |
| 2023-06-19 | $10.42 | $10.65 | $10.26 | $10.56 | $10.56 | 11,450,520 |
| 2023-06-16 | $10.12 | $10.52 | $10.07 | $10.47 | $10.47 | 11,175,220 |
| 2023-06-15 | $10.51 | $10.73 | $10.35 | $10.43 | $10.43 | 11,211,100 |
| 2023-06-14 | $10.50 | $10.65 | $10.40 | $10.57 | $10.57 | 10,749,420 |
| 2023-06-13 | $10.51 | $10.73 | $10.45 | $10.59 | $10.59 | 16,366,980 |
| 2023-06-12 | $10.60 | $10.97 | $10.58 | $10.60 | $10.60 | 21,454,030 |
| 2023-06-09 | $10.63 | $10.89 | $10.43 | $10.52 | $10.52 | 24,161,410 |
| 2023-06-08 | $10.19 | $10.96 | $10.16 | $10.63 | $10.63 | 35,335,770 |
| 2023-06-07 | $9.91 | $10.19 | $9.79 | $10.10 | $10.10 | 11,103,800 |
| 2023-06-06 | $10.06 | $10.21 | $9.82 | $9.84 | $9.84 | 13,914,830 |
| 2023-06-05 | $10.06 | $10.28 | $10.04 | $10.09 | $10.09 | 17,164,780 |
| 2023-06-02 | $10.38 | $10.58 | $10.05 | $10.06 | $10.06 | 34,920,620 |
| 2023-06-01 | $9.76 | $10.98 | $9.73 | $10.79 | $10.79 | 43,295,840 |
| 2023-05-31 | $9.52 | $9.79 | $9.50 | $9.76 | $9.76 | 8,993,700 |
| 2023-05-30 | $9.56 | $9.58 | $9.34 | $9.57 | $9.57 | 7,628,730 |
| 2023-05-29 | $9.29 | $9.52 | $9.25 | $9.44 | $9.44 | 8,445,920 |
| 2023-05-26 | $9.11 | $9.38 | $9.09 | $9.31 | $9.31 | 6,463,060 |
| 2023-05-25 | $9.20 | $9.38 | $9.01 | $9.16 | $9.16 | 7,786,950 |
| 2023-05-24 | $9.02 | $9.27 | $9.00 | $9.13 | $9.13 | 5,904,810 |
| 2023-05-23 | $9.22 | $9.32 | $9.02 | $9.02 | $9.02 | 5,726,450 |
| 2023-05-22 | $9.25 | $9.34 | $9.18 | $9.22 | $9.22 | 6,502,660 |
| 2023-05-19 | $9.11 | $9.39 | $9.07 | $9.32 | $9.32 | 10,917,750 |
| 2023-05-18 | $8.86 | $9.17 | $8.86 | $9.12 | $9.12 | 10,267,990 |
| 2023-05-17 | $8.73 | $8.89 | $8.70 | $8.88 | $8.88 | 5,294,520 |
| 2023-05-16 | $8.87 | $8.87 | $8.66 | $8.74 | $8.74 | 5,350,680 |
| 2023-05-15 | $8.70 | $8.82 | $8.56 | $8.81 | $8.81 | 6,346,930 |
| 2023-05-12 | $8.85 | $8.92 | $8.66 | $8.68 | $8.68 | 7,401,980 |
| 2023-05-11 | $8.78 | $8.93 | $8.77 | $8.85 | $8.85 | 6,880,580 |
| 2023-05-10 | $8.83 | $8.92 | $8.75 | $8.79 | $8.79 | 7,649,810 |
| 2023-05-09 | $8.96 | $9.00 | $8.80 | $8.83 | $8.83 | 9,117,580 |
| 2023-05-08 | $8.88 | $9.04 | $8.85 | $8.99 | $8.99 | 7,904,900 |
| 2023-05-05 | $9.00 | $9.02 | $8.76 | $8.86 | $8.86 | 8,351,200 |
| 2023-05-04 | $9.05 | $9.21 | $8.91 | $8.98 | $8.98 | 9,454,710 |
| 2023-05-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2023-05-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2023-04-28 | $8.81 | $9.19 | $8.81 | $9.12 | $9.12 | 9,549,410 |
| 2023-04-27 | $8.88 | $9.12 | $8.73 | $8.80 | $8.80 | 11,350,930 |
| 2023-04-26 | $9.15 | $9.26 | $8.81 | $8.89 | $8.89 | 14,472,600 |
| 2023-04-25 | $9.73 | $9.84 | $9.05 | $9.20 | $9.20 | 23,103,320 |
| 2023-04-24 | $9.68 | $10.15 | $9.63 | $9.98 | $9.98 | 16,180,290 |
| 2023-04-21 | $10.31 | $10.41 | $9.68 | $9.69 | $9.69 | 15,846,310 |
| 2023-04-20 | $10.09 | $10.44 | $10.09 | $10.39 | $10.39 | 12,577,410 |
| 2023-04-19 | $9.95 | $10.42 | $9.91 | $10.18 | $10.18 | 16,320,300 |
| 2023-04-18 | $9.98 | $10.15 | $9.48 | $10.08 | $10.08 | 19,811,760 |
| 2023-04-17 | $10.46 | $10.46 | $9.80 | $9.96 | $9.96 | 19,919,520 |
| 2023-04-14 | $10.75 | $10.94 | $10.22 | $10.51 | $10.51 | 24,463,840 |
| 2023-04-13 | $11.57 | $11.69 | $10.77 | $10.82 | $10.82 | 29,886,710 |
| 2023-04-12 | $10.92 | $11.29 | $10.71 | $11.28 | $11.28 | 25,633,840 |
| 2023-04-11 | $10.96 | $11.05 | $10.60 | $10.91 | $10.91 | 20,283,790 |
| 2023-04-10 | $11.01 | $11.56 | $10.89 | $10.92 | $10.92 | 31,796,360 |
| 2023-04-07 | $10.75 | $11.28 | $10.45 | $11.08 | $11.08 | 28,419,790 |
| 2023-04-06 | $10.56 | $10.68 | $10.47 | $10.64 | $10.64 | 11,585,040 |
| 2023-04-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-04-04 | $10.82 | $11.00 | $10.60 | $10.71 | $10.71 | 16,542,140 |
| 2023-04-03 | $10.57 | $10.84 | $10.52 | $10.82 | $10.82 | 20,137,150 |
| 2023-03-31 | $10.21 | $10.68 | $10.21 | $10.64 | $10.64 | 17,885,600 |
| 2023-03-30 | $10.58 | $10.64 | $10.21 | $10.25 | $10.25 | 16,338,830 |
| 2023-03-29 | $10.50 | $10.80 | $10.48 | $10.54 | $10.54 | 15,518,660 |
| 2023-03-28 | $10.66 | $10.71 | $10.41 | $10.49 | $10.49 | 16,075,840 |
| 2023-03-27 | $10.68 | $10.80 | $10.44 | $10.66 | $10.66 | 21,790,620 |
| 2023-03-24 | $10.88 | $10.88 | $10.50 | $10.72 | $10.72 | 25,396,040 |
| 2023-03-23 | $10.70 | $10.99 | $10.60 | $10.92 | $10.92 | 26,690,880 |
| 2023-03-22 | $10.70 | $10.83 | $10.50 | $10.82 | $10.82 | 28,699,400 |
| 2023-03-21 | $10.44 | $10.72 | $10.32 | $10.64 | $10.64 | 26,491,630 |
| 2023-03-20 | $10.71 | $10.90 | $10.39 | $10.45 | $10.45 | 37,801,790 |
| 2023-03-17 | $10.14 | $11.20 | $10.06 | $10.85 | $10.85 | 54,066,320 |
| 2023-03-16 | $9.99 | $10.02 | $9.74 | $9.76 | $9.76 | 11,639,700 |
| 2023-03-15 | $10.07 | $10.30 | $10.00 | $10.03 | $10.03 | 14,614,460 |
| 2023-03-14 | $10.11 | $10.12 | $9.76 | $9.97 | $9.97 | 9,738,510 |
| 2023-03-13 | $9.99 | $10.15 | $9.86 | $10.13 | $10.13 | 11,868,470 |
| 2023-03-10 | $10.04 | $10.28 | $9.99 | $10.05 | $10.05 | 14,868,400 |
| 2023-03-09 | $9.98 | $10.12 | $9.77 | $10.08 | $10.08 | 9,224,910 |
| 2023-03-08 | $9.68 | $9.98 | $9.61 | $9.98 | $9.98 | 11,528,890 |
| 2023-03-07 | $10.00 | $10.07 | $9.64 | $9.65 | $9.65 | 12,313,650 |
| 2023-03-06 | $10.16 | $10.17 | $9.99 | $10.04 | $10.04 | 10,006,400 |
| 2023-03-03 | $10.18 | $10.23 | $9.90 | $10.01 | $10.01 | 13,421,430 |
| 2023-03-02 | $10.18 | $10.31 | $10.12 | $10.21 | $10.21 | 16,074,450 |
| 2023-03-01 | $9.84 | $10.26 | $9.84 | $10.20 | $10.20 | 21,844,510 |
| 2023-02-28 | $9.86 | $9.99 | $9.71 | $9.89 | $9.89 | 9,214,730 |
| 2023-02-27 | $9.85 | $9.93 | $9.70 | $9.76 | $9.76 | 7,910,800 |
| 2023-02-24 | $9.85 | $10.02 | $9.84 | $9.92 | $9.92 | 9,224,070 |
| 2023-02-23 | $10.02 | $10.08 | $9.78 | $9.82 | $9.82 | 15,338,960 |
| 2023-02-22 | $9.94 | $10.15 | $9.82 | $10.12 | $10.12 | 14,055,430 |
| 2023-02-21 | $10.05 | $10.17 | $9.87 | $10.00 | $10.00 | 13,149,090 |
| 2023-02-20 | $9.80 | $10.05 | $9.63 | $10.04 | $10.04 | 14,007,370 |
| 2023-02-17 | $9.86 | $10.13 | $9.69 | $9.88 | $9.88 | 16,715,010 |
| 2023-02-16 | $10.00 | $10.23 | $9.74 | $9.83 | $9.83 | 22,487,090 |
| 2023-02-15 | $9.91 | $10.21 | $9.89 | $10.18 | $10.18 | 21,867,780 |
| 2023-02-14 | $10.05 | $10.13 | $9.92 | $9.93 | $9.93 | 13,627,650 |
| 2023-02-13 | $10.00 | $10.10 | $9.81 | $10.01 | $10.01 | 19,739,790 |
| 2023-02-10 | $9.79 | $10.29 | $9.76 | $10.05 | $10.05 | 30,483,650 |
| 2023-02-09 | $9.52 | $9.88 | $9.47 | $9.83 | $9.83 | 23,766,870 |
| 2023-02-08 | $9.99 | $10.03 | $9.59 | $9.67 | $9.67 | 28,771,690 |
| 2023-02-07 | $9.76 | $10.55 | $9.60 | $10.11 | $10.11 | 46,361,830 |
| 2023-02-06 | $9.23 | $10.58 | $9.13 | $10.15 | $10.15 | 42,629,220 |
| 2023-02-03 | $8.91 | $9.62 | $8.87 | $9.38 | $9.38 | 28,229,940 |
| 2023-02-02 | $8.85 | $9.02 | $8.82 | $8.91 | $8.91 | 10,376,690 |
| 2023-02-01 | $8.63 | $8.88 | $8.60 | $8.86 | $8.86 | 7,590,600 |
| 2023-01-31 | $8.51 | $8.66 | $8.47 | $8.65 | $8.65 | 7,182,610 |
| 2023-01-30 | $8.42 | $8.63 | $8.40 | $8.57 | $8.57 | 9,183,030 |
| 2023-01-20 | $8.36 | $8.39 | $8.26 | $8.34 | $8.34 | 5,582,770 |
| 2023-01-19 | $8.25 | $8.34 | $8.19 | $8.32 | $8.32 | 4,971,310 |
| 2023-01-18 | $8.29 | $8.35 | $8.20 | $8.26 | $8.26 | 7,311,790 |
| 2023-01-17 | $8.18 | $8.46 | $8.16 | $8.26 | $8.26 | 8,092,170 |
| 2023-01-16 | $8.08 | $8.25 | $8.08 | $8.22 | $8.22 | 5,524,800 |
| 2023-01-13 | $8.14 | $8.16 | $8.01 | $8.11 | $8.11 | 3,103,900 |
| 2023-01-12 | $8.02 | $8.18 | $7.96 | $8.13 | $8.13 | 3,839,800 |
| 2023-01-11 | $8.03 | $8.14 | $7.98 | $7.99 | $7.99 | 2,535,500 |
| 2023-01-10 | $8.10 | $8.14 | $8.01 | $8.09 | $8.09 | 2,575,800 |
| 2023-01-09 | $8.10 | $8.19 | $8.03 | $8.07 | $8.07 | 3,834,930 |
| 2023-01-06 | $8.13 | $8.19 | $8.06 | $8.09 | $8.09 | 2,605,790 |
| 2023-01-05 | $8.15 | $8.24 | $8.12 | $8.16 | $8.16 | 3,593,700 |
| 2023-01-04 | $8.08 | $8.23 | $8.04 | $8.16 | $8.16 | 5,005,940 |
| 2023-01-03 | $7.76 | $8.12 | $7.70 | $8.08 | $8.08 | 4,934,040 |
| 2023-01-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-12-30 | $7.73 | $7.82 | $7.66 | $7.76 | $7.76 | 2,397,760 |
| 2022-12-29 | $7.68 | $7.81 | $7.66 | $7.73 | $7.73 | 2,553,590 |
| 2022-12-28 | $7.90 | $7.90 | $7.70 | $7.73 | $7.73 | 3,103,790 |
| 2022-12-27 | $7.97 | $7.97 | $7.77 | $7.86 | $7.86 | 2,810,190 |
| 2022-12-26 | $7.74 | $7.89 | $7.60 | $7.84 | $7.84 | 4,690,720 |
| 2022-12-23 | $7.57 | $7.78 | $7.53 | $7.65 | $7.65 | 3,294,490 |
| 2022-12-22 | $7.80 | $7.84 | $7.55 | $7.59 | $7.59 | 3,482,700 |
| 2022-12-21 | $7.83 | $7.94 | $7.70 | $7.75 | $7.75 | 3,755,780 |
| 2022-12-20 | $7.92 | $7.96 | $7.72 | $7.79 | $7.79 | 3,240,310 |
| 2022-12-19 | $8.00 | $8.02 | $7.74 | $7.82 | $7.82 | 3,865,170 |
| 2022-12-16 | $8.14 | $8.20 | $7.96 | $8.00 | $8.00 | 4,609,360 |
| 2022-12-15 | $8.05 | $8.25 | $8.03 | $8.20 | $8.20 | 3,830,410 |
| 2022-12-14 | $8.15 | $8.26 | $8.05 | $8.07 | $8.07 | 3,826,880 |
| 2022-12-13 | $8.35 | $8.35 | $8.12 | $8.13 | $8.13 | 4,657,060 |
| 2022-12-12 | $8.30 | $8.41 | $8.20 | $8.33 | $8.33 | 5,558,540 |
| 2022-12-09 | $8.35 | $8.42 | $8.21 | $8.30 | $8.30 | 4,349,890 |
| 2022-12-08 | $8.56 | $8.56 | $8.38 | $8.39 | $8.39 | 3,726,390 |
| 2022-12-07 | $8.64 | $8.65 | $8.47 | $8.54 | $8.54 | 4,083,610 |
| 2022-12-06 | $8.68 | $8.75 | $8.59 | $8.64 | $8.64 | 4,041,750 |
| 2022-12-05 | $8.70 | $8.84 | $8.62 | $8.72 | $8.72 | 5,336,930 |
| 2022-12-01 | $8.55 | $8.66 | $8.52 | $8.63 | $8.63 | 5,029,060 |
| 2022-11-30 | $8.55 | $8.57 | $8.40 | $8.45 | $8.45 | 4,342,770 |
| 2022-11-29 | $8.32 | $8.54 | $8.32 | $8.53 | $8.53 | 3,881,890 |
| 2022-11-28 | $8.35 | $8.38 | $8.21 | $8.30 | $8.30 | 4,667,050 |
| 2022-11-25 | $8.54 | $8.60 | $8.39 | $8.39 | $8.39 | 4,167,780 |
| 2022-11-24 | $8.61 | $8.78 | $8.48 | $8.53 | $8.53 | 4,635,230 |
| 2022-11-23 | $8.73 | $8.73 | $8.38 | $8.58 | $8.58 | 5,918,780 |
| 2022-11-22 | $8.73 | $8.83 | $8.63 | $8.68 | $8.68 | 5,645,100 |
| 2022-11-21 | $8.75 | $8.83 | $8.57 | $8.74 | $8.74 | 5,523,300 |
| 2022-11-18 | $8.84 | $9.08 | $8.75 | $8.76 | $8.76 | 9,937,470 |
| 2022-11-17 | $8.80 | $8.88 | $8.65 | $8.84 | $8.84 | 9,206,090 |
| 2022-11-16 | $8.61 | $8.88 | $8.61 | $8.84 | $8.84 | 14,485,540 |
| 2022-11-15 | $8.43 | $8.62 | $8.33 | $8.61 | $8.61 | 7,565,610 |
| 2022-11-14 | $8.48 | $8.58 | $8.35 | $8.43 | $8.43 | 6,038,400 |
| 2022-11-11 | $8.60 | $8.69 | $8.39 | $8.42 | $8.42 | 8,180,480 |
| 2022-11-10 | $8.43 | $8.59 | $8.41 | $8.47 | $8.47 | 5,974,500 |
| 2022-11-09 | $8.63 | $8.65 | $8.51 | $8.52 | $8.52 | 4,588,820 |
| 2022-11-08 | $8.64 | $8.64 | $8.45 | $8.59 | $8.59 | 6,354,710 |
| 2022-11-07 | $8.58 | $8.72 | $8.45 | $8.65 | $8.65 | 9,853,230 |
| 2022-11-04 | $8.59 | $8.65 | $8.49 | $8.60 | $8.60 | 8,863,260 |
| 2022-11-03 | $8.64 | $8.76 | $8.50 | $8.58 | $8.58 | 11,659,570 |
| 2022-11-02 | $8.68 | $8.88 | $8.51 | $8.74 | $8.74 | 18,038,180 |
| 2022-11-01 | $8.18 | $8.49 | $8.15 | $8.41 | $8.41 | 12,627,480 |
| 2022-10-31 | $8.15 | $8.49 | $8.06 | $8.37 | $8.37 | 12,003,990 |
| 2022-10-28 | $8.61 | $8.75 | $8.10 | $8.14 | $8.14 | 15,839,450 |
| 2022-10-27 | $8.70 | $9.00 | $8.42 | $8.66 | $8.66 | 25,022,350 |
| 2022-10-26 | $7.80 | $8.14 | $7.74 | $8.14 | $8.14 | 7,579,420 |
| 2022-10-25 | $7.91 | $8.01 | $7.73 | $7.85 | $7.85 | 6,144,260 |
| 2022-10-24 | $8.04 | $8.22 | $7.87 | $7.90 | $7.90 | 7,535,460 |
| 2022-10-21 | $7.91 | $8.06 | $7.88 | $7.99 | $7.99 | 5,676,750 |
| 2022-10-20 | $7.76 | $8.03 | $7.74 | $7.90 | $7.90 | 7,194,930 |
| 2022-10-19 | $7.76 | $7.91 | $7.75 | $7.84 | $7.84 | 5,908,860 |
| 2022-10-18 | $7.92 | $7.92 | $7.72 | $7.83 | $7.83 | 7,352,780 |
| 2022-10-17 | $7.60 | $7.81 | $7.57 | $7.81 | $7.81 | 7,887,770 |
| 2022-10-14 | $7.63 | $7.68 | $7.49 | $7.64 | $7.64 | 6,154,100 |
| 2022-10-13 | $7.31 | $7.59 | $7.25 | $7.48 | $7.48 | 6,833,490 |
| 2022-10-12 | $7.01 | $7.33 | $6.95 | $7.32 | $7.32 | 6,418,140 |
| 2022-10-11 | $7.03 | $7.10 | $6.92 | $7.02 | $7.02 | 4,455,800 |
| 2022-10-10 | $7.20 | $7.28 | $6.95 | $6.97 | $6.97 | 5,722,170 |
| 2022-09-30 | $7.24 | $7.33 | $7.12 | $7.18 | $7.18 | 5,049,920 |
| 2022-09-29 | $7.52 | $7.60 | $7.23 | $7.24 | $7.24 | 6,217,610 |
| 2022-09-28 | $7.71 | $7.72 | $7.43 | $7.46 | $7.46 | 6,979,060 |
| 2022-09-27 | $7.44 | $7.95 | $7.44 | $7.75 | $7.75 | 9,019,890 |
| 2022-09-26 | $7.47 | $7.61 | $7.35 | $7.44 | $7.44 | 7,077,790 |
| 2022-09-23 | $7.59 | $7.76 | $7.38 | $7.46 | $7.46 | 7,577,820 |
| 2022-09-22 | $7.64 | $7.77 | $7.58 | $7.67 | $7.67 | 6,943,600 |
| 2022-09-21 | $7.60 | $7.70 | $7.40 | $7.66 | $7.66 | 6,827,150 |
| 2022-09-20 | $7.69 | $7.80 | $7.60 | $7.64 | $7.64 | 6,143,660 |
| 2022-09-19 | $7.85 | $7.89 | $7.56 | $7.62 | $7.62 | 7,374,260 |
| 2022-09-16 | $8.09 | $8.18 | $7.80 | $7.84 | $7.84 | 8,597,440 |
| 2022-09-15 | $8.46 | $8.48 | $7.94 | $8.06 | $8.06 | 9,060,710 |
| 2022-09-14 | $8.51 | $8.57 | $8.33 | $8.41 | $8.41 | 10,675,770 |
| 2022-09-13 | $8.75 | $8.87 | $8.64 | $8.77 | $8.77 | 8,276,470 |
| 2022-09-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-09-09 | $8.91 | $8.95 | $8.60 | $8.69 | $8.69 | 9,591,670 |
| 2022-09-08 | $9.12 | $9.18 | $8.85 | $8.89 | $8.89 | 12,872,070 |
| 2022-09-07 | $9.20 | $9.32 | $9.08 | $9.12 | $9.12 | 13,792,780 |
| 2022-09-06 | $9.14 | $9.32 | $9.06 | $9.20 | $9.20 | 17,991,650 |
| 2022-09-05 | $9.30 | $9.67 | $9.01 | $9.31 | $9.31 | 32,160,760 |
| 2022-09-02 | $8.64 | $9.48 | $8.49 | $9.29 | $9.29 | 33,298,760 |
| 2022-09-01 | $8.55 | $8.80 | $8.34 | $8.62 | $8.62 | 20,745,700 |
| 2022-08-31 | $8.91 | $8.91 | $8.43 | $8.48 | $8.48 | 28,402,750 |
| 2022-08-30 | $8.09 | $9.33 | $8.09 | $9.09 | $9.09 | 40,327,080 |
| 2022-08-29 | $7.80 | $8.05 | $7.75 | $7.96 | $7.96 | 3,838,900 |
| 2022-08-26 | $8.10 | $8.16 | $7.92 | $7.94 | $7.94 | 3,742,700 |
| 2022-08-25 | $8.20 | $8.25 | $7.92 | $8.07 | $8.07 | 5,703,570 |
| 2022-08-24 | $8.50 | $8.55 | $8.09 | $8.14 | $8.14 | 7,538,830 |
| 2022-08-23 | $8.49 | $8.66 | $8.43 | $8.49 | $8.49 | 5,576,940 |
| 2022-08-22 | $8.58 | $8.84 | $8.45 | $8.55 | $8.55 | 6,123,710 |
| 2022-08-19 | $8.81 | $9.00 | $8.62 | $8.64 | $8.64 | 7,660,000 |
| 2022-08-18 | $8.68 | $8.83 | $8.61 | $8.79 | $8.79 | 5,768,480 |
| 2022-08-17 | $8.55 | $8.74 | $8.55 | $8.73 | $8.73 | 4,189,940 |
| 2022-08-16 | $8.65 | $8.68 | $8.50 | $8.63 | $8.63 | 5,115,750 |
| 2022-08-15 | $8.75 | $8.86 | $8.59 | $8.65 | $8.65 | 6,313,890 |
| 2022-08-12 | $8.89 | $8.91 | $8.72 | $8.75 | $8.75 | 7,185,800 |
| 2022-08-11 | $8.66 | $8.94 | $8.66 | $8.90 | $8.90 | 9,380,630 |
| 2022-08-10 | $8.64 | $8.74 | $8.57 | $8.63 | $8.63 | 5,818,710 |
| 2022-08-09 | $8.70 | $8.72 | $8.52 | $8.62 | $8.62 | 6,238,360 |
| 2022-08-08 | $8.54 | $8.68 | $8.44 | $8.68 | $8.68 | 9,035,100 |
| 2022-08-05 | $8.39 | $8.55 | $8.34 | $8.51 | $8.51 | 8,910,860 |
| 2022-08-04 | $8.20 | $8.35 | $8.17 | $8.34 | $8.34 | 6,824,600 |
| 2022-08-03 | $8.10 | $8.39 | $8.10 | $8.15 | $8.15 | 8,338,510 |
| 2022-08-02 | $8.35 | $8.40 | $8.00 | $8.10 | $8.10 | 9,129,000 |
| 2022-08-01 | $8.24 | $8.53 | $8.20 | $8.42 | $8.42 | 8,412,180 |
| 2022-07-29 | $8.27 | $8.34 | $8.23 | $8.25 | $8.25 | 3,983,100 |
| 2022-07-28 | $8.28 | $8.35 | $8.21 | $8.27 | $8.27 | 6,050,030 |
| 2022-07-27 | $8.07 | $8.25 | $7.98 | $8.21 | $8.21 | 4,465,170 |
| 2022-07-26 | $7.99 | $8.06 | $7.90 | $8.06 | $8.06 | 3,045,380 |
| 2022-07-25 | $8.12 | $8.24 | $7.92 | $7.96 | $7.96 | 4,595,490 |
| 2022-07-22 | $8.26 | $8.31 | $8.04 | $8.11 | $8.11 | 5,067,090 |
| 2022-07-21 | $8.12 | $8.40 | $8.11 | $8.18 | $8.18 | 6,028,370 |
| 2022-07-20 | $8.24 | $8.30 | $8.15 | $8.19 | $8.19 | 5,430,770 |
| 2022-07-19 | $8.05 | $8.25 | $7.98 | $8.23 | $8.23 | 8,351,700 |
| 2022-07-18 | $7.59 | $8.07 | $7.59 | $8.02 | $8.02 | 8,706,560 |
| 2022-07-15 | $7.79 | $7.79 | $7.58 | $7.62 | $7.62 | 5,978,920 |
| 2022-07-14 | $7.70 | $7.87 | $7.70 | $7.83 | $7.83 | 3,815,140 |
| 2022-07-13 | $7.68 | $7.86 | $7.68 | $7.77 | $7.77 | 3,379,080 |
| 2022-07-12 | $7.98 | $7.99 | $7.67 | $7.69 | $7.69 | 5,095,070 |
| 2022-07-11 | $8.00 | $8.08 | $7.84 | $7.92 | $7.92 | 4,438,580 |
| 2022-07-08 | $7.92 | $8.18 | $7.92 | $8.08 | $8.08 | 6,387,900 |
| 2022-07-07 | $7.84 | $7.99 | $7.74 | $7.98 | $7.98 | 6,323,170 |
| 2022-07-06 | $7.88 | $7.89 | $7.70 | $7.79 | $7.79 | 4,499,570 |
| 2022-07-05 | $7.96 | $7.98 | $7.75 | $7.87 | $7.87 | 6,206,130 |
| 2022-07-04 | $8.04 | $8.11 | $7.85 | $7.95 | $7.95 | 5,228,140 |
| 2022-07-01 | $8.10 | $8.19 | $8.00 | $8.03 | $8.03 | 6,712,600 |
| 2022-06-30 | $8.27 | $8.35 | $8.11 | $8.15 | $8.15 | 10,453,040 |
| 2022-06-29 | $8.49 | $8.56 | $8.18 | $8.20 | $8.20 | 17,430,630 |
| 2022-06-28 | $8.10 | $9.08 | $7.83 | $8.63 | $8.63 | 28,012,590 |
| 2022-06-27 | $8.18 | $8.49 | $7.87 | $8.02 | $8.02 | 19,171,320 |
| 2022-06-24 | $7.70 | $7.79 | $7.66 | $7.75 | $7.75 | 6,613,210 |
| 2022-06-23 | $7.48 | $7.75 | $7.48 | $7.68 | $7.68 | 5,951,900 |
| 2022-06-22 | $7.79 | $7.83 | $7.50 | $7.50 | $7.50 | 8,207,580 |
| 2022-06-21 | $8.01 | $8.20 | $7.67 | $7.82 | $7.82 | 12,037,140 |
| 2022-06-20 | $7.56 | $7.72 | $7.54 | $7.70 | $7.70 | 6,249,350 |
| 2022-06-17 | $7.67 | $7.70 | $7.47 | $7.57 | $7.57 | 6,237,530 |
| 2022-06-16 | $7.49 | $7.75 | $7.43 | $7.67 | $7.67 | 8,612,580 |
| 2022-06-15 | $7.37 | $7.56 | $7.30 | $7.46 | $7.46 | 6,573,390 |
| 2022-06-14 | $7.38 | $7.38 | $7.10 | $7.37 | $7.37 | 5,236,650 |
| 2022-06-13 | $7.34 | $7.47 | $7.28 | $7.37 | $7.37 | 3,729,660 |
| 2022-06-10 | $7.31 | $7.41 | $7.23 | $7.38 | $7.38 | 3,025,060 |
| 2022-06-09 | $7.50 | $7.50 | $7.26 | $7.32 | $7.32 | 4,415,330 |
| 2022-06-08 | $7.58 | $7.63 | $7.34 | $7.52 | $7.52 | 4,597,940 |
| 2022-06-07 | $7.75 | $7.77 | $7.50 | $7.54 | $7.54 | 4,764,400 |
| 2022-06-06 | $7.57 | $7.71 | $7.55 | $7.69 | $7.69 | 5,211,940 |
| 2022-06-02 | $7.42 | $7.58 | $7.33 | $7.56 | $7.56 | 5,242,250 |
| 2022-06-01 | $7.49 | $7.58 | $7.40 | $7.47 | $7.47 | 7,282,870 |
| 2022-05-31 | $7.39 | $7.50 | $7.21 | $7.47 | $7.47 | 6,714,300 |
| 2022-05-30 | $7.39 | $7.41 | $7.26 | $7.34 | $7.34 | 3,650,180 |
| 2022-05-27 | $7.44 | $7.47 | $7.31 | $7.34 | $7.34 | 3,863,040 |
| 2022-05-26 | $7.31 | $7.48 | $7.07 | $7.36 | $7.36 | 4,856,710 |
| 2022-05-25 | $7.10 | $7.24 | $7.10 | $7.22 | $7.22 | 3,537,000 |
| 2022-05-24 | $7.50 | $7.51 | $7.09 | $7.09 | $7.09 | 5,047,240 |
| 2022-05-23 | $7.42 | $7.55 | $7.41 | $7.50 | $7.50 | 4,162,090 |
| 2022-05-20 | $7.49 | $7.55 | $7.38 | $7.40 | $7.40 | 4,291,570 |
| 2022-05-19 | $7.30 | $7.44 | $7.27 | $7.40 | $7.40 | 4,335,300 |
| 2022-05-18 | $7.17 | $7.43 | $7.16 | $7.34 | $7.34 | 5,611,740 |
| 2022-05-17 | $7.20 | $7.23 | $7.06 | $7.17 | $7.17 | 3,390,280 |
| 2022-05-16 | $7.30 | $7.39 | $7.17 | $7.21 | $7.21 | 3,536,150 |
| 2022-05-13 | $7.37 | $7.38 | $7.20 | $7.26 | $7.26 | 3,208,410 |
| 2022-05-12 | $7.18 | $7.32 | $7.12 | $7.28 | $7.28 | 4,343,320 |
| 2022-05-11 | $7.28 | $7.44 | $7.17 | $7.17 | $7.17 | 5,993,540 |
| 2022-05-10 | $6.97 | $7.22 | $6.91 | $7.21 | $7.21 | 4,754,920 |
| 2022-05-09 | $6.88 | $7.10 | $6.81 | $7.03 | $7.03 | 4,457,500 |
| 2022-05-06 | $6.77 | $6.90 | $6.68 | $6.84 | $6.84 | 4,660,650 |
| 2022-05-05 | $6.82 | $7.02 | $6.76 | $6.90 | $6.90 | 3,992,180 |
| 2022-05-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2022-05-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2022-04-29 | $6.73 | $6.90 | $6.67 | $6.88 | $6.88 | 5,620,500 |
| 2022-04-28 | $6.59 | $6.80 | $6.53 | $6.61 | $6.61 | 4,416,410 |
| 2022-04-27 | $6.31 | $6.72 | $6.28 | $6.68 | $6.68 | 5,785,480 |
| 2022-04-26 | $6.49 | $6.90 | $6.40 | $6.44 | $6.44 | 6,967,100 |
| 2022-04-25 | $7.35 | $7.37 | $6.67 | $6.70 | $6.70 | 8,573,610 |
| 2022-04-22 | $7.72 | $7.78 | $7.47 | $7.50 | $7.50 | 5,381,600 |
| 2022-04-21 | $8.27 | $8.30 | $7.73 | $7.79 | $7.79 | 6,404,540 |
| 2022-04-20 | $8.33 | $8.55 | $8.20 | $8.24 | $8.24 | 4,400,400 |
| 2022-04-19 | $8.28 | $8.37 | $8.21 | $8.33 | $8.33 | 2,649,200 |
| 2022-04-18 | $8.15 | $8.29 | $8.00 | $8.27 | $8.27 | 3,310,100 |
| 2022-04-15 | $8.48 | $8.48 | $8.08 | $8.15 | $8.15 | 5,999,390 |
| 2022-04-14 | $8.51 | $8.62 | $8.46 | $8.50 | $8.50 | 3,104,200 |
| 2022-04-13 | $8.79 | $8.81 | $8.50 | $8.51 | $8.51 | 4,293,450 |
| 2022-04-12 | $8.67 | $8.83 | $8.53 | $8.79 | $8.79 | 4,312,130 |
| 2022-04-11 | $8.83 | $8.97 | $8.58 | $8.65 | $8.65 | 6,212,180 |
| 2022-04-08 | $9.28 | $9.30 | $8.76 | $8.91 | $8.91 | 8,797,510 |
| 2022-04-07 | $9.55 | $9.70 | $9.34 | $9.35 | $9.35 | 6,041,500 |
| 2022-04-06 | $9.49 | $9.78 | $9.49 | $9.64 | $9.64 | 7,202,020 |
| 2022-04-05 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-04-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-04-01 | $9.36 | $9.56 | $9.09 | $9.48 | $9.48 | 6,605,920 |
| 2022-03-31 | $9.63 | $9.64 | $9.38 | $9.38 | $9.38 | 6,309,050 |
| 2022-03-30 | $9.50 | $9.58 | $9.36 | $9.57 | $9.57 | 7,271,330 |
| 2022-03-29 | $9.79 | $9.79 | $9.46 | $9.53 | $9.53 | 9,210,660 |
| 2022-03-28 | $9.35 | $9.88 | $9.32 | $9.70 | $9.70 | 11,265,510 |
| 2022-03-25 | $9.50 | $9.82 | $9.36 | $9.58 | $9.58 | 14,018,090 |
| 2022-03-24 | $9.71 | $9.83 | $9.45 | $9.55 | $9.55 | 17,420,570 |
| 2022-03-23 | $9.27 | $10.38 | $9.21 | $9.99 | $9.99 | 26,541,030 |
| 2022-03-22 | $9.18 | $9.44 | $9.10 | $9.25 | $9.25 | 7,391,010 |
| 2022-03-21 | $9.25 | $9.34 | $9.11 | $9.28 | $9.28 | 4,873,320 |
| 2022-03-18 | $9.10 | $9.29 | $9.06 | $9.24 | $9.24 | 4,858,090 |
| 2022-03-17 | $9.05 | $9.36 | $9.02 | $9.20 | $9.20 | 8,310,650 |
| 2022-03-16 | $8.80 | $9.06 | $8.50 | $9.02 | $9.02 | 7,804,500 |
| 2022-03-15 | $9.10 | $9.13 | $8.60 | $8.60 | $8.60 | 6,876,770 |
| 2022-03-14 | $9.26 | $9.40 | $9.09 | $9.09 | $9.09 | 6,191,640 |
| 2022-03-11 | $9.18 | $9.41 | $9.06 | $9.37 | $9.37 | 6,490,490 |
| 2022-03-10 | $9.39 | $9.52 | $9.26 | $9.30 | $9.30 | 6,023,030 |
| 2022-03-09 | $9.31 | $9.48 | $8.75 | $9.29 | $9.29 | 7,602,240 |
| 2022-03-08 | $9.70 | $9.75 | $9.30 | $9.30 | $9.30 | 6,851,150 |
| 2022-03-07 | $9.99 | $9.99 | $9.64 | $9.69 | $9.69 | 9,530,920 |
| 2022-03-04 | $9.99 | $10.26 | $9.88 | $10.06 | $10.06 | 10,672,180 |
| 2022-03-03 | $10.22 | $10.23 | $9.95 | $9.95 | $9.95 | 6,033,090 |
| 2022-03-02 | $10.02 | $10.10 | $9.95 | $10.06 | $10.06 | 5,391,290 |
| 2022-03-01 | $9.98 | $10.09 | $9.90 | $10.08 | $10.08 | 5,969,920 |
| 2022-02-28 | $9.88 | $9.99 | $9.68 | $9.95 | $9.95 | 5,897,650 |
| 2022-02-25 | $9.85 | $10.09 | $9.81 | $9.88 | $9.88 | 8,901,360 |
| 2022-02-24 | $10.16 | $10.22 | $9.53 | $9.72 | $9.72 | 14,183,420 |
| 2022-02-23 | $10.01 | $10.26 | $10.01 | $10.24 | $10.24 | 7,616,900 |
| 2022-02-22 | $10.23 | $10.35 | $10.00 | $10.04 | $10.04 | 9,558,520 |
| 2022-02-21 | $9.93 | $10.34 | $9.85 | $10.26 | $10.26 | 11,151,300 |
| 2022-02-18 | $9.96 | $10.05 | $9.92 | $10.00 | $10.00 | 5,093,550 |
| 2022-02-17 | $10.06 | $10.17 | $9.97 | $9.99 | $9.99 | 7,443,650 |
| 2022-02-16 | $10.09 | $10.21 | $10.00 | $10.19 | $10.19 | 7,461,040 |
| 2022-02-15 | $10.02 | $10.17 | $9.90 | $9.96 | $9.96 | 5,650,890 |
| 2022-02-14 | $10.05 | $10.20 | $9.90 | $9.98 | $9.98 | 6,175,840 |
| 2022-02-11 | $10.33 | $10.37 | $9.98 | $10.03 | $10.03 | 7,598,870 |
| 2022-02-10 | $10.53 | $10.55 | $10.31 | $10.37 | $10.37 | 6,568,760 |
| 2022-02-09 | $10.24 | $10.55 | $10.16 | $10.48 | $10.48 | 9,292,030 |
| 2022-02-08 | $10.01 | $10.25 | $9.96 | $10.21 | $10.21 | 5,717,820 |
| 2022-02-07 | $9.85 | $10.23 | $9.85 | $10.13 | $10.13 | 8,286,470 |
| 2022-02-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-02-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-02-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-02-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-01-28 | $9.85 | $10.25 | $9.85 | $10.11 | $10.11 | 8,677,700 |
| 2022-01-27 | $10.46 | $10.46 | $9.79 | $9.80 | $9.80 | 9,922,390 |
| 2022-01-26 | $10.35 | $10.55 | $10.28 | $10.40 | $10.40 | 6,121,370 |
| 2022-01-25 | $10.83 | $10.90 | $10.30 | $10.33 | $10.33 | 9,499,290 |
| 2022-01-24 | $10.71 | $11.05 | $10.70 | $10.89 | $10.89 | 6,192,600 |
| 2022-01-21 | $11.30 | $11.36 | $10.77 | $10.77 | $10.77 | 12,173,550 |
| 2022-01-20 | $11.60 | $11.71 | $11.25 | $11.29 | $11.29 | 18,254,540 |
| 2022-01-19 | $12.24 | $12.77 | $11.78 | $11.89 | $11.89 | 24,222,720 |
| 2022-01-18 | $11.72 | $11.85 | $11.35 | $11.45 | $11.45 | 13,730,640 |
| 2022-01-17 | $11.31 | $11.80 | $11.28 | $11.72 | $11.72 | 13,588,020 |
| 2022-01-14 | $11.20 | $11.55 | $11.15 | $11.38 | $11.38 | 10,315,250 |
| 2022-01-13 | $11.70 | $11.74 | $11.29 | $11.33 | $11.33 | 12,040,570 |
| 2022-01-12 | $11.50 | $11.77 | $11.50 | $11.63 | $11.63 | 10,633,310 |
| 2022-01-11 | $12.14 | $12.18 | $11.47 | $11.48 | $11.48 | 18,728,690 |
| 2022-01-10 | $12.01 | $12.21 | $11.66 | $12.08 | $12.08 | 15,493,510 |
| 2022-01-07 | $12.88 | $13.07 | $12.17 | $12.23 | $12.23 | 22,323,550 |
| 2022-01-06 | $13.20 | $13.21 | $12.65 | $12.94 | $12.94 | 26,343,370 |
| 2022-01-05 | $13.21 | $13.67 | $13.03 | $13.46 | $13.46 | 39,250,940 |
| 2022-01-04 | $12.79 | $13.35 | $12.63 | $13.25 | $13.25 | 31,274,390 |
| 2022-01-03 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-12-31 | $12.80 | $12.85 | $12.46 | $12.64 | $12.64 | 19,136,520 |
| 2021-12-30 | $11.98 | $13.14 | $11.96 | $12.71 | $12.71 | 32,936,290 |
| 2021-12-29 | $12.30 | $12.50 | $11.97 | $12.14 | $12.14 | 21,144,310 |
| 2021-12-28 | $12.27 | $12.86 | $12.27 | $12.62 | $12.62 | 25,202,650 |
| 2021-12-27 | $12.78 | $12.97 | $12.21 | $12.40 | $12.40 | 33,464,280 |
| 2021-12-24 | $12.85 | $14.50 | $12.85 | $13.11 | $13.11 | 52,102,240 |
| 2021-12-23 | $12.60 | $12.95 | $12.24 | $12.37 | $12.37 | 22,346,180 |
| 2021-12-22 | $12.59 | $13.00 | $12.51 | $12.68 | $12.68 | 21,094,020 |
| 2021-12-21 | $12.16 | $12.67 | $12.11 | $12.59 | $12.59 | 18,362,120 |
| 2021-12-20 | $13.13 | $13.51 | $12.31 | $12.35 | $12.35 | 31,243,850 |
| 2021-12-17 | $12.74 | $13.74 | $12.43 | $13.37 | $13.37 | 43,549,730 |
| 2021-12-16 | $12.70 | $13.18 | $12.57 | $12.87 | $12.87 | 28,701,540 |
| 2021-12-15 | $12.94 | $13.09 | $12.64 | $12.64 | $12.64 | 31,273,460 |
| 2021-12-14 | $13.43 | $14.10 | $13.08 | $13.12 | $13.12 | 44,608,260 |
| 2021-12-13 | $12.90 | $13.89 | $12.85 | $13.74 | $13.74 | 52,461,200 |
| 2021-12-10 | $12.46 | $13.25 | $12.28 | $12.93 | $12.93 | 41,622,630 |
| 2021-12-09 | $12.41 | $12.89 | $12.25 | $12.67 | $12.67 | 35,212,420 |
| 2021-12-08 | $12.21 | $12.87 | $11.90 | $12.46 | $12.46 | 31,306,110 |
| 2021-12-07 | $12.49 | $12.88 | $12.22 | $12.39 | $12.39 | 30,313,760 |
| 2021-12-06 | $12.35 | $12.76 | $12.20 | $12.43 | $12.43 | 26,161,640 |
| 2021-12-03 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 34,525,680 |
| 2021-12-02 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 42,812,610 |
| 2021-12-01 | $12.77 | $13.49 | $12.54 | $13.38 | $13.38 | 55,676,080 |
| 2021-11-30 | $13.79 | $13.99 | $12.62 | $12.84 | $12.84 | 59,622,900 |
| 2021-11-29 | $13.22 | $14.29 | $13.22 | $13.64 | $13.64 | 48,473,820 |
| 2021-11-26 | $13.90 | $14.94 | $13.90 | $14.00 | $14.00 | 69,068,200 |
| 2021-11-25 | $15.18 | $15.69 | $14.10 | $14.35 | $14.35 | 100,894,490 |
| 2021-11-24 | $13.00 | $14.40 | $12.99 | $14.40 | $14.40 | 70,677,870 |
| 2021-11-23 | $11.27 | $12.05 | $11.04 | $12.00 | $12.00 | 45,926,770 |
| 2021-11-22 | $11.26 | $11.58 | $11.16 | $11.39 | $11.39 | 28,956,290 |
| 2021-11-19 | $11.78 | $11.98 | $11.46 | $11.50 | $11.50 | 43,909,460 |
| 2021-11-18 | $13.15 | $13.40 | $11.81 | $11.92 | $11.92 | 71,401,010 |
| 2021-11-17 | $13.30 | $14.57 | $12.80 | $13.08 | $13.08 | 92,991,040 |
| 2021-11-16 | $12.00 | $13.14 | $11.79 | $13.14 | $13.14 | 35,920,110 |
| 2021-11-15 | $11.22 | $11.29 | $10.78 | $10.95 | $10.95 | 20,415,950 |
| 2021-11-12 | $10.55 | $11.05 | $10.41 | $10.93 | $10.93 | 22,715,850 |
| 2021-11-11 | $10.35 | $10.88 | $10.35 | $10.70 | $10.70 | 26,123,860 |
| 2021-11-10 | $10.58 | $10.76 | $10.33 | $10.52 | $10.52 | 26,929,740 |
| 2021-11-09 | $10.11 | $10.64 | $10.03 | $10.50 | $10.50 | 28,352,860 |
| 2021-11-08 | $9.63 | $10.55 | $9.53 | $10.22 | $10.22 | 25,290,490 |
| 2021-11-05 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 23,471,630 |
| 2021-11-04 | $9.14 | $9.32 | $9.09 | $9.32 | $9.32 | 5,971,340 |
| 2021-11-03 | $8.96 | $9.30 | $8.96 | $9.16 | $9.16 | 5,399,790 |
| 2021-11-02 | $9.09 | $9.20 | $8.88 | $8.98 | $8.98 | 4,877,460 |
| 2021-11-01 | $8.95 | $9.16 | $8.73 | $9.12 | $9.12 | 4,880,720 |
| 2021-10-29 | $8.61 | $8.88 | $8.59 | $8.82 | $8.82 | 2,906,070 |
| 2021-10-28 | $8.71 | $8.89 | $8.63 | $8.63 | $8.63 | 4,054,770 |
| 2021-10-27 | $9.10 | $9.13 | $8.61 | $8.83 | $8.83 | 10,327,040 |
| 2021-10-26 | $9.13 | $9.62 | $9.05 | $9.51 | $9.51 | 10,437,850 |
| 2021-10-25 | $9.03 | $9.10 | $8.94 | $9.05 | $9.05 | 3,081,150 |
| 2021-10-22 | $9.17 | $9.17 | $9.03 | $9.04 | $9.04 | 3,260,900 |
| 2021-10-21 | $9.27 | $9.36 | $9.08 | $9.10 | $9.10 | 4,412,700 |
| 2021-10-20 | $9.30 | $9.40 | $9.25 | $9.25 | $9.25 | 3,622,270 |
| 2021-10-19 | $9.33 | $9.41 | $9.28 | $9.36 | $9.36 | 2,986,940 |
| 2021-10-18 | $9.33 | $9.36 | $9.21 | $9.30 | $9.30 | 2,892,030 |
| 2021-10-15 | $9.55 | $9.55 | $9.31 | $9.31 | $9.31 | 3,740,500 |
| 2021-10-14 | $9.65 | $9.72 | $9.46 | $9.51 | $9.51 | 4,125,740 |
| 2021-10-13 | $9.44 | $9.63 | $9.42 | $9.60 | $9.60 | 3,777,310 |
| 2021-10-12 | $9.53 | $9.61 | $9.35 | $9.51 | $9.51 | 3,512,910 |
| 2021-10-11 | $9.60 | $9.70 | $9.49 | $9.56 | $9.56 | 4,336,110 |
| 2021-10-08 | $9.28 | $9.55 | $9.28 | $9.53 | $9.53 | 4,517,930 |
| 2021-10-07 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2021-10-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2021-09-30 | $9.22 | $9.34 | $9.18 | $9.27 | $9.27 | 3,125,880 |
| 2021-09-29 | $9.35 | $9.35 | $9.09 | $9.14 | $9.14 | 5,289,550 |
| 2021-09-28 | $9.27 | $9.40 | $9.26 | $9.37 | $9.37 | 3,524,240 |
| 2021-09-27 | $9.64 | $9.76 | $9.25 | $9.38 | $9.38 | 6,254,400 |
| 2021-09-24 | $9.65 | $9.65 | $9.41 | $9.42 | $9.42 | 6,920,300 |
| 2021-09-23 | $9.58 | $9.75 | $9.58 | $9.63 | $9.63 | 6,215,300 |
| 2021-09-22 | $9.70 | $9.70 | $9.49 | $9.56 | $9.56 | 5,110,700 |
| 2021-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-17 | $9.91 | $9.92 | $9.55 | $9.70 | $9.70 | 6,088,560 |
| 2021-09-16 | $10.10 | $10.20 | $9.80 | $9.81 | $9.81 | 8,123,380 |
| 2021-09-15 | $10.17 | $10.40 | $10.09 | $10.14 | $10.14 | 7,282,210 |
| 2021-09-14 | $10.30 | $10.42 | $10.00 | $10.12 | $10.12 | 8,917,470 |
| 2021-09-13 | $10.15 | $10.59 | $9.95 | $10.40 | $10.40 | 11,279,320 |
| 2021-09-10 | $10.29 | $10.58 | $10.14 | $10.25 | $10.25 | 9,087,440 |
| 2021-09-09 | $10.30 | $10.60 | $10.16 | $10.39 | $10.39 | 16,366,150 |
| 2021-09-08 | $9.86 | $10.88 | $9.86 | $10.88 | $10.88 | 21,905,230 |
| 2021-09-07 | $9.77 | $9.84 | $9.69 | $9.83 | $9.83 | 6,806,440 |
| 2021-09-06 | $9.56 | $9.93 | $9.45 | $9.83 | $9.83 | 10,044,380 |
| 2021-09-03 | $9.32 | $9.56 | $9.32 | $9.50 | $9.50 | 7,617,440 |
| 2021-09-02 | $9.29 | $9.38 | $9.21 | $9.32 | $9.32 | 5,728,690 |
| 2021-09-01 | $9.31 | $9.35 | $9.18 | $9.33 | $9.33 | 6,687,020 |
| 2021-08-31 | $9.39 | $9.39 | $9.13 | $9.33 | $9.33 | 7,260,450 |
| 2021-08-30 | $9.39 | $9.50 | $9.30 | $9.32 | $9.32 | 9,849,470 |
| 2021-08-27 | $10.07 | $10.24 | $9.31 | $9.38 | $9.38 | 25,108,100 |
| 2021-08-26 | $10.75 | $10.83 | $10.52 | $10.57 | $10.57 | 11,213,300 |
| 2021-08-25 | $11.00 | $11.52 | $10.94 | $10.97 | $10.97 | 15,168,420 |
| 2021-08-24 | $11.02 | $11.20 | $10.73 | $10.80 | $10.80 | 9,910,360 |
| 2021-08-23 | $10.54 | $10.98 | $10.50 | $10.95 | $10.95 | 10,711,160 |
| 2021-08-20 | $10.66 | $10.74 | $10.42 | $10.46 | $10.46 | 8,310,980 |
| 2021-08-19 | $10.61 | $10.98 | $10.61 | $10.80 | $10.80 | 10,138,510 |
| 2021-08-18 | $10.56 | $10.69 | $10.40 | $10.67 | $10.67 | 8,894,980 |
| 2021-08-17 | $11.21 | $11.27 | $10.55 | $10.60 | $10.60 | 17,486,440 |
| 2021-08-16 | $11.66 | $11.80 | $11.22 | $11.25 | $11.25 | 15,441,180 |
| 2021-08-13 | $11.96 | $12.15 | $11.73 | $11.78 | $11.78 | 17,507,100 |
| 2021-08-12 | $11.28 | $12.00 | $11.19 | $11.95 | $11.95 | 23,840,140 |
| 2021-08-11 | $11.36 | $11.49 | $11.18 | $11.28 | $11.28 | 8,355,380 |
| 2021-08-10 | $11.36 | $11.49 | $11.21 | $11.31 | $11.31 | 8,933,040 |
| 2021-08-09 | $11.41 | $11.54 | $11.14 | $11.39 | $11.39 | 10,411,510 |
| 2021-08-06 | $11.82 | $11.85 | $11.44 | $11.54 | $11.54 | 9,720,760 |
| 2021-08-05 | $11.86 | $11.95 | $11.48 | $11.70 | $11.70 | 12,494,570 |
| 2021-08-04 | $11.58 | $11.94 | $11.52 | $11.83 | $11.83 | 12,794,490 |
| 2021-08-03 | $11.73 | $12.10 | $11.57 | $11.66 | $11.66 | 15,510,660 |
| 2021-08-02 | $11.50 | $11.98 | $11.50 | $11.80 | $11.80 | 17,335,030 |
| 2021-07-30 | $11.08 | $11.81 | $11.04 | $11.60 | $11.60 | 16,735,750 |
| 2021-07-29 | $10.87 | $11.31 | $10.74 | $11.20 | $11.20 | 13,584,590 |
| 2021-07-28 | $11.11 | $11.22 | $10.48 | $10.68 | $10.68 | 13,081,650 |
| 2021-07-27 | $11.26 | $11.70 | $11.03 | $11.13 | $11.13 | 14,945,230 |
| 2021-07-26 | $11.94 | $11.96 | $11.03 | $11.43 | $11.43 | 18,776,610 |
| 2021-07-23 | $11.87 | $12.42 | $11.80 | $12.00 | $12.00 | 23,384,370 |
| 2021-07-22 | $12.00 | $12.08 | $11.69 | $11.87 | $11.87 | 16,652,830 |
| 2021-07-21 | $12.10 | $12.44 | $11.82 | $12.13 | $12.13 | 22,841,530 |
| 2021-07-20 | $12.40 | $12.40 | $11.93 | $12.24 | $12.24 | 21,785,270 |
| 2021-07-19 | $11.81 | $12.67 | $11.69 | $12.50 | $12.50 | 31,995,430 |
| 2021-07-16 | $11.21 | $12.22 | $11.16 | $11.77 | $11.77 | 26,723,120 |
| 2021-07-15 | $11.46 | $11.89 | $11.16 | $11.36 | $11.36 | 21,005,000 |
| 2021-07-14 | $11.46 | $12.98 | $11.46 | $11.75 | $11.75 | 36,538,840 |
| 2021-07-13 | $11.13 | $11.35 | $10.88 | $11.28 | $11.28 | 14,831,640 |
| 2021-07-12 | $10.80 | $11.29 | $10.61 | $11.14 | $11.14 | 15,915,570 |
| 2021-07-09 | $10.91 | $10.98 | $10.55 | $10.81 | $10.81 | 13,398,680 |
| 2021-07-08 | $11.01 | $11.20 | $10.81 | $11.06 | $11.06 | 17,411,550 |
| 2021-07-07 | $11.55 | $11.97 | $11.22 | $11.25 | $11.25 | 20,504,730 |
| 2021-07-06 | $10.95 | $11.21 | $10.68 | $11.20 | $11.20 | 16,850,080 |
| 2021-07-05 | $10.79 | $11.03 | $10.62 | $10.94 | $10.94 | 11,304,490 |
| 2021-07-02 | $10.60 | $11.08 | $10.53 | $10.75 | $10.75 | 12,954,870 |
| 2021-07-01 | $11.25 | $11.33 | $10.52 | $10.60 | $10.60 | 16,699,150 |
| 2021-06-30 | $11.10 | $11.39 | $11.04 | $11.21 | $11.21 | 12,085,680 |
| 2021-06-29 | $11.30 | $11.33 | $10.96 | $10.97 | $10.97 | 13,354,090 |
| 2021-06-28 | $11.15 | $11.53 | $10.92 | $11.36 | $11.36 | 18,869,550 |
| 2021-06-25 | $11.90 | $12.13 | $11.12 | $11.29 | $11.29 | 30,561,900 |
| 2021-06-24 | $12.00 | $13.28 | $11.80 | $12.19 | $12.19 | 37,827,340 |
| 2021-06-23 | $11.90 | $12.19 | $11.75 | $12.09 | $12.09 | 20,596,730 |
| 2021-06-22 | $12.32 | $12.37 | $11.88 | $11.98 | $11.98 | 24,696,630 |
| 2021-06-21 | $11.99 | $12.57 | $11.73 | $12.50 | $12.50 | 30,989,430 |
| 2021-06-18 | $12.23 | $12.58 | $12.05 | $12.17 | $12.17 | 36,070,650 |
| 2021-06-17 | $13.00 | $13.29 | $12.06 | $12.73 | $12.73 | 49,906,570 |
| 2021-06-16 | $12.49 | $13.59 | $12.40 | $13.00 | $13.00 | 73,495,690 |
| 2021-06-15 | $10.05 | $11.68 | $10.05 | $11.68 | $11.68 | 32,261,970 |
| 2021-06-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-11 | $10.15 | $10.15 | $9.61 | $9.73 | $9.73 | 12,507,770 |
| 2021-06-10 | $9.89 | $10.21 | $9.83 | $10.07 | $10.07 | 11,874,540 |
| 2021-06-09 | $9.96 | $10.09 | $9.80 | $9.86 | $9.86 | 9,150,700 |
| 2021-06-08 | $9.91 | $10.27 | $9.76 | $10.04 | $10.04 | 14,683,320 |
| 2021-06-07 | $9.40 | $10.37 | $9.39 | $9.99 | $9.99 | 16,194,670 |
| 2021-06-04 | $9.35 | $9.67 | $9.32 | $9.42 | $9.42 | 10,008,040 |
| 2021-06-03 | $9.18 | $9.44 | $9.14 | $9.32 | $9.32 | 8,169,410 |
| 2021-06-02 | $9.28 | $9.30 | $9.12 | $9.14 | $9.14 | 4,249,260 |
| 2021-06-01 | $9.08 | $9.32 | $8.99 | $9.29 | $9.29 | 8,190,630 |
| 2021-05-31 | $9.11 | $9.14 | $9.03 | $9.08 | $9.08 | 4,323,750 |
| 2021-05-28 | $9.16 | $9.18 | $9.05 | $9.05 | $9.05 | 4,055,430 |
| 2021-05-27 | $9.03 | $9.20 | $9.02 | $9.19 | $9.19 | 4,664,530 |
| 2021-05-26 | $9.17 | $9.20 | $9.02 | $9.03 | $9.03 | 3,629,950 |
| 2021-05-25 | $8.94 | $9.12 | $8.91 | $9.05 | $9.05 | 4,415,570 |
| 2021-05-24 | $8.96 | $9.00 | $8.90 | $8.94 | $8.94 | 2,662,360 |
| 2021-05-21 | $8.86 | $8.93 | $8.80 | $8.85 | $8.85 | 2,819,670 |
| 2021-05-20 | $8.88 | $8.95 | $8.83 | $8.90 | $8.90 | 2,637,470 |
| 2021-05-19 | $8.89 | $8.94 | $8.84 | $8.89 | $8.89 | 2,566,720 |
| 2021-05-18 | $8.92 | $8.96 | $8.88 | $8.90 | $8.90 | 2,320,530 |
| 2021-05-17 | $9.11 | $9.11 | $8.92 | $8.92 | $8.92 | 3,674,440 |
| 2021-05-14 | $9.12 | $9.15 | $9.04 | $9.11 | $9.11 | 3,978,760 |
| 2021-05-13 | $9.01 | $9.18 | $9.00 | $9.06 | $9.06 | 3,262,540 |
| 2021-05-12 | $8.88 | $9.11 | $8.86 | $9.06 | $9.06 | 3,270,020 |
| 2021-05-11 | $8.82 | $8.94 | $8.80 | $8.92 | $8.92 | 2,606,000 |
| 2021-05-10 | $8.94 | $8.96 | $8.84 | $8.86 | $8.86 | 2,763,650 |
| 2021-05-07 | $8.91 | $8.98 | $8.80 | $8.97 | $8.97 | 2,774,600 |
| 2021-05-06 | $8.91 | $8.94 | $8.84 | $8.85 | $8.85 | 2,831,060 |
| 2021-05-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-05-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-04-30 | $8.84 | $8.91 | $8.73 | $8.90 | $8.90 | 4,376,030 |
| 2021-04-29 | $8.83 | $8.92 | $8.79 | $8.81 | $8.81 | 3,294,990 |
| 2021-04-28 | $8.84 | $8.97 | $8.82 | $8.83 | $8.83 | 2,975,190 |
| 2021-04-27 | $9.15 | $9.24 | $8.77 | $8.94 | $8.94 | 8,008,150 |
| 2021-04-26 | $9.27 | $9.38 | $9.15 | $9.20 | $9.20 | 3,840,030 |
| 2021-04-23 | $9.47 | $9.47 | $9.25 | $9.29 | $9.29 | 3,702,760 |
| 2021-04-22 | $9.46 | $9.61 | $9.42 | $9.49 | $9.49 | 3,854,680 |
| 2021-04-21 | $9.51 | $9.53 | $9.41 | $9.46 | $9.46 | 3,116,100 |
| 2021-04-20 | $9.65 | $9.71 | $9.50 | $9.51 | $9.51 | 4,855,110 |
| 2021-04-19 | $9.63 | $9.76 | $9.52 | $9.65 | $9.65 | 5,870,370 |
| 2021-04-16 | $9.33 | $9.58 | $9.31 | $9.57 | $9.57 | 5,308,040 |
| 2021-04-15 | $9.32 | $9.39 | $9.25 | $9.33 | $9.33 | 2,623,020 |
| 2021-04-14 | $9.23 | $9.34 | $9.17 | $9.31 | $9.31 | 2,220,500 |
| 2021-04-13 | $9.20 | $9.29 | $9.17 | $9.23 | $9.23 | 2,509,580 |
| 2021-04-12 | $9.27 | $9.37 | $9.14 | $9.21 | $9.21 | 2,865,050 |
| 2021-04-09 | $9.35 | $9.37 | $9.25 | $9.27 | $9.27 | 2,526,140 |
| 2021-04-08 | $9.45 | $9.49 | $9.32 | $9.35 | $9.35 | 3,332,160 |
| 2021-04-07 | $9.50 | $9.51 | $9.40 | $9.47 | $9.47 | 3,410,590 |
| 2021-04-06 | $9.45 | $9.52 | $9.44 | $9.50 | $9.50 | 3,107,900 |
| 2021-04-05 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2021-04-02 | $9.40 | $9.54 | $9.40 | $9.48 | $9.48 | 3,827,910 |
| 2021-04-01 | $9.25 | $9.56 | $9.14 | $9.44 | $9.44 | 5,507,340 |
| 2021-03-31 | $9.23 | $9.34 | $9.18 | $9.26 | $9.26 | 2,616,840 |
| 2021-03-30 | $9.38 | $9.40 | $9.16 | $9.23 | $9.23 | 4,571,810 |
| 2021-03-29 | $9.60 | $9.62 | $9.39 | $9.40 | $9.40 | 3,762,690 |
| 2021-03-26 | $9.45 | $9.56 | $9.43 | $9.56 | $9.56 | 3,485,020 |
| 2021-03-25 | $9.38 | $9.53 | $9.34 | $9.46 | $9.46 | 3,157,280 |
| 2021-03-24 | $9.38 | $9.46 | $9.32 | $9.39 | $9.39 | 3,196,500 |
| 2021-03-23 | $9.59 | $9.60 | $9.36 | $9.40 | $9.40 | 5,036,780 |
| 2021-03-22 | $9.54 | $9.64 | $9.51 | $9.58 | $9.58 | 3,032,750 |
| 2021-03-19 | $9.45 | $9.66 | $9.39 | $9.51 | $9.51 | 3,782,950 |
| 2021-03-18 | $9.76 | $9.83 | $9.50 | $9.59 | $9.59 | 5,731,400 |
| 2021-03-17 | $9.79 | $9.85 | $9.66 | $9.81 | $9.81 | 3,911,730 |
| 2021-03-16 | $9.61 | $9.85 | $9.59 | $9.76 | $9.76 | 3,785,200 |
| 2021-03-15 | $9.67 | $9.76 | $9.54 | $9.61 | $9.61 | 3,858,860 |
| 2021-03-12 | $9.88 | $9.90 | $9.66 | $9.73 | $9.73 | 5,036,050 |
| 2021-03-11 | $9.66 | $9.93 | $9.53 | $9.90 | $9.90 | 5,469,120 |
| 2021-03-10 | $10.17 | $10.24 | $9.72 | $9.78 | $9.78 | 9,046,330 |
| 2021-03-09 | $10.39 | $10.85 | $10.16 | $10.19 | $10.19 | 16,008,280 |
| 2021-03-08 | $10.19 | $10.34 | $10.07 | $10.20 | $10.20 | 6,222,490 |
| 2021-03-05 | $10.00 | $10.20 | $9.93 | $10.15 | $10.15 | 6,199,730 |
| 2021-03-04 | $10.17 | $10.24 | $9.98 | $10.01 | $10.01 | 5,772,200 |
| 2021-03-03 | $10.20 | $10.28 | $10.07 | $10.20 | $10.20 | 4,792,370 |
| 2021-03-02 | $10.48 | $10.49 | $10.13 | $10.22 | $10.22 | 5,852,930 |
| 2021-03-01 | $10.26 | $10.45 | $10.15 | $10.40 | $10.40 | 7,902,250 |
| 2021-02-26 | $9.86 | $10.35 | $9.80 | $10.18 | $10.18 | 8,207,750 |
| 2021-02-25 | $10.19 | $10.23 | $9.93 | $9.99 | $9.99 | 4,171,360 |
| 2021-02-24 | $9.96 | $10.21 | $9.95 | $10.06 | $10.06 | 5,639,450 |
| 2021-02-23 | $10.11 | $10.27 | $9.91 | $9.96 | $9.96 | 6,261,420 |
| 2021-02-22 | $9.92 | $10.47 | $9.92 | $10.15 | $10.15 | 9,342,120 |
| 2021-02-19 | $9.66 | $9.95 | $9.60 | $9.93 | $9.93 | 4,869,360 |
| 2021-02-18 | $9.46 | $9.74 | $9.46 | $9.68 | $9.68 | 5,357,640 |
| 2021-02-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2021-02-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2021-02-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2021-02-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2021-02-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2021-02-10 | $9.33 | $9.44 | $9.32 | $9.35 | $9.35 | 4,298,600 |
| 2021-02-09 | $9.23 | $9.40 | $9.14 | $9.33 | $9.33 | 4,173,380 |
| 2021-02-08 | $9.28 | $9.43 | $9.21 | $9.23 | $9.23 | 4,649,780 |
| 2021-02-05 | $9.32 | $9.84 | $9.32 | $9.37 | $9.37 | 4,683,870 |
| 2021-02-04 | $9.66 | $9.71 | $9.21 | $9.28 | $9.28 | 6,694,130 |
| 2021-02-03 | $10.04 | $10.04 | $9.61 | $9.68 | $9.68 | 6,663,750 |
| 2021-02-02 | $10.09 | $10.26 | $9.84 | $10.00 | $10.00 | 5,519,800 |
| 2021-02-01 | $9.99 | $10.28 | $9.98 | $10.09 | $10.09 | 5,462,700 |
| 2021-01-29 | $10.52 | $10.56 | $9.93 | $10.14 | $10.14 | 12,444,660 |
| 2021-01-28 | $10.72 | $10.95 | $10.42 | $10.47 | $10.47 | 12,201,530 |
| 2021-01-27 | $9.97 | $11.45 | $9.91 | $10.75 | $10.75 | 21,530,360 |
| 2021-01-26 | $10.00 | $10.23 | $9.99 | $10.02 | $10.02 | 4,926,680 |
| 2021-01-25 | $10.37 | $10.38 | $9.80 | $10.12 | $10.12 | 10,674,820 |
| 2021-01-22 | $10.78 | $10.78 | $10.31 | $10.37 | $10.37 | 8,112,470 |
| 2021-01-21 | $10.81 | $11.05 | $10.59 | $10.77 | $10.77 | 12,198,550 |
| 2021-01-20 | $10.28 | $10.89 | $10.26 | $10.65 | $10.65 | 13,852,820 |
| 2021-01-19 | $10.34 | $10.47 | $10.22 | $10.28 | $10.28 | 6,649,470 |
| 2021-01-18 | $10.27 | $10.55 | $10.22 | $10.37 | $10.37 | 7,990,200 |
| 2021-01-15 | $10.49 | $10.51 | $10.20 | $10.33 | $10.33 | 7,802,690 |
| 2021-01-14 | $10.14 | $10.52 | $10.00 | $10.48 | $10.48 | 11,014,560 |
| 2021-01-13 | $10.06 | $10.34 | $9.80 | $10.07 | $10.07 | 8,911,900 |
| 2021-01-12 | $10.20 | $10.33 | $9.95 | $10.07 | $10.07 | 5,612,070 |
| 2021-01-11 | $10.05 | $10.36 | $10.00 | $10.09 | $10.09 | 7,811,050 |
| 2021-01-08 | $9.45 | $10.19 | $9.42 | $10.17 | $10.17 | 10,997,050 |
| 2021-01-07 | $10.00 | $10.09 | $9.40 | $9.53 | $9.53 | 10,459,640 |
| 2021-01-06 | $10.34 | $10.44 | $9.99 | $10.04 | $10.04 | 7,468,740 |
| 2021-01-05 | $10.41 | $10.55 | $10.33 | $10.37 | $10.37 | 7,181,020 |
| 2021-01-04 | $10.33 | $10.55 | $10.16 | $10.46 | $10.46 | 8,470,670 |
| 2021-01-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-12-31 | $10.29 | $10.49 | $10.19 | $10.33 | $10.33 | 6,083,230 |
| 2020-12-30 | $10.20 | $10.35 | $10.14 | $10.26 | $10.26 | 8,352,870 |
| 2020-12-29 | $9.79 | $10.66 | $9.69 | $10.47 | $10.47 | 12,619,640 |
| 2020-12-28 | $9.89 | $10.10 | $9.64 | $9.79 | $9.79 | 7,301,920 |
| 2020-12-25 | $9.79 | $9.93 | $9.69 | $9.88 | $9.88 | 5,153,110 |
| 2020-12-24 | $10.20 | $10.20 | $9.73 | $9.76 | $9.76 | 8,818,940 |
| 2020-12-23 | $10.15 | $10.30 | $10.09 | $10.20 | $10.20 | 4,663,930 |
| 2020-12-22 | $10.37 | $10.53 | $10.09 | $10.12 | $10.12 | 7,305,860 |
| 2020-12-21 | $10.31 | $10.47 | $10.25 | $10.32 | $10.32 | 4,905,970 |
| 2020-12-18 | $10.57 | $10.62 | $10.37 | $10.39 | $10.39 | 4,716,770 |
| 2020-12-17 | $10.43 | $10.60 | $10.31 | $10.58 | $10.58 | 5,502,430 |
| 2020-12-16 | $10.91 | $10.96 | $10.22 | $10.52 | $10.52 | 10,804,360 |
| 2020-12-15 | $10.82 | $11.04 | $10.82 | $10.95 | $10.95 | 3,320,630 |
| 2020-12-14 | $10.95 | $11.00 | $10.80 | $10.89 | $10.89 | 5,116,840 |
| 2020-12-11 | $11.61 | $11.67 | $10.80 | $11.00 | $11.00 | 12,872,150 |
| 2020-12-10 | $11.62 | $11.79 | $11.53 | $11.64 | $11.64 | 4,149,240 |
| 2020-12-09 | $11.99 | $12.00 | $11.58 | $11.62 | $11.62 | 6,147,820 |
| 2020-12-08 | $12.05 | $12.13 | $11.86 | $11.88 | $11.88 | 5,749,920 |
| 2020-12-07 | $12.27 | $12.39 | $12.05 | $12.10 | $12.10 | 5,247,140 |
| 2020-12-04 | $12.13 | $12.27 | $12.08 | $12.13 | $12.13 | 4,229,510 |
| 2020-12-03 | $12.28 | $12.42 | $12.13 | $12.15 | $12.15 | 6,560,720 |
| 2020-12-02 | $12.05 | $12.40 | $11.98 | $12.20 | $12.20 | 7,319,430 |
| 2020-12-01 | $11.94 | $12.15 | $11.91 | $12.09 | $12.09 | 4,846,130 |
| 2020-11-30 | $12.03 | $12.20 | $11.79 | $11.94 | $11.94 | 6,564,650 |
| 2020-11-27 | $12.27 | $12.33 | $11.97 | $12.04 | $12.04 | 6,051,680 |
| 2020-11-26 | $12.45 | $12.45 | $12.17 | $12.29 | $12.29 | 6,885,280 |
| 2020-11-25 | $12.18 | $12.66 | $12.10 | $12.50 | $12.50 | 11,893,040 |
| 2020-11-24 | $12.12 | $12.44 | $12.12 | $12.21 | $12.21 | 6,063,550 |
| 2020-11-23 | $12.28 | $12.32 | $12.05 | $12.17 | $12.17 | 5,884,000 |
| 2020-11-20 | $12.10 | $12.31 | $12.07 | $12.29 | $12.29 | 4,548,170 |
| 2020-11-19 | $12.07 | $12.31 | $12.01 | $12.19 | $12.19 | 4,098,300 |
| 2020-11-18 | $12.22 | $12.39 | $12.07 | $12.14 | $12.14 | 4,313,670 |
| 2020-11-17 | $12.40 | $12.43 | $12.02 | $12.21 | $12.21 | 6,184,190 |
| 2020-11-16 | $12.66 | $12.85 | $12.31 | $12.40 | $12.40 | 6,193,700 |
| 2020-11-13 | $12.60 | $12.72 | $12.42 | $12.66 | $12.66 | 5,005,980 |
| 2020-11-12 | $12.67 | $12.88 | $12.54 | $12.63 | $12.63 | 6,333,810 |
| 2020-11-11 | $12.83 | $12.86 | $12.55 | $12.62 | $12.62 | 7,350,170 |
| 2020-11-10 | $13.09 | $13.09 | $12.78 | $12.86 | $12.86 | 10,764,490 |
| 2020-11-09 | $12.69 | $13.38 | $12.69 | $13.12 | $13.12 | 17,372,360 |
| 2020-11-06 | $12.54 | $13.10 | $12.48 | $12.61 | $12.61 | 15,846,010 |
| 2020-11-05 | $11.72 | $12.85 | $11.64 | $12.69 | $12.69 | 19,944,520 |
| 2020-11-04 | $11.89 | $11.89 | $11.53 | $11.63 | $11.63 | 6,573,950 |
| 2020-11-03 | $11.63 | $11.90 | $11.53 | $11.82 | $11.82 | 7,159,780 |
| 2020-11-02 | $11.89 | $12.12 | $11.48 | $11.60 | $11.60 | 9,528,750 |
| 2020-10-30 | $12.08 | $12.60 | $11.99 | $12.01 | $12.01 | 12,561,330 |
| 2020-10-29 | $11.70 | $12.08 | $11.65 | $11.99 | $11.99 | 10,568,090 |
| 2020-10-28 | $13.30 | $13.36 | $11.67 | $12.05 | $12.05 | 24,271,410 |
| 2020-10-27 | $13.77 | $13.95 | $13.50 | $13.57 | $13.57 | 8,312,930 |
| 2020-10-26 | $13.56 | $13.83 | $13.42 | $13.81 | $13.81 | 7,092,510 |
| 2020-10-23 | $13.60 | $13.83 | $13.60 | $13.66 | $13.66 | 7,651,610 |
| 2020-10-22 | $13.54 | $13.79 | $13.40 | $13.65 | $13.65 | 8,170,910 |
| 2020-10-21 | $13.76 | $13.82 | $13.47 | $13.55 | $13.55 | 6,026,250 |
| 2020-10-20 | $13.42 | $13.87 | $13.29 | $13.78 | $13.78 | 9,691,550 |
| 2020-10-19 | $13.44 | $13.83 | $13.41 | $13.50 | $13.50 | 6,477,320 |
| 2020-10-16 | $13.33 | $13.43 | $13.18 | $13.36 | $13.36 | 4,589,610 |
| 2020-10-15 | $13.48 | $13.58 | $13.28 | $13.33 | $13.33 | 5,398,460 |
| 2020-10-14 | $13.74 | $13.80 | $13.46 | $13.47 | $13.47 | 8,116,680 |
| 2020-10-13 | $13.92 | $13.92 | $13.70 | $13.80 | $13.80 | 6,534,430 |
| 2020-10-12 | $13.62 | $13.95 | $13.56 | $13.91 | $13.91 | 9,069,240 |
| 2020-10-09 | $13.46 | $13.63 | $13.45 | $13.55 | $13.55 | 4,566,180 |
| 2020-10-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-10-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-10-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-10-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-10-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-10-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-09-30 | $13.30 | $13.45 | $13.11 | $13.20 | $13.20 | 3,807,820 |
| 2020-09-29 | $13.20 | $13.55 | $13.20 | $13.29 | $13.29 | 5,018,840 |
| 2020-09-28 | $13.40 | $13.52 | $13.02 | $13.12 | $13.12 | 5,380,480 |
| 2020-09-25 | $13.36 | $13.50 | $13.31 | $13.41 | $13.41 | 3,730,520 |
| 2020-09-24 | $13.70 | $13.70 | $13.30 | $13.34 | $13.34 | 7,464,470 |
| 2020-09-23 | $13.64 | $13.83 | $13.64 | $13.80 | $13.80 | 6,067,610 |
| 2020-09-22 | $13.62 | $13.81 | $13.57 | $13.61 | $13.61 | 6,262,160 |
| 2020-09-21 | $14.09 | $14.10 | $13.74 | $13.80 | $13.80 | 8,411,690 |
| 2020-09-18 | $13.85 | $14.05 | $13.70 | $14.01 | $14.01 | 8,675,510 |
| 2020-09-17 | $13.73 | $14.05 | $13.50 | $13.92 | $13.92 | 8,745,580 |
| 2020-09-16 | $14.04 | $14.10 | $13.58 | $13.71 | $13.71 | 9,874,300 |
| 2020-09-15 | $14.48 | $14.58 | $13.92 | $14.06 | $14.06 | 12,865,030 |
| 2020-09-14 | $13.85 | $14.28 | $13.74 | $14.19 | $14.19 | 12,356,690 |
| 2020-09-11 | $13.55 | $13.92 | $13.21 | $13.76 | $13.76 | 13,464,860 |
| 2020-09-10 | $15.68 | $15.84 | $13.58 | $13.77 | $13.77 | 28,897,580 |
| 2020-09-09 | $15.69 | $16.36 | $15.55 | $15.64 | $15.64 | 31,441,030 |
| 2020-09-08 | $15.50 | $15.94 | $15.31 | $15.94 | $15.94 | 24,748,650 |
| 2020-09-07 | $15.48 | $16.15 | $15.30 | $15.52 | $15.52 | 30,475,790 |
| 2020-09-04 | $14.73 | $15.50 | $14.65 | $15.43 | $15.43 | 22,695,690 |
| 2020-09-03 | $15.01 | $15.24 | $14.83 | $14.93 | $14.93 | 16,351,810 |
| 2020-09-02 | $14.38 | $15.32 | $14.31 | $15.18 | $15.18 | 25,996,700 |
| 2020-09-01 | $14.23 | $14.37 | $13.97 | $14.36 | $14.36 | 8,669,830 |
| 2020-08-31 | $14.50 | $14.69 | $14.26 | $14.27 | $14.27 | 11,160,660 |
| 2020-08-28 | $14.45 | $14.53 | $14.15 | $14.50 | $14.50 | 11,837,380 |
| 2020-08-27 | $14.13 | $14.77 | $13.99 | $14.64 | $14.64 | 12,329,700 |
| 2020-08-26 | $14.80 | $14.80 | $14.00 | $14.18 | $14.18 | 11,568,350 |
| 2020-08-25 | $14.09 | $14.86 | $14.08 | $14.72 | $14.72 | 19,663,000 |
| 2020-08-24 | $13.80 | $14.29 | $13.62 | $14.17 | $14.17 | 10,787,410 |
| 2020-08-21 | $13.89 | $14.02 | $13.60 | $13.68 | $13.68 | 6,354,880 |
| 2020-08-20 | $13.84 | $14.02 | $13.64 | $13.80 | $13.80 | 4,395,080 |
| 2020-08-19 | $14.18 | $14.24 | $13.83 | $13.91 | $13.91 | 7,296,620 |
| 2020-08-18 | $14.17 | $14.21 | $14.06 | $14.12 | $14.12 | 7,441,770 |
| 2020-08-17 | $14.21 | $14.24 | $14.01 | $14.21 | $14.21 | 8,018,760 |
| 2020-08-14 | $13.99 | $14.18 | $13.91 | $14.14 | $14.14 | 7,320,240 |
| 2020-08-13 | $13.58 | $14.20 | $13.56 | $14.04 | $14.04 | 12,142,980 |
| 2020-08-12 | $13.56 | $13.68 | $13.33 | $13.58 | $13.58 | 8,071,310 |
| 2020-08-11 | $14.00 | $14.00 | $13.65 | $13.66 | $13.66 | 6,607,630 |
| 2020-08-10 | $13.70 | $14.03 | $13.61 | $13.93 | $13.93 | 6,421,520 |
| 2020-08-07 | $14.14 | $14.14 | $13.70 | $13.81 | $13.81 | 8,764,330 |
| 2020-08-06 | $14.24 | $14.28 | $13.89 | $14.11 | $14.11 | 11,002,880 |
| 2020-08-05 | $14.25 | $14.46 | $14.06 | $14.33 | $14.33 | 11,002,610 |
| 2020-08-04 | $14.43 | $14.46 | $14.12 | $14.15 | $14.15 | 10,427,400 |
| 2020-08-03 | $14.24 | $14.44 | $14.17 | $14.44 | $14.44 | 10,631,170 |
| 2020-07-31 | $14.06 | $14.28 | $13.97 | $14.17 | $14.17 | 7,885,340 |
| 2020-07-30 | $14.21 | $14.49 | $14.01 | $14.06 | $14.06 | 8,491,790 |
| 2020-07-29 | $13.70 | $14.18 | $13.68 | $14.17 | $14.17 | 7,831,710 |
| 2020-07-28 | $13.68 | $13.95 | $13.66 | $13.82 | $13.82 | 5,258,960 |
| 2020-07-27 | $13.76 | $13.78 | $13.50 | $13.65 | $13.65 | 5,757,660 |
| 2020-07-24 | $14.01 | $14.26 | $13.56 | $13.64 | $13.64 | 12,392,770 |
| 2020-07-23 | $14.28 | $14.28 | $13.67 | $14.04 | $14.04 | 12,993,950 |
| 2020-07-22 | $14.48 | $14.56 | $14.20 | $14.35 | $14.35 | 10,408,550 |
| 2020-07-21 | $14.55 | $14.65 | $14.23 | $14.41 | $14.41 | 9,375,900 |
| 2020-07-20 | $14.30 | $14.55 | $14.00 | $14.55 | $14.55 | 12,160,680 |
| 2020-07-17 | $14.44 | $14.56 | $14.05 | $14.14 | $14.14 | 12,593,480 |
| 2020-07-16 | $15.25 | $15.42 | $14.36 | $14.39 | $14.39 | 14,868,750 |
| 2020-07-15 | $16.21 | $16.22 | $15.07 | $15.12 | $15.12 | 18,301,320 |
| 2020-07-14 | $16.59 | $16.72 | $15.81 | $16.15 | $16.15 | 21,359,150 |
| 2020-07-13 | $16.01 | $16.49 | $16.00 | $16.40 | $16.40 | 18,600,410 |
| 2020-07-10 | $16.30 | $16.55 | $15.91 | $15.93 | $15.93 | 18,571,030 |
| 2020-07-09 | $16.16 | $16.66 | $15.93 | $16.41 | $16.41 | 24,560,350 |
| 2020-07-08 | $15.40 | $16.48 | $15.25 | $16.17 | $16.17 | 23,932,320 |
| 2020-07-07 | $15.41 | $15.87 | $15.10 | $15.46 | $15.46 | 23,122,610 |
| 2020-07-06 | $14.70 | $15.45 | $14.62 | $15.25 | $15.25 | 20,853,020 |
| 2020-07-03 | $14.33 | $14.57 | $14.13 | $14.55 | $14.55 | 13,751,410 |
| 2020-07-02 | $14.00 | $14.25 | $13.87 | $14.22 | $14.22 | 10,878,360 |
| 2020-07-01 | $14.00 | $14.14 | $13.84 | $13.97 | $13.97 | 7,677,780 |
| 2020-06-30 | $14.00 | $14.13 | $13.91 | $13.98 | $13.98 | 7,438,740 |
| 2020-06-29 | $14.40 | $14.40 | $13.85 | $13.88 | $13.88 | 9,388,210 |
| 2020-06-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2020-06-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2020-06-24 | $14.32 | $14.44 | $14.22 | $14.40 | $14.40 | 6,171,580 |
| 2020-06-23 | $14.41 | $14.41 | $14.20 | $14.32 | $14.32 | 7,271,670 |
| 2020-06-22 | $14.59 | $14.74 | $14.35 | $14.39 | $14.39 | 13,693,450 |
| 2020-06-19 | $14.88 | $14.88 | $14.57 | $14.74 | $14.74 | 10,365,000 |
| 2020-06-18 | $14.63 | $14.92 | $14.42 | $14.78 | $14.78 | 12,760,660 |
| 2020-06-17 | $14.69 | $14.85 | $14.43 | $14.62 | $14.62 | 9,297,370 |
| 2020-06-16 | $14.48 | $14.76 | $14.40 | $14.69 | $14.69 | 14,225,970 |
| 2020-06-15 | $14.08 | $14.52 | $13.94 | $14.11 | $14.11 | 8,255,590 |
| 2020-06-12 | $14.07 | $14.32 | $14.00 | $14.15 | $14.15 | 7,699,240 |
| 2020-06-11 | $14.29 | $14.68 | $14.29 | $14.36 | $14.36 | 11,232,040 |
| 2020-06-10 | $14.36 | $14.51 | $14.17 | $14.29 | $14.29 | 7,557,720 |
| 2020-06-09 | $14.22 | $14.56 | $14.20 | $14.50 | $14.50 | 10,318,910 |
| 2020-06-08 | $13.99 | $15.10 | $13.96 | $14.39 | $14.39 | 17,865,250 |
| 2020-06-05 | $13.86 | $13.89 | $13.56 | $13.75 | $13.75 | 6,294,750 |
| 2020-06-04 | $14.02 | $14.06 | $13.67 | $13.80 | $13.80 | 7,054,810 |
| 2020-06-03 | $14.20 | $14.28 | $13.88 | $13.95 | $13.95 | 10,650,270 |
| 2020-06-02 | $13.97 | $14.16 | $13.85 | $14.04 | $14.04 | 8,366,700 |
| 2020-06-01 | $13.45 | $13.98 | $13.45 | $13.95 | $13.95 | 10,166,840 |
| 2020-05-29 | $13.52 | $13.69 | $13.31 | $13.35 | $13.35 | 5,447,620 |
| 2020-05-28 | $13.70 | $13.72 | $13.25 | $13.52 | $13.52 | 5,648,320 |
| 2020-05-27 | $13.80 | $13.94 | $13.49 | $13.56 | $13.56 | 7,070,650 |
| 2020-05-26 | $13.31 | $13.88 | $13.26 | $13.86 | $13.86 | 10,021,970 |
| 2020-05-25 | $13.50 | $13.59 | $13.02 | $13.16 | $13.16 | 9,635,490 |
| 2020-05-22 | $13.87 | $14.11 | $13.45 | $13.65 | $13.65 | 8,646,640 |
| 2020-05-21 | $14.33 | $14.35 | $13.81 | $13.88 | $13.88 | 9,481,420 |
| 2020-05-20 | $14.43 | $14.68 | $14.27 | $14.33 | $14.33 | 6,783,750 |
| 2020-05-19 | $14.51 | $14.58 | $14.30 | $14.38 | $14.38 | 7,829,780 |
| 2020-05-18 | $15.12 | $15.15 | $14.20 | $14.36 | $14.36 | 12,889,640 |
| 2020-05-15 | $15.11 | $15.17 | $14.90 | $15.10 | $15.10 | 7,993,290 |
| 2020-05-14 | $15.06 | $15.30 | $14.92 | $15.00 | $15.00 | 8,350,070 |
| 2020-05-13 | $14.84 | $15.28 | $14.78 | $15.14 | $15.14 | 8,833,740 |
| 2020-05-12 | $15.08 | $15.08 | $14.65 | $14.95 | $14.95 | 8,352,590 |
| 2020-05-11 | $15.33 | $15.37 | $14.90 | $15.04 | $15.04 | 10,085,070 |
| 2020-05-08 | $15.27 | $15.42 | $15.06 | $15.19 | $15.19 | 11,737,600 |
| 2020-05-07 | $15.43 | $15.82 | $15.02 | $15.05 | $15.05 | 19,152,830 |
| 2020-05-06 | $14.38 | $15.03 | $14.37 | $15.01 | $15.01 | 13,592,960 |
| 2020-05-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2020-05-04 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2020-05-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2020-04-30 | $14.00 | $14.58 | $13.95 | $14.48 | $14.48 | 12,191,270 |
| 2020-04-29 | $14.12 | $14.27 | $13.72 | $13.85 | $13.85 | 7,972,210 |
| 2020-04-28 | $14.68 | $14.68 | $13.34 | $14.12 | $14.12 | 11,306,010 |
| 2020-04-27 | $14.35 | $14.87 | $14.19 | $14.58 | $14.58 | 9,573,160 |
| 2020-04-24 | $14.79 | $15.00 | $14.23 | $14.35 | $14.35 | 10,259,660 |
| 2020-04-23 | $15.25 | $15.30 | $14.75 | $14.78 | $14.78 | 11,373,630 |
| 2020-04-22 | $14.89 | $15.24 | $14.71 | $15.23 | $15.23 | 9,096,430 |
| 2020-04-21 | $15.01 | $15.13 | $14.75 | $14.98 | $14.98 | 9,066,550 |
| 2020-04-20 | $15.10 | $15.24 | $14.97 | $15.14 | $15.14 | 8,088,770 |
| 2020-04-17 | $15.21 | $15.43 | $15.05 | $15.08 | $15.08 | 11,479,470 |
| 2020-04-16 | $15.01 | $15.25 | $14.80 | $15.08 | $15.08 | 8,988,690 |
| 2020-04-15 | $15.35 | $15.36 | $14.90 | $14.93 | $14.93 | 11,049,550 |
| 2020-04-14 | $15.39 | $15.42 | $15.04 | $15.36 | $15.36 | 10,339,560 |
| 2020-04-13 | $15.10 | $15.45 | $14.75 | $15.19 | $15.19 | 9,969,340 |
| 2020-04-10 | $16.06 | $16.28 | $15.31 | $15.36 | $15.36 | 27,217,620 |
| 2020-04-09 | $16.64 | $17.09 | $16.55 | $16.78 | $16.78 | 14,252,520 |
| 2020-04-08 | $16.25 | $16.74 | $16.16 | $16.60 | $16.60 | 15,422,080 |
| 2020-04-07 | $16.29 | $16.43 | $16.12 | $16.36 | $16.36 | 15,238,550 |
| 2020-04-06 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2020-04-03 | $16.24 | $16.36 | $15.81 | $15.88 | $15.88 | 13,887,910 |
| 2020-04-02 | $15.88 | $16.41 | $15.82 | $16.40 | $16.40 | 16,923,980 |
| 2020-04-01 | $15.80 | $16.41 | $15.73 | $15.84 | $15.84 | 15,121,850 |
| 2020-03-31 | $16.40 | $16.40 | $15.85 | $15.87 | $15.87 | 15,502,070 |
| 2020-03-30 | $16.80 | $16.98 | $15.99 | $16.08 | $16.08 | 22,738,220 |
| 2020-03-27 | $18.42 | $18.48 | $17.30 | $17.31 | $17.31 | 21,922,500 |
| 2020-03-26 | $18.30 | $18.93 | $18.14 | $18.16 | $18.16 | 19,270,710 |
| 2020-03-25 | $19.04 | $19.11 | $18.55 | $18.58 | $18.58 | 28,402,140 |
| 2020-03-24 | $18.26 | $18.55 | $17.20 | $18.55 | $18.55 | 31,059,090 |
| 2020-03-23 | $17.30 | $18.55 | $17.20 | $17.80 | $17.80 | 28,369,450 |
| 2020-03-20 | $18.60 | $18.62 | $17.88 | $18.11 | $18.11 | 29,467,120 |
| 2020-03-19 | $17.18 | $18.46 | $17.10 | $18.35 | $18.35 | 36,923,550 |
| 2020-03-18 | $17.99 | $18.41 | $17.06 | $17.13 | $17.13 | 31,327,930 |
| 2020-03-17 | $18.35 | $18.85 | $16.80 | $17.67 | $17.67 | 35,288,490 |
| 2020-03-16 | $20.14 | $20.29 | $18.18 | $18.18 | $18.18 | 51,518,390 |
| 2020-03-13 | $19.55 | $21.00 | $19.38 | $20.20 | $20.20 | 53,668,760 |
| 2020-03-12 | $18.74 | $21.21 | $18.68 | $20.39 | $20.39 | 56,384,200 |
| 2020-03-11 | $19.00 | $20.35 | $18.88 | $19.28 | $19.28 | 62,586,480 |
| 2020-03-10 | $18.50 | $19.57 | $17.66 | $19.57 | $19.57 | 68,761,240 |
| 2020-03-09 | $17.18 | $18.57 | $17.01 | $17.79 | $17.79 | 37,910,860 |
| 2020-03-06 | $17.45 | $17.93 | $17.42 | $17.48 | $17.48 | 23,733,360 |
| 2020-03-05 | $18.75 | $19.00 | $17.85 | $17.99 | $17.99 | 41,616,310 |
| 2020-03-04 | $17.17 | $18.05 | $17.16 | $17.79 | $17.79 | 34,424,820 |
| 2020-03-03 | $18.40 | $18.63 | $17.15 | $17.38 | $17.38 | 47,162,900 |
| 2020-03-02 | $16.19 | $17.15 | $15.92 | $17.15 | $17.15 | 25,929,580 |
| 2020-02-28 | $15.76 | $16.38 | $15.55 | $15.59 | $15.59 | 26,650,330 |
| 2020-02-27 | $16.98 | $17.27 | $16.26 | $16.71 | $16.71 | 26,063,770 |
| 2020-02-26 | $17.80 | $18.05 | $16.65 | $16.81 | $16.81 | 40,467,530 |
| 2020-02-25 | $17.29 | $18.80 | $16.52 | $18.33 | $18.33 | 68,548,710 |
| 2020-02-24 | $16.80 | $17.79 | $16.80 | $17.79 | $17.79 | 54,164,090 |
| 2020-02-21 | $15.58 | $16.25 | $15.58 | $16.17 | $16.17 | 36,165,100 |
| 2020-02-20 | $14.95 | $15.41 | $14.86 | $15.40 | $15.40 | 25,211,340 |
| 2020-02-19 | $15.24 | $15.33 | $14.94 | $14.96 | $14.96 | 22,083,430 |
| 2020-02-18 | $14.98 | $15.26 | $14.73 | $15.26 | $15.26 | 26,487,210 |
| 2020-02-17 | $14.02 | $14.75 | $14.02 | $14.75 | $14.75 | 25,024,720 |
| 2020-02-14 | $13.91 | $14.16 | $13.75 | $13.95 | $13.95 | 15,567,880 |
| 2020-02-13 | $14.15 | $14.19 | $13.80 | $13.86 | $13.86 | 14,487,320 |
| 2020-02-12 | $14.04 | $14.23 | $13.95 | $14.19 | $14.19 | 15,169,960 |
| 2020-02-11 | $14.39 | $14.42 | $13.95 | $14.05 | $14.05 | 15,819,680 |
| 2020-02-10 | $14.15 | $14.42 | $14.02 | $14.41 | $14.41 | 14,746,920 |
| 2020-02-07 | $14.02 | $14.19 | $13.80 | $14.15 | $14.15 | 15,562,620 |
| 2020-02-06 | $14.00 | $14.11 | $13.80 | $14.02 | $14.02 | 17,240,170 |
| 2020-02-05 | $13.18 | $14.24 | $13.17 | $13.93 | $13.93 | 21,378,920 |
| 2020-02-04 | $12.15 | $13.35 | $12.15 | $13.07 | $13.07 | 24,455,300 |
| 2020-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,676,700 |
| 2020-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-01-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-01-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-01-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-01-23 | $15.70 | $16.00 | $14.70 | $15.00 | $15.00 | 21,569,730 |
| 2020-01-22 | $15.91 | $16.12 | $15.50 | $15.95 | $15.95 | 17,165,620 |
| 2020-01-21 | $16.30 | $16.42 | $15.79 | $15.87 | $15.87 | 16,758,570 |
| 2020-01-20 | $15.84 | $16.40 | $15.84 | $16.20 | $16.20 | 18,725,260 |
| 2020-01-17 | $16.25 | $16.53 | $15.69 | $15.88 | $15.88 | 25,286,740 |
| 2020-01-16 | $16.08 | $16.47 | $15.66 | $16.31 | $16.31 | 41,077,400 |
| 2020-01-15 | $16.90 | $17.21 | $16.73 | $17.06 | $17.06 | 15,196,460 |
| 2020-01-14 | $17.41 | $17.54 | $16.86 | $16.90 | $16.90 | 17,696,140 |
| 2020-01-13 | $17.07 | $17.26 | $16.75 | $17.24 | $17.24 | 18,177,350 |
| 2020-01-10 | $17.80 | $17.80 | $17.02 | $17.11 | $17.11 | 24,042,110 |
| 2020-01-09 | $17.30 | $17.80 | $17.16 | $17.60 | $17.60 | 25,376,900 |
| 2020-01-08 | $17.16 | $17.65 | $16.81 | $16.96 | $16.96 | 24,996,650 |
| 2020-01-07 | $17.39 | $17.68 | $17.03 | $17.20 | $17.20 | 27,317,820 |
| 2020-01-06 | $16.40 | $17.36 | $16.20 | $17.29 | $17.29 | 38,682,600 |
| 2020-01-03 | $15.84 | $16.73 | $15.84 | $16.61 | $16.61 | 34,251,710 |
| 2020-01-02 | $15.62 | $15.93 | $15.60 | $15.71 | $15.71 | 17,655,340 |
| 2020-01-01 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2019-12-31 | $15.60 | $15.75 | $15.33 | $15.42 | $15.42 | 13,755,400 |
| 2019-12-30 | $15.40 | $15.78 | $15.21 | $15.52 | $15.52 | 15,230,870 |
| 2019-12-27 | $15.65 | $16.04 | $15.60 | $15.63 | $15.63 | 20,610,370 |
| 2019-12-26 | $15.61 | $16.15 | $15.50 | $15.75 | $15.75 | 20,773,660 |
| 2019-12-25 | $14.63 | $16.10 | $14.63 | $15.51 | $15.51 | 30,594,840 |
| 2019-12-24 | $14.46 | $14.79 | $14.46 | $14.72 | $14.72 | 9,276,200 |
| 2019-12-23 | $14.92 | $14.92 | $14.35 | $14.43 | $14.43 | 12,548,900 |
| 2019-12-20 | $15.40 | $15.44 | $14.88 | $14.90 | $14.90 | 15,785,230 |
| 2019-12-19 | $15.21 | $15.59 | $15.01 | $15.40 | $15.40 | 20,887,670 |
| 2019-12-18 | $15.31 | $15.45 | $15.13 | $15.17 | $15.17 | 15,934,940 |
| 2019-12-17 | $15.14 | $15.63 | $15.03 | $15.26 | $15.26 | 21,772,490 |
| 2019-12-16 | $14.86 | $15.25 | $14.81 | $15.24 | $15.24 | 17,872,750 |
| 2019-12-13 | $14.88 | $14.97 | $14.57 | $14.80 | $14.80 | 15,173,490 |
| 2019-12-12 | $15.10 | $15.47 | $14.69 | $14.76 | $14.76 | 22,534,000 |
| 2019-12-11 | $14.39 | $14.96 | $14.30 | $14.90 | $14.90 | 24,910,920 |
| 2019-12-10 | $14.08 | $14.35 | $13.92 | $14.31 | $14.31 | 14,260,870 |
| 2019-12-09 | $14.24 | $14.44 | $14.10 | $14.13 | $14.13 | 15,479,810 |
| 2019-12-06 | $13.76 | $14.22 | $13.76 | $14.09 | $14.09 | 17,645,500 |
| 2019-12-05 | $13.41 | $13.94 | $13.40 | $13.80 | $13.80 | 17,700,410 |
| 2019-12-04 | $13.39 | $13.52 | $13.31 | $13.38 | $13.38 | 7,508,090 |
| 2019-12-03 | $13.35 | $13.56 | $13.17 | $13.53 | $13.53 | 8,213,460 |
| 2019-12-02 | $13.49 | $13.62 | $13.32 | $13.47 | $13.47 | 8,505,660 |
| 2019-11-29 | $13.39 | $13.45 | $13.10 | $13.43 | $13.43 | 7,133,240 |
| 2019-11-28 | $13.48 | $13.65 | $13.33 | $13.39 | $13.39 | 7,955,340 |
| 2019-11-27 | $13.46 | $13.64 | $13.28 | $13.47 | $13.47 | 12,215,510 |
| 2019-11-26 | $13.80 | $13.92 | $13.36 | $13.45 | $13.45 | 12,370,720 |
| 2019-11-25 | $14.22 | $14.32 | $13.44 | $13.78 | $13.78 | 16,936,950 |
| 2019-11-22 | $14.41 | $14.90 | $14.11 | $14.20 | $14.20 | 20,096,040 |
| 2019-11-21 | $15.16 | $15.45 | $14.63 | $14.71 | $14.71 | 34,196,430 |
| 2019-11-20 | $16.17 | $16.60 | $15.93 | $16.25 | $16.25 | 22,427,390 |
| 2019-11-19 | $15.36 | $15.80 | $15.36 | $15.80 | $15.80 | 11,406,380 |
| 2019-11-18 | $15.37 | $15.56 | $15.18 | $15.35 | $15.35 | 6,880,360 |
| 2019-11-15 | $15.60 | $15.76 | $15.33 | $15.34 | $15.34 | 7,706,690 |
| 2019-11-14 | $15.40 | $15.78 | $15.10 | $15.62 | $15.62 | 11,455,190 |
| 2019-11-13 | $15.33 | $15.55 | $15.28 | $15.38 | $15.38 | 7,116,890 |
| 2019-11-12 | $15.54 | $15.58 | $14.93 | $15.38 | $15.38 | 12,784,780 |
| 2019-11-11 | $15.70 | $15.70 | $15.27 | $15.38 | $15.38 | 16,799,100 |
| 2019-11-08 | $16.47 | $16.64 | $16.14 | $16.20 | $16.20 | 11,919,410 |
| 2019-11-07 | $16.15 | $16.65 | $16.15 | $16.50 | $16.50 | 9,314,000 |
| 2019-11-06 | $16.72 | $16.83 | $16.01 | $16.22 | $16.22 | 12,682,170 |
| 2019-11-05 | $16.81 | $16.97 | $16.43 | $16.69 | $16.69 | 8,549,510 |
| 2019-11-04 | $16.64 | $17.10 | $16.64 | $16.80 | $16.80 | 12,461,680 |
| 2019-11-01 | $17.19 | $17.19 | $16.00 | $16.64 | $16.64 | 20,110,770 |
| 2019-10-31 | $17.45 | $17.73 | $17.26 | $17.32 | $17.32 | 8,996,500 |
| 2019-10-30 | $17.26 | $17.60 | $17.23 | $17.35 | $17.35 | 9,684,720 |
| 2019-10-29 | $18.08 | $18.09 | $17.41 | $17.43 | $17.43 | 13,325,360 |
| 2019-10-28 | $17.55 | $18.22 | $17.55 | $18.08 | $18.08 | 17,560,970 |
| 2019-10-25 | $17.19 | $17.68 | $17.07 | $17.65 | $17.65 | 10,775,920 |
| 2019-10-24 | $17.27 | $17.53 | $17.02 | $17.39 | $17.39 | 9,083,350 |
| 2019-10-23 | $17.70 | $17.78 | $17.33 | $17.35 | $17.35 | 8,643,900 |
| 2019-10-22 | $17.45 | $17.78 | $17.35 | $17.71 | $17.71 | 11,305,410 |
| 2019-10-21 | $17.30 | $17.36 | $16.81 | $17.35 | $17.35 | 10,271,490 |
| 2019-10-18 | $17.35 | $17.80 | $17.18 | $17.48 | $17.48 | 16,204,380 |
| 2019-10-17 | $17.35 | $17.62 | $17.16 | $17.22 | $17.22 | 11,204,280 |
| 2019-10-16 | $17.65 | $17.82 | $17.15 | $17.36 | $17.36 | 15,603,300 |
| 2019-10-15 | $18.20 | $18.43 | $17.45 | $17.48 | $17.48 | 26,166,530 |
| 2019-10-14 | $18.69 | $19.08 | $18.55 | $18.98 | $18.98 | 17,306,290 |
| 2019-10-11 | $18.80 | $18.80 | $18.22 | $18.35 | $18.35 | 15,264,430 |
| 2019-10-10 | $18.18 | $18.80 | $18.03 | $18.75 | $18.75 | 21,387,060 |
| 2019-10-09 | $17.42 | $18.27 | $17.23 | $18.21 | $18.21 | 12,989,860 |
| 2019-10-08 | $18.10 | $18.32 | $17.58 | $17.72 | $17.72 | 12,970,810 |
| 2019-10-07 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-10-04 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-10-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-10-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-10-01 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-09-30 | $18.21 | $18.49 | $17.80 | $17.87 | $17.87 | 13,347,140 |
| 2019-09-27 | $18.04 | $18.43 | $17.89 | $18.08 | $18.08 | 15,562,210 |
| 2019-09-26 | $18.70 | $19.11 | $17.69 | $17.84 | $17.84 | 27,522,060 |
| 2019-09-25 | $20.28 | $20.28 | $18.74 | $18.75 | $18.75 | 36,083,780 |
| 2019-09-24 | $20.25 | $20.59 | $20.10 | $20.33 | $20.33 | 30,433,110 |
| 2019-09-23 | $19.75 | $20.45 | $19.12 | $20.37 | $20.37 | 32,908,140 |
| 2019-09-20 | $19.85 | $20.32 | $19.55 | $19.73 | $19.73 | 33,979,220 |
| 2019-09-19 | $19.25 | $19.74 | $19.12 | $19.66 | $19.66 | 23,844,390 |
| 2019-09-18 | $19.35 | $19.72 | $19.01 | $19.25 | $19.25 | 31,541,250 |
| 2019-09-17 | $19.54 | $19.66 | $18.83 | $19.65 | $19.65 | 42,800,570 |
| 2019-09-16 | $20.28 | $20.50 | $19.24 | $19.25 | $19.25 | 43,805,890 |
| 2019-09-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2019-09-12 | $20.40 | $20.65 | $19.90 | $19.99 | $19.99 | 30,605,580 |
| 2019-09-11 | $20.23 | $20.88 | $19.90 | $20.48 | $20.48 | 39,190,240 |
| 2019-09-10 | $21.00 | $21.85 | $19.69 | $20.26 | $20.26 | 78,698,240 |
| 2019-09-09 | $18.38 | $19.97 | $18.01 | $19.97 | $19.97 | 45,662,800 |
| 2019-09-06 | $17.61 | $18.54 | $17.60 | $18.15 | $18.15 | 39,940,450 |
| 2019-09-05 | $17.18 | $18.27 | $17.00 | $17.57 | $17.57 | 51,907,530 |
| 2019-09-04 | $16.21 | $17.38 | $16.06 | $17.29 | $17.29 | 45,627,180 |
| 2019-09-03 | $15.88 | $16.33 | $15.69 | $16.30 | $16.30 | 25,745,950 |
| 2019-09-02 | $15.50 | $15.95 | $15.33 | $15.77 | $15.77 | 18,288,150 |
| 2019-08-30 | $16.42 | $16.54 | $15.23 | $15.48 | $15.48 | 33,946,520 |
| 2019-08-29 | $16.04 | $16.43 | $15.80 | $16.41 | $16.41 | 25,318,510 |
| 2019-08-28 | $16.00 | $16.19 | $15.72 | $15.99 | $15.99 | 17,414,490 |
| 2019-08-27 | $16.15 | $16.35 | $15.88 | $16.03 | $16.03 | 26,344,410 |
| 2019-08-26 | $15.67 | $16.13 | $15.63 | $15.85 | $15.85 | 18,531,590 |
| 2019-08-23 | $16.24 | $16.34 | $15.74 | $16.10 | $16.10 | 23,741,020 |
| 2019-08-22 | $16.26 | $16.72 | $16.06 | $16.26 | $16.26 | 30,015,990 |
| 2019-08-21 | $16.13 | $16.77 | $15.91 | $16.39 | $16.39 | 39,518,200 |
| 2019-08-20 | $16.25 | $16.83 | $15.79 | $15.95 | $15.95 | 45,141,110 |
| 2019-08-19 | $15.80 | $16.40 | $15.56 | $16.15 | $16.15 | 44,115,820 |
| 2019-08-16 | $15.18 | $15.71 | $15.12 | $15.25 | $15.25 | 37,818,010 |
| 2019-08-15 | $14.37 | $15.15 | $14.30 | $15.12 | $15.12 | 27,197,690 |
| 2019-08-14 | $14.73 | $15.18 | $14.55 | $14.84 | $14.84 | 31,212,010 |
| 2019-08-13 | $14.52 | $14.72 | $14.28 | $14.30 | $14.30 | 16,675,660 |
| 2019-08-12 | $14.30 | $14.77 | $13.68 | $14.77 | $14.77 | 22,191,980 |
| 2019-08-09 | $14.76 | $15.03 | $14.20 | $14.31 | $14.31 | 21,360,600 |
| 2019-08-08 | $14.38 | $14.78 | $14.15 | $14.59 | $14.59 | 22,322,920 |
| 2019-08-07 | $15.10 | $15.21 | $14.26 | $14.30 | $14.30 | 23,640,930 |
| 2019-08-06 | $14.55 | $15.04 | $14.10 | $14.92 | $14.92 | 26,661,230 |
| 2019-08-05 | $15.26 | $15.75 | $15.10 | $15.16 | $15.16 | 25,705,150 |
| 2019-08-02 | $15.12 | $15.49 | $15.05 | $15.38 | $15.38 | 30,755,540 |
| 2019-08-01 | $14.75 | $15.58 | $14.70 | $15.57 | $15.57 | 40,480,870 |
| 2019-07-31 | $14.33 | $15.42 | $14.32 | $15.05 | $15.05 | 44,438,820 |
| 2019-07-30 | $14.17 | $14.40 | $14.08 | $14.16 | $14.16 | 14,316,900 |
| 2019-07-29 | $14.24 | $14.54 | $14.08 | $14.29 | $14.29 | 15,409,690 |
| 2019-07-26 | $14.15 | $14.28 | $13.91 | $14.15 | $14.15 | 12,756,920 |
| 2019-07-25 | $14.16 | $14.42 | $14.13 | $14.23 | $14.23 | 11,370,600 |
| 2019-07-24 | $13.99 | $14.38 | $13.90 | $14.17 | $14.17 | 14,189,620 |
| 2019-07-23 | $13.65 | $13.94 | $13.55 | $13.88 | $13.88 | 10,180,570 |
| 2019-07-22 | $14.15 | $14.26 | $13.43 | $13.51 | $13.51 | 12,945,430 |
| 2019-07-19 | $14.17 | $14.42 | $14.03 | $14.09 | $14.09 | 9,880,740 |
| 2019-07-18 | $14.54 | $14.54 | $14.08 | $14.09 | $14.09 | 12,101,420 |
| 2019-07-17 | $14.70 | $14.98 | $14.60 | $14.65 | $14.65 | 10,779,080 |
| 2019-07-16 | $14.54 | $15.05 | $14.48 | $14.77 | $14.77 | 13,806,830 |
| 2019-07-15 | $14.49 | $14.90 | $14.20 | $14.72 | $14.72 | 18,039,620 |
| 2019-07-12 | $14.19 | $14.31 | $13.85 | $14.31 | $14.31 | 9,914,740 |
| 2019-07-11 | $14.31 | $14.39 | $13.97 | $14.05 | $14.05 | 8,785,600 |
| 2019-07-10 | $14.38 | $14.58 | $13.95 | $14.19 | $14.19 | 10,606,340 |
| 2019-07-09 | $14.25 | $14.31 | $13.80 | $14.23 | $14.23 | 11,307,440 |
| 2019-07-08 | $15.20 | $15.25 | $14.14 | $14.14 | $14.14 | 19,325,300 |
| 2019-07-05 | $15.24 | $15.42 | $15.13 | $15.25 | $15.25 | 10,069,950 |
| 2019-07-04 | $15.54 | $15.64 | $15.10 | $15.22 | $15.22 | 12,750,480 |
| 2019-07-03 | $15.90 | $15.92 | $15.30 | $15.46 | $15.46 | 16,948,720 |
| 2019-07-02 | $16.20 | $16.27 | $15.82 | $15.92 | $15.92 | 19,317,530 |
| 2019-07-01 | $16.50 | $16.63 | $16.00 | $16.10 | $16.10 | 31,934,230 |
| 2019-06-28 | $15.80 | $15.85 | $15.27 | $15.53 | $15.53 | 20,110,660 |
| 2019-06-27 | $15.36 | $16.28 | $15.20 | $15.93 | $15.93 | 34,248,990 |
| 2019-06-26 | $15.05 | $15.68 | $15.05 | $15.20 | $15.20 | 17,833,380 |
| 2019-06-25 | $15.40 | $15.42 | $15.01 | $15.15 | $15.15 | 15,409,000 |
| 2019-06-24 | $15.65 | $15.74 | $15.27 | $15.51 | $15.51 | 19,725,640 |
| 2019-06-21 | $15.40 | $16.10 | $15.25 | $15.88 | $15.88 | 30,973,510 |
| 2019-06-20 | $15.07 | $15.46 | $14.76 | $15.20 | $15.20 | 21,732,870 |
| 2019-06-19 | $15.70 | $15.83 | $15.07 | $15.11 | $15.11 | 22,474,310 |
| 2019-06-18 | $15.40 | $15.68 | $15.05 | $15.11 | $15.11 | 19,228,140 |
| 2019-06-17 | $15.23 | $15.89 | $14.99 | $15.58 | $15.58 | 27,093,020 |
| 2019-06-14 | $15.21 | $15.79 | $15.07 | $15.19 | $15.19 | 27,234,890 |
| 2019-06-13 | $15.20 | $15.46 | $14.90 | $15.26 | $15.26 | 25,772,710 |
| 2019-06-12 | $14.58 | $16.08 | $14.41 | $15.44 | $15.44 | 43,355,460 |
| 2019-06-11 | $14.53 | $14.76 | $14.03 | $14.63 | $14.63 | 29,498,310 |
| 2019-06-10 | $13.68 | $14.48 | $13.60 | $14.27 | $14.27 | 23,602,210 |
| 2019-06-07 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2019-06-06 | $14.25 | $14.25 | $13.71 | $13.72 | $13.72 | 24,788,770 |
| 2019-06-05 | $13.98 | $15.00 | $13.68 | $14.57 | $14.57 | 38,179,870 |
| 2019-06-04 | $13.87 | $14.29 | $13.60 | $13.85 | $13.85 | 31,319,820 |
| 2019-06-03 | $13.33 | $14.00 | $12.86 | $13.66 | $13.66 | 26,121,370 |
| 2019-05-31 | $13.44 | $13.73 | $13.25 | $13.28 | $13.28 | 12,835,480 |
| 2019-05-30 | $13.69 | $13.84 | $13.25 | $13.40 | $13.40 | 14,612,310 |
| 2019-05-29 | $13.69 | $14.07 | $13.61 | $13.83 | $13.83 | 15,138,850 |
| 2019-05-28 | $13.60 | $14.05 | $13.58 | $13.81 | $13.81 | 20,817,480 |
| 2019-05-27 | $13.20 | $13.63 | $13.00 | $13.58 | $13.58 | 16,076,620 |
| 2019-05-24 | $13.43 | $13.60 | $13.02 | $13.09 | $13.09 | 11,372,400 |
| 2019-05-23 | $13.67 | $13.85 | $13.20 | $13.30 | $13.30 | 16,015,080 |
| 2019-05-22 | $13.88 | $14.35 | $13.70 | $13.78 | $13.78 | 22,031,310 |
| 2019-05-21 | $13.59 | $14.10 | $13.30 | $13.90 | $13.90 | 23,253,910 |
| 2019-05-20 | $13.19 | $13.80 | $12.72 | $13.54 | $13.54 | 21,468,810 |
| 2019-05-17 | $13.84 | $14.15 | $12.92 | $13.15 | $13.15 | 21,067,940 |
| 2019-05-16 | $13.94 | $13.95 | $13.50 | $13.86 | $13.86 | 23,453,200 |
| 2019-05-15 | $13.90 | $14.23 | $13.67 | $14.07 | $14.07 | 26,363,680 |
| 2019-05-14 | $13.06 | $13.80 | $13.01 | $13.59 | $13.59 | 22,224,130 |
| 2019-05-13 | $13.30 | $13.73 | $13.10 | $13.36 | $13.36 | 18,944,450 |
| 2019-05-10 | $12.91 | $13.58 | $12.09 | $13.54 | $13.54 | 26,847,610 |
| 2019-05-09 | $12.51 | $13.01 | $12.50 | $12.57 | $12.57 | 15,095,320 |
| 2019-05-08 | $12.58 | $13.30 | $12.35 | $12.76 | $12.76 | 20,855,590 |
| 2019-05-07 | $13.21 | $13.82 | $12.69 | $13.10 | $13.10 | 25,956,390 |
| 2019-05-06 | $14.50 | $14.50 | $13.65 | $13.65 | $13.65 | 16,993,090 |
| 2019-05-03 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2019-05-02 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2019-05-01 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2019-04-30 | $15.28 | $15.60 | $14.95 | $15.17 | $15.17 | 16,015,420 |
| 2019-04-29 | $16.10 | $16.19 | $14.66 | $15.11 | $15.11 | 24,538,650 |
| 2019-04-26 | $15.38 | $16.38 | $15.38 | $15.82 | $15.82 | 24,455,030 |
| 2019-04-25 | $16.75 | $17.30 | $15.58 | $15.79 | $15.79 | 34,280,600 |
| 2019-04-24 | $16.83 | $17.27 | $16.53 | $16.99 | $16.99 | 30,292,290 |
| 2019-04-23 | $16.98 | $17.88 | $16.31 | $16.48 | $16.48 | 36,617,560 |
| 2019-04-22 | $18.04 | $18.65 | $16.91 | $17.18 | $17.18 | 54,778,740 |
| 2019-04-19 | $16.02 | $17.53 | $15.70 | $17.53 | $17.53 | 48,280,580 |
| 2019-04-18 | $15.79 | $16.31 | $15.55 | $15.94 | $15.94 | 26,078,910 |
| 2019-04-17 | $15.48 | $16.33 | $15.48 | $15.79 | $15.79 | 30,165,310 |
| 2019-04-16 | $14.50 | $15.88 | $14.18 | $15.75 | $15.75 | 31,807,000 |
| 2019-04-15 | $14.85 | $15.33 | $14.61 | $14.71 | $14.71 | 20,573,570 |
| 2019-04-12 | $14.41 | $14.63 | $14.26 | $14.52 | $14.52 | 9,405,970 |
| 2019-04-11 | $15.00 | $15.00 | $14.35 | $14.40 | $14.40 | 15,006,440 |
| 2019-04-10 | $15.30 | $15.30 | $14.74 | $14.98 | $14.98 | 20,896,400 |
| 2019-04-09 | $15.14 | $15.59 | $14.87 | $15.55 | $15.55 | 18,715,300 |
| 2019-04-08 | $16.08 | $16.15 | $14.95 | $15.07 | $15.07 | 25,428,630 |
| 2019-04-05 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-04-04 | $15.80 | $16.00 | $15.53 | $15.99 | $15.99 | 17,685,260 |
| 2019-04-03 | $15.94 | $16.07 | $15.53 | $15.78 | $15.78 | 18,480,210 |
| 2019-04-02 | $15.81 | $16.36 | $15.70 | $15.93 | $15.93 | 22,416,830 |
| 2019-04-01 | $15.35 | $15.93 | $15.33 | $15.80 | $15.80 | 20,146,470 |
| 2019-03-29 | $14.74 | $15.19 | $14.32 | $15.09 | $15.09 | 17,285,470 |
| 2019-03-28 | $14.61 | $15.33 | $14.50 | $14.63 | $14.63 | 17,170,060 |
| 2019-03-27 | $15.20 | $15.48 | $14.30 | $14.61 | $14.61 | 16,741,840 |
| 2019-03-26 | $16.10 | $16.38 | $15.00 | $15.18 | $15.18 | 23,971,040 |
| 2019-03-25 | $15.80 | $16.83 | $15.72 | $16.10 | $16.10 | 24,678,790 |
| 2019-03-22 | $15.68 | $16.40 | $15.19 | $16.30 | $16.30 | 28,685,100 |
| 2019-03-21 | $15.38 | $15.94 | $15.26 | $15.70 | $15.70 | 21,612,420 |
| 2019-03-20 | $15.75 | $15.75 | $14.99 | $15.39 | $15.39 | 20,788,580 |
| 2019-03-19 | $15.71 | $16.17 | $15.48 | $15.77 | $15.77 | 21,297,800 |
| 2019-03-18 | $15.60 | $16.02 | $15.19 | $15.83 | $15.83 | 28,124,540 |
| 2019-03-15 | $17.00 | $17.00 | $15.88 | $16.09 | $16.09 | 34,812,600 |
| 2019-03-14 | $15.82 | $16.98 | $15.54 | $16.98 | $16.98 | 38,531,840 |
| 2019-03-13 | $17.20 | $17.48 | $16.00 | $16.06 | $16.06 | 42,470,490 |
| 2019-03-12 | $17.00 | $18.11 | $16.28 | $17.69 | $17.69 | 53,608,440 |
| 2019-03-11 | $15.12 | $16.51 | $15.11 | $16.51 | $16.51 | 52,489,620 |
| 2019-03-08 | $14.49 | $16.00 | $14.02 | $15.01 | $15.01 | 50,071,330 |
| 2019-03-07 | $14.82 | $15.72 | $14.59 | $15.10 | $15.10 | 44,880,740 |
| 2019-03-06 | $15.01 | $15.16 | $14.50 | $14.90 | $14.90 | 43,936,990 |
| 2019-03-05 | $14.43 | $15.28 | $14.18 | $15.14 | $15.14 | 48,425,630 |
| 2019-03-04 | $14.15 | $14.96 | $13.90 | $14.45 | $14.45 | 46,049,720 |
| 2019-03-01 | $14.19 | $14.39 | $13.58 | $14.20 | $14.20 | 30,811,130 |
| 2019-02-28 | $14.27 | $14.58 | $14.08 | $14.21 | $14.21 | 26,460,610 |
| 2019-02-27 | $14.38 | $14.72 | $13.81 | $14.10 | $14.10 | 41,418,770 |
| 2019-02-26 | $15.26 | $15.68 | $14.25 | $14.55 | $14.55 | 59,145,960 |
| 2019-02-25 | $15.24 | $15.87 | $15.00 | $15.25 | $15.25 | 62,645,170 |
| 2019-02-22 | $13.78 | $15.13 | $13.77 | $14.85 | $14.85 | 58,036,250 |
| 2019-02-21 | $14.00 | $14.98 | $13.80 | $13.91 | $13.91 | 61,792,730 |
| 2019-02-20 | $13.50 | $15.30 | $13.27 | $14.18 | $14.18 | 71,872,560 |
| 2019-02-19 | $13.11 | $13.95 | $12.26 | $13.94 | $13.94 | 76,809,770 |
| 2019-02-18 | $11.56 | $12.68 | $11.55 | $12.68 | $12.68 | 73,625,810 |
| 2019-02-15 | $10.77 | $11.94 | $10.60 | $11.53 | $11.53 | 61,093,700 |
| 2019-02-14 | $11.15 | $11.27 | $10.61 | $10.85 | $10.85 | 47,594,710 |
| 2019-02-13 | $10.12 | $10.93 | $10.12 | $10.93 | $10.93 | 44,134,200 |
| 2019-02-12 | $9.85 | $10.11 | $9.74 | $9.94 | $9.94 | 20,508,970 |
| 2019-02-11 | $9.56 | $9.92 | $9.54 | $9.82 | $9.82 | 16,997,850 |
| 2019-02-08 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2019-02-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2019-02-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2019-02-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2019-02-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2019-02-01 | $9.21 | $9.55 | $9.21 | $9.46 | $9.46 | 14,495,150 |
| 2019-01-31 | $9.43 | $9.66 | $8.90 | $9.18 | $9.18 | 21,993,800 |
| 2019-01-30 | $9.41 | $9.73 | $9.41 | $9.46 | $9.46 | 17,899,310 |
| 2019-01-29 | $10.00 | $10.00 | $9.34 | $9.34 | $9.34 | 31,515,550 |
| 2019-01-28 | $10.35 | $10.51 | $10.23 | $10.38 | $10.38 | 15,782,800 |
| 2019-01-25 | $10.60 | $10.61 | $10.25 | $10.29 | $10.29 | 21,229,160 |
| 2019-01-24 | $10.76 | $10.82 | $10.41 | $10.66 | $10.66 | 28,979,140 |
| 2019-01-23 | $11.02 | $11.15 | $10.84 | $10.88 | $10.88 | 18,713,710 |
| 2019-01-22 | $10.90 | $11.28 | $10.75 | $11.13 | $11.13 | 27,574,830 |
| 2019-01-21 | $10.93 | $11.29 | $10.65 | $11.03 | $11.03 | 35,378,220 |
| 2019-01-18 | $10.28 | $11.37 | $10.28 | $10.87 | $10.87 | 44,428,400 |
| 2019-01-17 | $10.21 | $10.76 | $10.15 | $10.37 | $10.37 | 36,338,610 |
| 2019-01-16 | $10.34 | $10.53 | $10.06 | $10.08 | $10.08 | 23,883,890 |
| 2019-01-15 | $10.38 | $10.58 | $10.28 | $10.40 | $10.40 | 30,802,480 |
| 2019-01-14 | $10.15 | $10.80 | $10.00 | $10.66 | $10.66 | 40,041,500 |
| 2019-01-11 | $10.43 | $10.86 | $10.15 | $10.23 | $10.23 | 51,123,410 |
| 2019-01-10 | $9.88 | $10.70 | $9.75 | $10.39 | $10.39 | 58,477,450 |
| 2019-01-09 | $9.40 | $10.35 | $9.20 | $9.81 | $9.81 | 50,151,160 |
| 2019-01-08 | $9.39 | $9.68 | $9.31 | $9.41 | $9.41 | 20,309,220 |
| 2019-01-07 | $9.22 | $9.56 | $9.13 | $9.37 | $9.37 | 20,608,190 |
| 2019-01-04 | $8.75 | $9.18 | $8.68 | $9.15 | $9.15 | 16,265,620 |
| 2019-01-03 | $9.55 | $9.57 | $9.01 | $9.03 | $9.03 | 24,762,690 |
| 2019-01-02 | $9.47 | $9.79 | $9.10 | $9.67 | $9.67 | 23,768,370 |
| 2019-01-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2018-12-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2018-12-28 | $9.70 | $9.78 | $9.29 | $9.40 | $9.40 | 24,417,530 |
| 2018-12-27 | $9.64 | $9.89 | $9.50 | $9.52 | $9.52 | 29,274,970 |
| 2018-12-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-12-25 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-12-24 | $9.14 | $9.65 | $9.13 | $9.61 | $9.61 | 21,960,350 |
| 2018-12-21 | $9.10 | $9.30 | $9.00 | $9.12 | $9.12 | 9,776,350 |
| 2018-12-20 | $9.13 | $9.28 | $9.04 | $9.21 | $9.21 | 9,394,980 |
| 2018-12-19 | $9.00 | $9.40 | $8.91 | $9.18 | $9.18 | 13,524,340 |
| 2018-12-18 | $8.83 | $9.20 | $8.55 | $9.08 | $9.08 | 17,152,990 |
| 2018-12-17 | $9.19 | $9.35 | $9.04 | $9.23 | $9.23 | 9,379,580 |
| 2018-12-14 | $9.69 | $9.71 | $9.15 | $9.23 | $9.23 | 17,653,490 |
| 2018-12-13 | $9.67 | $9.85 | $9.50 | $9.78 | $9.78 | 19,936,530 |
| 2018-12-12 | $10.04 | $10.13 | $9.57 | $9.67 | $9.67 | 19,753,600 |
| 2018-12-11 | $9.36 | $10.15 | $9.35 | $9.88 | $9.88 | 28,652,700 |
| 2018-12-10 | $9.30 | $9.50 | $8.92 | $9.36 | $9.36 | 14,919,710 |
| 2018-12-07 | $9.44 | $9.66 | $9.36 | $9.42 | $9.42 | 13,852,270 |
| 2018-12-06 | $9.53 | $9.60 | $9.26 | $9.30 | $9.30 | 18,489,040 |
| 2018-12-05 | $9.65 | $9.80 | $9.61 | $9.80 | $9.80 | 17,609,740 |
| 2018-12-04 | $9.96 | $10.02 | $9.79 | $9.95 | $9.95 | 21,303,720 |
| 2018-12-03 | $9.59 | $10.20 | $9.51 | $10.08 | $10.08 | 34,125,280 |
| 2018-11-30 | $9.03 | $9.77 | $8.96 | $9.49 | $9.49 | 28,415,770 |
| 2018-11-29 | $9.45 | $9.53 | $8.90 | $8.92 | $8.92 | 19,223,880 |
| 2018-11-28 | $9.36 | $9.65 | $9.23 | $9.42 | $9.42 | 31,673,920 |
| 2018-11-27 | $8.59 | $9.36 | $8.55 | $9.36 | $9.36 | 18,240,540 |
| 2018-11-26 | $8.35 | $8.70 | $8.31 | $8.51 | $8.51 | 8,322,070 |
| 2018-11-23 | $9.18 | $9.22 | $8.33 | $8.39 | $8.39 | 15,661,080 |
| 2018-11-22 | $9.21 | $9.38 | $9.18 | $9.19 | $9.19 | 8,893,810 |
| 2018-11-21 | $9.03 | $9.25 | $9.01 | $9.17 | $9.17 | 10,001,700 |
| 2018-11-20 | $9.51 | $9.62 | $9.20 | $9.24 | $9.24 | 12,160,070 |
| 2018-11-19 | $9.77 | $9.77 | $9.43 | $9.63 | $9.63 | 14,377,170 |
| 2018-11-16 | $9.66 | $9.90 | $9.54 | $9.78 | $9.78 | 17,792,750 |
| 2018-11-15 | $9.40 | $9.69 | $9.39 | $9.64 | $9.64 | 15,417,920 |
| 2018-11-14 | $9.49 | $9.72 | $9.45 | $9.49 | $9.49 | 13,072,490 |
| 2018-11-13 | $9.50 | $9.68 | $9.34 | $9.58 | $9.58 | 19,447,190 |
| 2018-11-12 | $9.07 | $9.85 | $9.01 | $9.52 | $9.52 | 20,527,430 |
| 2018-11-09 | $8.96 | $9.29 | $8.88 | $9.13 | $9.13 | 13,316,790 |
| 2018-11-08 | $9.28 | $9.34 | $9.01 | $9.03 | $9.03 | 11,272,990 |
| 2018-11-07 | $9.14 | $9.59 | $9.10 | $9.25 | $9.25 | 19,906,370 |
| 2018-11-06 | $9.33 | $9.37 | $8.97 | $9.14 | $9.14 | 10,191,600 |
| 2018-11-05 | $9.29 | $9.38 | $9.04 | $9.30 | $9.30 | 12,870,520 |
| 2018-11-02 | $8.97 | $9.41 | $8.90 | $9.22 | $9.22 | 17,150,830 |
| 2018-11-01 | $8.90 | $9.13 | $8.86 | $8.86 | $8.86 | 12,071,650 |
| 2018-10-31 | $8.76 | $8.90 | $8.70 | $8.87 | $8.87 | 7,898,760 |
| 2018-10-30 | $8.78 | $8.85 | $8.41 | $8.70 | $8.70 | 7,946,770 |
| 2018-10-29 | $8.80 | $8.95 | $8.66 | $8.78 | $8.78 | 6,605,300 |
| 2018-10-26 | $8.84 | $8.95 | $8.63 | $8.81 | $8.81 | 8,430,220 |
| 2018-10-25 | $8.57 | $8.77 | $8.36 | $8.68 | $8.68 | 9,341,770 |
| 2018-10-24 | $9.00 | $9.19 | $8.84 | $8.91 | $8.91 | 8,267,790 |
| 2018-10-23 | $9.05 | $9.46 | $9.00 | $9.06 | $9.06 | 14,045,630 |
| 2018-10-22 | $8.78 | $9.25 | $8.71 | $9.04 | $9.04 | 14,101,870 |
| 2018-10-19 | $8.06 | $8.70 | $8.00 | $8.66 | $8.66 | 9,206,500 |
| 2018-10-18 | $9.01 | $9.01 | $8.41 | $8.47 | $8.47 | 9,212,100 |
| 2018-10-17 | $9.07 | $9.18 | $8.65 | $9.06 | $9.06 | 9,432,570 |
| 2018-10-16 | $9.04 | $9.22 | $8.70 | $8.87 | $8.87 | 8,060,740 |
| 2018-10-15 | $9.27 | $9.50 | $9.02 | $9.05 | $9.05 | 11,012,420 |
| 2018-10-12 | $9.04 | $9.27 | $8.51 | $9.08 | $9.08 | 13,096,310 |
| 2018-10-11 | $9.89 | $10.13 | $9.38 | $9.38 | $9.38 | 14,738,450 |
| 2018-10-10 | $10.90 | $10.96 | $10.00 | $10.42 | $10.42 | 16,654,250 |
| 2018-10-09 | $10.92 | $11.16 | $10.74 | $10.89 | $10.89 | 9,970,850 |
| 2018-10-08 | $11.10 | $11.38 | $10.71 | $10.84 | $10.84 | 17,208,420 |
| 2018-10-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2018-10-04 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2018-10-03 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2018-10-02 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2018-10-01 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2018-09-28 | $11.15 | $11.77 | $11.03 | $11.59 | $11.59 | 23,456,860 |
| 2018-09-27 | $11.01 | $11.95 | $10.95 | $11.32 | $11.32 | 28,506,040 |
| 2018-09-26 | $11.65 | $11.65 | $11.05 | $11.12 | $11.12 | 27,778,040 |
| 2018-09-25 | $10.45 | $10.69 | $10.40 | $10.59 | $10.59 | 7,418,760 |
| 2018-09-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2018-09-21 | $10.46 | $10.56 | $10.24 | $10.52 | $10.52 | 7,951,210 |
| 2018-09-20 | $10.50 | $10.71 | $10.43 | $10.45 | $10.45 | 7,781,620 |
| 2018-09-19 | $10.51 | $10.74 | $10.39 | $10.58 | $10.58 | 11,475,570 |
| 2018-09-18 | $10.31 | $10.61 | $10.21 | $10.60 | $10.60 | 8,435,400 |
| 2018-09-17 | $10.39 | $10.61 | $10.03 | $10.48 | $10.48 | 8,867,120 |
| 2018-09-14 | $10.88 | $10.89 | $10.35 | $10.42 | $10.42 | 10,983,440 |
| 2018-09-13 | $10.82 | $10.95 | $10.61 | $10.81 | $10.81 | 9,925,930 |
| 2018-09-12 | $10.59 | $10.78 | $10.48 | $10.66 | $10.66 | 8,420,710 |
| 2018-09-11 | $10.43 | $10.74 | $10.41 | $10.60 | $10.60 | 9,271,710 |
| 2018-09-10 | $10.86 | $10.86 | $10.38 | $10.43 | $10.43 | 11,140,230 |
| 2018-09-07 | $11.21 | $11.53 | $10.77 | $10.89 | $10.89 | 15,654,250 |
| 2018-09-06 | $11.33 | $11.63 | $11.22 | $11.26 | $11.26 | 13,158,370 |
| 2018-09-05 | $11.33 | $11.76 | $11.25 | $11.45 | $11.45 | 18,598,640 |
| 2018-09-04 | $11.34 | $11.58 | $11.20 | $11.32 | $11.32 | 13,687,240 |
| 2018-09-03 | $11.40 | $11.43 | $10.60 | $11.23 | $11.23 | 15,088,150 |
| 2018-08-31 | $11.43 | $11.66 | $11.31 | $11.44 | $11.44 | 13,114,450 |
| 2018-08-30 | $12.05 | $12.13 | $11.35 | $11.44 | $11.44 | 22,361,590 |
| 2018-08-29 | $12.20 | $12.21 | $11.81 | $12.01 | $12.01 | 16,782,200 |
| 2018-08-28 | $12.42 | $12.65 | $12.11 | $12.30 | $12.30 | 26,456,930 |
| 2018-08-27 | $11.80 | $12.42 | $11.75 | $12.29 | $12.29 | 27,526,170 |
| 2018-08-24 | $12.29 | $12.29 | $11.76 | $11.80 | $11.80 | 23,990,310 |
| 2018-08-23 | $12.10 | $12.49 | $12.06 | $12.30 | $12.30 | 28,568,960 |
| 2018-08-22 | $12.20 | $12.58 | $12.12 | $12.22 | $12.22 | 27,949,890 |
| 2018-08-21 | $12.34 | $12.89 | $11.95 | $12.53 | $12.53 | 44,398,940 |
| 2018-08-20 | $11.70 | $12.38 | $11.64 | $12.34 | $12.34 | 34,907,770 |
| 2018-08-17 | $12.19 | $12.25 | $11.70 | $11.74 | $11.74 | 27,662,350 |
| 2018-08-16 | $11.50 | $12.49 | $11.33 | $12.07 | $12.07 | 44,119,260 |
| 2018-08-15 | $12.10 | $12.19 | $11.50 | $11.58 | $11.58 | 24,584,630 |
| 2018-08-14 | $11.89 | $12.25 | $11.67 | $12.00 | $12.00 | 34,589,390 |
| 2018-08-13 | $11.35 | $12.18 | $11.01 | $11.83 | $11.83 | 39,934,900 |
| 2018-08-10 | $10.88 | $11.50 | $10.60 | $11.33 | $11.33 | 32,374,890 |
| 2018-08-09 | $9.74 | $10.81 | $9.74 | $10.54 | $10.54 | 24,837,000 |
| 2018-08-08 | $11.20 | $11.45 | $10.19 | $10.21 | $10.21 | 26,450,240 |
| 2018-08-07 | $11.05 | $11.49 | $11.00 | $11.32 | $11.32 | 21,651,540 |
| 2018-08-06 | $11.25 | $11.37 | $10.56 | $10.94 | $10.94 | 26,817,890 |
| 2018-08-03 | $12.37 | $12.37 | $11.70 | $11.71 | $11.71 | 28,664,210 |
| 2018-08-02 | $11.94 | $12.48 | $11.20 | $12.37 | $12.37 | 46,434,020 |
| 2018-08-01 | $11.57 | $12.28 | $11.38 | $11.93 | $11.93 | 38,491,150 |
| 2018-07-31 | $11.22 | $12.21 | $11.21 | $11.74 | $11.74 | 35,706,480 |
| 2018-07-30 | $11.74 | $11.75 | $10.85 | $11.11 | $11.11 | 28,365,750 |
| 2018-07-27 | $12.19 | $12.24 | $11.51 | $11.70 | $11.70 | 34,979,250 |
| 2018-07-26 | $12.15 | $13.28 | $11.90 | $12.25 | $12.25 | 66,210,310 |
| 2018-07-25 | $11.19 | $12.41 | $11.19 | $12.41 | $12.41 | 60,105,240 |
| 2018-07-24 | $11.22 | $11.84 | $11.12 | $11.28 | $11.28 | 34,940,960 |
| 2018-07-23 | $10.81 | $11.53 | $10.81 | $11.27 | $11.27 | 37,472,770 |
| 2018-07-20 | $11.14 | $12.12 | $10.93 | $11.54 | $11.54 | 61,837,270 |
| 2018-07-19 | $11.70 | $11.70 | $10.81 | $11.02 | $11.02 | 47,552,260 |
| 2018-07-18 | $10.92 | $11.75 | $10.85 | $11.75 | $11.75 | 47,522,000 |
| 2018-07-17 | $9.83 | $10.68 | $9.83 | $10.68 | $10.68 | 37,846,300 |
| 2018-07-16 | $9.71 | $9.88 | $9.34 | $9.71 | $9.71 | 23,346,060 |
| 2018-07-13 | $9.92 | $10.48 | $9.92 | $10.11 | $10.11 | 22,485,620 |
| 2018-07-12 | $10.30 | $10.54 | $10.11 | $10.22 | $10.22 | 26,841,360 |
| 2018-07-11 | $10.70 | $10.78 | $9.87 | $10.05 | $10.05 | 35,159,220 |
| 2018-07-10 | $10.89 | $10.99 | $10.65 | $10.95 | $10.95 | 31,664,710 |
| 2018-07-09 | $11.35 | $11.44 | $10.78 | $11.16 | $11.16 | 49,611,130 |
| 2018-07-06 | $10.38 | $11.48 | $10.38 | $11.48 | $11.48 | 51,869,510 |
| 2018-07-05 | $10.77 | $11.30 | $10.43 | $10.44 | $10.44 | 39,209,430 |
| 2018-07-04 | $11.05 | $11.89 | $10.58 | $11.59 | $11.59 | 62,337,890 |
| 2018-07-03 | $10.75 | $10.81 | $10.10 | $10.81 | $10.81 | 39,512,110 |
| 2018-07-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,077,330 |
| 2018-06-29 | $8.53 | $8.94 | $8.53 | $8.94 | $8.94 | 2,888,120 |
| 2018-06-28 | $8.67 | $8.85 | $8.13 | $8.13 | $8.13 | 19,126,840 |
| 2018-06-27 | $9.03 | $9.34 | $9.02 | $9.02 | $9.02 | 11,769,810 |
| 2018-06-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-12 | $10.15 | $10.20 | $9.90 | $10.02 | $10.02 | 5,296,810 |
| 2018-06-11 | $10.33 | $10.38 | $10.04 | $10.10 | $10.10 | 8,187,340 |
| 2018-06-08 | $10.29 | $10.53 | $10.13 | $10.22 | $10.22 | 13,623,050 |
| 2018-06-07 | $10.51 | $10.58 | $10.09 | $10.19 | $10.19 | 21,977,070 |
| 2018-06-06 | $11.11 | $11.46 | $10.72 | $10.72 | $10.72 | 24,665,200 |
| 2018-06-05 | $11.55 | $11.93 | $11.54 | $11.91 | $11.91 | 7,234,670 |
| 2018-06-04 | $11.75 | $11.78 | $11.52 | $11.58 | $11.58 | 6,749,740 |
| 2018-06-01 | $12.12 | $12.16 | $11.51 | $11.70 | $11.70 | 10,789,320 |
| 2018-05-31 | $12.14 | $12.33 | $11.86 | $12.20 | $12.20 | 9,128,770 |
| 2018-05-30 | $12.86 | $12.92 | $11.91 | $12.06 | $12.06 | 13,282,000 |
| 2018-05-29 | $13.30 | $13.49 | $13.05 | $13.20 | $13.20 | 7,673,780 |
| 2018-05-28 | $13.29 | $13.47 | $12.90 | $13.36 | $13.36 | 9,230,800 |
| 2018-05-25 | $13.52 | $13.71 | $13.19 | $13.21 | $13.21 | 14,168,890 |
| 2018-05-24 | $14.50 | $14.50 | $13.74 | $13.74 | $13.74 | 21,207,940 |
| 2018-05-23 | $13.72 | $14.28 | $13.58 | $13.86 | $13.86 | 16,974,050 |
| 2018-05-22 | $13.58 | $13.92 | $13.31 | $13.88 | $13.88 | 16,960,020 |
| 2018-05-21 | $13.38 | $13.68 | $13.28 | $13.49 | $13.49 | 11,684,570 |
| 2018-05-18 | $13.19 | $13.35 | $13.03 | $13.26 | $13.26 | 8,616,160 |
| 2018-05-17 | $13.39 | $13.44 | $13.15 | $13.26 | $13.26 | 8,156,600 |
| 2018-05-16 | $13.69 | $13.69 | $13.34 | $13.41 | $13.41 | 11,101,710 |
| 2018-05-15 | $13.64 | $14.11 | $13.50 | $13.83 | $13.83 | 15,462,010 |
| 2018-05-14 | $13.35 | $13.77 | $13.33 | $13.44 | $13.44 | 10,925,920 |
| 2018-05-11 | $13.80 | $13.89 | $13.15 | $13.24 | $13.24 | 10,272,550 |
| 2018-05-10 | $13.76 | $13.92 | $13.55 | $13.71 | $13.71 | 10,076,320 |
| 2018-05-09 | $13.54 | $13.78 | $13.27 | $13.78 | $13.78 | 15,009,000 |
| 2018-05-08 | $13.05 | $13.60 | $13.05 | $13.58 | $13.58 | 15,793,580 |
| 2018-05-07 | $12.96 | $13.17 | $12.86 | $13.10 | $13.10 | 11,669,200 |
| 2018-05-04 | $13.22 | $13.22 | $12.85 | $12.86 | $12.86 | 11,833,510 |
| 2018-05-03 | $13.20 | $13.25 | $12.74 | $13.23 | $13.23 | 12,913,710 |
| 2018-05-02 | $13.31 | $13.40 | $12.80 | $12.96 | $12.96 | 13,034,960 |
| 2018-05-01 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2018-04-30 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2018-04-27 | $14.10 | $14.20 | $13.09 | $13.26 | $13.26 | 18,138,920 |
| 2018-04-26 | $14.77 | $14.77 | $13.91 | $13.97 | $13.97 | 14,797,080 |
| 2018-04-25 | $14.45 | $15.07 | $14.45 | $14.58 | $14.58 | 17,319,290 |
| 2018-04-24 | $14.52 | $14.70 | $14.25 | $14.60 | $14.60 | 19,700,810 |
| 2018-04-23 | $13.65 | $14.86 | $13.51 | $14.65 | $14.65 | 27,517,290 |
| 2018-04-20 | $13.63 | $14.70 | $13.50 | $13.89 | $13.89 | 22,499,860 |
| 2018-04-19 | $13.25 | $13.68 | $13.25 | $13.41 | $13.41 | 11,357,190 |
| 2018-04-18 | $12.97 | $13.40 | $12.75 | $13.40 | $13.40 | 10,877,300 |
| 2018-04-17 | $13.33 | $13.50 | $12.82 | $12.88 | $12.88 | 9,298,750 |
| 2018-04-16 | $13.06 | $13.45 | $13.01 | $13.21 | $13.21 | 9,909,690 |
| 2018-04-13 | $13.02 | $13.29 | $13.02 | $13.06 | $13.06 | 9,586,100 |
| 2018-04-12 | $13.45 | $13.58 | $12.91 | $12.97 | $12.97 | 14,806,980 |
| 2018-04-11 | $13.73 | $13.97 | $13.60 | $13.63 | $13.63 | 10,381,380 |
| 2018-04-10 | $14.00 | $14.10 | $13.49 | $13.63 | $13.63 | 11,285,810 |
| 2018-04-09 | $13.97 | $14.27 | $13.73 | $13.94 | $13.94 | 13,155,250 |
| 2018-04-06 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-04-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-04-04 | $13.94 | $13.97 | $13.54 | $13.54 | $13.54 | 7,938,870 |
| 2018-04-03 | $13.98 | $14.00 | $13.52 | $13.69 | $13.69 | 12,306,970 |
| 2018-04-02 | $14.20 | $14.65 | $14.18 | $14.29 | $14.29 | 15,500,070 |
| 2018-03-30 | $13.88 | $14.16 | $13.75 | $14.01 | $14.01 | 12,493,240 |
| 2018-03-29 | $13.59 | $14.04 | $13.59 | $13.71 | $13.71 | 10,359,970 |
| 2018-03-28 | $13.38 | $14.36 | $13.28 | $13.74 | $13.74 | 18,008,570 |
| 2018-03-27 | $13.32 | $14.37 | $13.23 | $13.86 | $13.86 | 25,742,780 |
| 2018-03-26 | $12.60 | $13.22 | $12.23 | $13.06 | $13.06 | 19,648,600 |
| 2018-03-23 | $13.90 | $13.94 | $13.59 | $13.59 | $13.59 | 20,212,660 |
| 2018-03-22 | $15.77 | $16.36 | $15.09 | $15.10 | $15.10 | 27,717,860 |
| 2018-03-21 | $17.30 | $17.34 | $16.29 | $16.38 | $16.38 | 38,230,620 |
| 2018-03-20 | $15.29 | $16.29 | $15.29 | $16.29 | $16.29 | 13,350,400 |
| 2018-03-19 | $14.81 | $16.00 | $14.81 | $14.81 | $14.81 | 31,285,420 |
| 2018-03-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-07 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-28 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-27 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-07 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-31 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-30 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-29 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-11 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-01-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-29 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-28 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-27 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-12-15 | $16.97 | $17.05 | $16.40 | $16.45 | $16.45 | 18,962,820 |
| 2017-12-14 | $17.32 | $17.65 | $16.91 | $17.01 | $17.01 | 21,768,770 |
| 2017-12-13 | $17.14 | $17.38 | $16.89 | $17.29 | $17.29 | 24,673,950 |
| 2017-12-12 | $16.49 | $17.50 | $16.22 | $17.32 | $17.32 | 36,905,630 |
| 2017-12-11 | $16.53 | $16.95 | $16.31 | $16.66 | $16.66 | 21,434,890 |
| 2017-12-08 | $16.81 | $17.60 | $16.81 | $16.84 | $16.84 | 31,150,240 |
| 2017-12-07 | $16.91 | $17.60 | $16.81 | $16.97 | $16.97 | 34,372,600 |
| 2017-12-06 | $16.08 | $17.43 | $16.00 | $17.22 | $17.22 | 35,234,470 |
| 2017-12-05 | $16.53 | $17.06 | $15.20 | $15.95 | $15.95 | 28,481,930 |
| 2017-12-04 | $16.58 | $17.38 | $16.24 | $16.71 | $16.71 | 31,084,190 |
| 2017-12-01 | $16.35 | $17.57 | $16.03 | $16.89 | $16.89 | 43,427,480 |
| 2017-11-30 | $15.90 | $17.00 | $15.44 | $16.58 | $16.58 | 37,454,940 |
| 2017-11-29 | $15.75 | $16.16 | $15.13 | $15.64 | $15.64 | 37,333,640 |
| 2017-11-28 | $14.17 | $15.40 | $14.16 | $15.40 | $15.40 | 28,666,770 |
| 2017-11-27 | $15.03 | $15.24 | $13.90 | $14.00 | $14.00 | 25,113,190 |
| 2017-11-24 | $15.78 | $16.40 | $15.06 | $15.39 | $15.39 | 25,543,510 |
| 2017-11-23 | $15.89 | $16.56 | $15.42 | $15.56 | $15.56 | 27,955,460 |
| 2017-11-22 | $16.50 | $17.08 | $16.07 | $16.14 | $16.14 | 46,547,220 |
| 2017-11-21 | $14.87 | $16.65 | $14.50 | $16.65 | $16.65 | 47,306,970 |
| 2017-11-20 | $14.65 | $15.35 | $13.86 | $15.14 | $15.14 | 30,293,150 |
| 2017-11-17 | $14.65 | $15.78 | $14.28 | $15.31 | $15.31 | 45,203,420 |
| 2017-11-16 | $15.78 | $15.96 | $14.78 | $14.91 | $14.91 | 51,534,020 |
| 2017-11-15 | $13.39 | $14.73 | $13.39 | $14.73 | $14.73 | 45,156,370 |
| 2017-11-14 | $12.26 | $13.39 | $12.20 | $13.39 | $13.39 | 14,282,050 |
| 2017-11-13 | $12.40 | $12.51 | $12.10 | $12.17 | $12.17 | 10,277,550 |
| 2017-11-10 | $12.41 | $12.56 | $12.33 | $12.40 | $12.40 | 9,604,450 |
| 2017-11-09 | $12.39 | $12.53 | $12.22 | $12.39 | $12.39 | 8,472,360 |
| 2017-11-08 | $12.36 | $12.67 | $12.32 | $12.36 | $12.36 | 11,103,230 |
| 2017-11-07 | $12.40 | $12.42 | $12.14 | $12.33 | $12.33 | 10,452,080 |
| 2017-11-06 | $12.35 | $12.57 | $11.93 | $12.29 | $12.29 | 13,683,780 |
| 2017-11-03 | $12.60 | $12.84 | $12.13 | $12.34 | $12.34 | 13,480,370 |
| 2017-11-02 | $14.12 | $14.14 | $12.66 | $12.67 | $12.67 | 20,541,240 |
| 2017-11-01 | $14.04 | $14.37 | $14.03 | $14.07 | $14.07 | 5,545,810 |
| 2017-10-31 | $13.75 | $14.38 | $13.75 | $14.18 | $14.18 | 5,580,280 |
| 2017-10-30 | $15.25 | $15.28 | $14.08 | $14.22 | $14.22 | 9,207,680 |
| 2017-10-27 | $15.49 | $15.49 | $15.01 | $15.13 | $15.13 | 6,656,560 |
| 2017-10-26 | $15.40 | $15.72 | $15.36 | $15.51 | $15.51 | 7,270,370 |
| 2017-10-25 | $15.14 | $15.44 | $15.04 | $15.35 | $15.35 | 7,616,310 |
| 2017-10-24 | $15.32 | $15.32 | $14.92 | $15.09 | $15.09 | 5,130,570 |
| 2017-10-23 | $15.22 | $15.39 | $15.06 | $15.28 | $15.28 | 5,578,420 |
| 2017-10-20 | $15.03 | $15.35 | $15.03 | $15.19 | $15.19 | 6,333,490 |
| 2017-10-19 | $16.05 | $16.05 | $14.81 | $15.20 | $15.20 | 13,623,390 |
| 2017-10-18 | $16.70 | $16.95 | $16.00 | $16.06 | $16.06 | 8,149,960 |
| 2017-10-17 | $16.87 | $16.96 | $16.58 | $16.73 | $16.73 | 5,609,230 |
| 2017-10-16 | $17.00 | $17.78 | $16.75 | $16.99 | $16.99 | 15,556,840 |
| 2017-10-13 | $18.45 | $18.55 | $18.22 | $18.32 | $18.32 | 7,361,670 |
| 2017-10-12 | $18.30 | $18.75 | $18.01 | $18.59 | $18.59 | 9,478,850 |
| 2017-10-11 | $18.48 | $18.87 | $18.31 | $18.42 | $18.42 | 10,776,820 |
| 2017-10-10 | $18.87 | $18.90 | $18.38 | $18.54 | $18.54 | 14,349,540 |
| 2017-10-09 | $19.80 | $19.80 | $18.62 | $18.72 | $18.72 | 22,248,310 |
| 2017-10-06 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2017-10-05 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2017-10-04 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2017-10-03 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2017-10-02 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2017-09-29 | $18.10 | $19.05 | $18.02 | $19.01 | $19.01 | 18,343,060 |
| 2017-09-28 | $18.12 | $18.82 | $17.90 | $18.10 | $18.10 | 12,634,620 |
| 2017-09-27 | $17.38 | $18.35 | $17.29 | $18.05 | $18.05 | 11,338,340 |
| 2017-09-26 | $17.78 | $17.93 | $16.50 | $17.43 | $17.43 | 11,092,890 |
| 2017-09-25 | $18.58 | $19.06 | $18.00 | $18.06 | $18.06 | 14,275,520 |
| 2017-09-22 | $18.55 | $19.90 | $18.37 | $18.79 | $18.79 | 24,370,240 |
| 2017-09-21 | $17.86 | $18.39 | $17.86 | $18.30 | $18.30 | 10,683,470 |
| 2017-09-20 | $18.08 | $18.08 | $17.74 | $17.91 | $17.91 | 6,650,430 |
| 2017-09-19 | $18.29 | $18.31 | $17.90 | $18.02 | $18.02 | 6,273,610 |
| 2017-09-18 | $18.10 | $18.60 | $17.74 | $18.25 | $18.25 | 6,676,540 |
| 2017-09-15 | $18.30 | $18.60 | $17.93 | $18.30 | $18.30 | 9,260,930 |
| 2017-09-14 | $18.03 | $18.49 | $17.92 | $18.37 | $18.37 | 13,080,600 |
| 2017-09-13 | $17.82 | $18.25 | $17.36 | $18.20 | $18.20 | 12,858,090 |
| 2017-09-12 | $18.48 | $18.64 | $17.72 | $17.81 | $17.81 | 16,667,120 |
| 2017-09-11 | $18.69 | $18.89 | $18.12 | $18.44 | $18.44 | 13,618,020 |
| 2017-09-08 | $19.00 | $19.10 | $18.30 | $18.48 | $18.48 | 20,751,020 |
| 2017-09-07 | $18.21 | $20.35 | $18.21 | $19.38 | $19.38 | 34,850,840 |
| 2017-09-06 | $16.20 | $18.73 | $16.20 | $18.73 | $18.73 | 38,571,060 |
| 2017-09-05 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 3,645,200 |
| 2017-09-04 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1,194,400 |
| 2017-09-01 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 1,911,800 |
| 2017-08-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-30 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-18 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-16 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-02 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-18 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-07-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-30 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-16 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-02 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-06-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-30 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-18 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-16 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-02 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-05-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-18 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-04-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-30 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-16 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-02 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-03-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-16 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-02-08 | $23.13 | $23.38 | $22.66 | $23.36 | $23.36 | 5,217,760 |
| 2017-02-07 | $23.28 | $23.53 | $22.98 | $23.06 | $23.06 | 3,101,500 |
| 2017-02-06 | $23.20 | $23.47 | $22.89 | $23.30 | $23.30 | 4,060,530 |
| 2017-02-03 | $23.24 | $23.68 | $23.15 | $23.30 | $23.30 | 3,148,900 |
| 2017-02-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-02-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-01-31 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-01-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-01-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2017-01-26 | $22.70 | $23.28 | $22.70 | $23.25 | $23.25 | 3,299,750 |
| 2017-01-25 | $22.59 | $22.96 | $22.50 | $22.60 | $22.60 | 3,033,350 |
| 2017-01-24 | $22.92 | $23.48 | $22.72 | $22.88 | $22.88 | 3,957,880 |
| 2017-01-23 | $22.43 | $22.98 | $22.30 | $22.87 | $22.87 | 3,377,410 |
| 2017-01-20 | $22.15 | $22.74 | $21.57 | $22.42 | $22.42 | 5,050,700 |
| 2017-01-19 | $21.85 | $22.08 | $21.25 | $21.72 | $21.72 | 5,213,340 |
| 2017-01-18 | $22.32 | $22.35 | $21.92 | $22.00 | $22.00 | 3,282,120 |
| 2017-01-17 | $22.00 | $22.47 | $21.24 | $22.34 | $22.34 | 7,148,610 |
| 2017-01-16 | $24.44 | $24.44 | $22.01 | $22.09 | $22.09 | 8,586,840 |
| 2017-01-13 | $25.02 | $25.24 | $24.17 | $24.45 | $24.45 | 4,056,940 |
| 2017-01-12 | $25.00 | $25.40 | $25.00 | $25.02 | $25.02 | 2,245,320 |
| 2017-01-11 | $25.60 | $25.79 | $25.01 | $25.18 | $25.18 | 3,528,300 |
| 2017-01-10 | $25.92 | $26.10 | $25.58 | $25.60 | $25.60 | 2,484,670 |
| 2017-01-09 | $25.91 | $26.16 | $25.80 | $25.95 | $25.95 | 2,461,710 |
| 2017-01-06 | $26.58 | $26.58 | $25.90 | $26.00 | $26.00 | 3,379,690 |
| 2017-01-05 | $26.10 | $27.17 | $26.02 | $26.52 | $26.52 | 5,750,770 |
| 2017-01-04 | $25.79 | $26.19 | $25.70 | $26.19 | $26.19 | 4,396,360 |
| 2017-01-03 | $25.48 | $25.89 | $25.43 | $25.62 | $25.62 | 2,390,580 |
| 2017-01-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2016-12-30 | $25.40 | $25.62 | $25.33 | $25.36 | $25.36 | 1,984,630 |
| 2016-12-29 | $25.42 | $25.79 | $25.32 | $25.36 | $25.36 | 2,552,510 |
| 2016-12-28 | $26.00 | $26.17 | $25.43 | $25.50 | $25.50 | 3,606,210 |
| 2016-12-27 | $26.13 | $26.36 | $26.01 | $26.11 | $26.11 | 3,213,690 |
| 2016-12-26 | $25.98 | $25.98 | $25.00 | $25.85 | $25.85 | 2,897,930 |
| 2016-12-23 | $26.32 | $26.48 | $25.87 | $25.94 | $25.94 | 2,768,150 |
| 2016-12-22 | $26.83 | $26.95 | $25.94 | $26.37 | $26.37 | 4,242,640 |
| 2016-12-21 | $26.80 | $27.08 | $26.71 | $26.82 | $26.82 | 2,998,780 |
| 2016-12-20 | $26.56 | $26.94 | $26.44 | $26.68 | $26.68 | 3,344,060 |
| 2016-12-19 | $26.57 | $27.05 | $26.33 | $26.44 | $26.44 | 3,527,820 |
| 2016-12-16 | $27.00 | $27.19 | $26.61 | $26.82 | $26.82 | 5,700,560 |
| 2016-12-15 | $25.57 | $27.49 | $25.48 | $26.55 | $26.55 | 7,962,970 |
| 2016-12-14 | $25.59 | $25.98 | $25.40 | $25.70 | $25.70 | 5,510,890 |
| 2016-12-13 | $25.70 | $26.18 | $24.72 | $25.57 | $25.57 | 9,057,770 |
| 2016-12-12 | $28.59 | $28.85 | $25.85 | $25.85 | $25.85 | 13,112,390 |
| 2016-12-09 | $28.71 | $28.85 | $28.60 | $28.72 | $28.72 | 3,355,730 |
| 2016-12-08 | $29.07 | $29.12 | $28.61 | $28.71 | $28.71 | 3,302,840 |
| 2016-12-07 | $29.00 | $29.19 | $28.62 | $28.95 | $28.95 | 3,676,760 |
| 2016-12-06 | $28.88 | $29.38 | $28.59 | $29.00 | $29.00 | 6,377,750 |
| 2016-12-05 | $28.42 | $28.78 | $28.10 | $28.39 | $28.39 | 4,954,750 |
| 2016-12-02 | $29.68 | $29.69 | $28.48 | $28.68 | $28.68 | 9,556,000 |
| 2016-12-01 | $29.59 | $29.78 | $29.41 | $29.47 | $29.47 | 4,927,910 |
| 2016-11-30 | $29.47 | $29.97 | $29.26 | $29.60 | $29.60 | 6,561,540 |
| 2016-11-29 | $30.00 | $30.41 | $29.51 | $29.51 | $29.51 | 8,432,420 |
| 2016-11-28 | $30.69 | $30.72 | $29.91 | $29.93 | $29.93 | 10,507,320 |
| 2016-11-25 | $30.61 | $30.98 | $30.05 | $30.74 | $30.74 | 15,866,210 |
| 2016-11-24 | $29.60 | $30.65 | $29.56 | $30.33 | $30.33 | 15,826,800 |
| 2016-11-23 | $29.70 | $29.94 | $29.36 | $29.57 | $29.57 | 7,849,730 |
| 2016-11-22 | $29.73 | $29.73 | $29.20 | $29.55 | $29.55 | 8,385,360 |
| 2016-11-21 | $29.99 | $29.99 | $29.40 | $29.72 | $29.72 | 10,628,470 |
| 2016-11-18 | $29.48 | $29.69 | $29.02 | $29.13 | $29.13 | 6,074,680 |
| 2016-11-17 | $29.50 | $29.64 | $28.88 | $28.88 | $28.88 | 7,418,210 |
| 2016-11-16 | $29.75 | $29.99 | $29.50 | $29.53 | $29.53 | 7,333,250 |
| 2016-11-15 | $29.31 | $29.72 | $29.16 | $29.66 | $29.66 | 7,431,670 |
| 2016-11-14 | $29.03 | $29.53 | $29.02 | $29.29 | $29.29 | 6,695,260 |
| 2016-11-11 | $29.13 | $29.33 | $28.65 | $29.06 | $29.06 | 8,130,350 |
| 2016-11-10 | $29.48 | $29.54 | $29.03 | $29.09 | $29.09 | 7,495,440 |
| 2016-11-09 | $29.58 | $30.03 | $28.15 | $28.96 | $28.96 | 10,137,260 |
| 2016-11-08 | $29.69 | $29.88 | $29.42 | $29.69 | $29.69 | 6,113,870 |
| 2016-11-07 | $29.67 | $29.89 | $29.37 | $29.41 | $29.41 | 6,466,520 |
| 2016-11-04 | $30.00 | $30.17 | $29.62 | $29.70 | $29.70 | 7,001,850 |
| 2016-11-03 | $30.40 | $30.40 | $29.86 | $30.00 | $30.00 | 11,393,280 |
| 2016-11-02 | $30.66 | $31.27 | $30.45 | $30.49 | $30.49 | 13,125,160 |
| 2016-11-01 | $30.60 | $30.99 | $30.30 | $30.70 | $30.70 | 11,847,130 |
| 2016-10-31 | $30.18 | $30.51 | $29.82 | $30.50 | $30.50 | 0 |
| 2016-10-28 | $30.20 | $30.60 | $29.65 | $30.20 | $30.20 | 10,828,890 |
| 2016-10-27 | $29.70 | $30.26 | $29.60 | $30.15 | $30.15 | 8,035,640 |
| 2016-10-26 | $30.26 | $30.33 | $29.61 | $29.67 | $29.67 | 8,674,030 |
| 2016-10-25 | $30.17 | $30.60 | $30.05 | $30.19 | $30.19 | 7,321,080 |
| 2016-10-24 | $30.03 | $30.30 | $29.92 | $30.17 | $30.17 | 8,010,640 |
| 2016-10-21 | $29.93 | $30.20 | $29.53 | $30.20 | $30.20 | 8,735,830 |
| 2016-10-20 | $30.00 | $30.33 | $29.70 | $29.80 | $29.80 | 8,770,410 |
| 2016-10-19 | $30.69 | $30.79 | $29.83 | $30.00 | $30.00 | 11,104,870 |
| 2016-10-18 | $30.00 | $30.59 | $29.85 | $30.44 | $30.44 | 9,022,750 |
| 2016-10-17 | $31.07 | $31.42 | $30.00 | $30.00 | $30.00 | 15,234,330 |
| 2016-10-14 | $30.83 | $31.69 | $30.60 | $31.57 | $31.57 | 14,635,280 |
| 2016-10-13 | $30.81 | $31.45 | $30.74 | $30.88 | $30.88 | 10,398,930 |
| 2016-10-12 | $31.11 | $31.57 | $30.88 | $30.92 | $30.92 | 11,067,000 |
| 2016-10-11 | $31.65 | $31.78 | $31.32 | $31.47 | $31.47 | 14,429,160 |
| 2016-10-10 | $31.15 | $31.96 | $30.20 | $31.92 | $31.92 | 19,102,750 |
| 2016-10-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2016-10-06 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2016-10-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2016-10-04 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2016-10-03 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2016-09-30 | $31.10 | $31.76 | $30.74 | $30.80 | $30.80 | 15,901,320 |
| 2016-09-29 | $31.00 | $32.30 | $30.51 | $31.57 | $31.57 | 29,173,960 |
| 2016-09-28 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-27 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-26 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-23 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-22 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-21 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-20 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-19 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-16 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-15 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-14 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-13 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2016-09-12 | $30.00 | $31.33 | $29.31 | $30.21 | $30.21 | 32,473,150 |
| 2016-09-09 | $30.25 | $30.67 | $29.73 | $30.62 | $30.62 | 24,644,860 |
| 2016-09-08 | $28.87 | $31.68 | $28.85 | $30.18 | $30.18 | 34,790,720 |
| 2016-09-07 | $29.03 | $29.11 | $28.62 | $28.80 | $28.80 | 13,535,370 |
| 2016-09-06 | $28.49 | $28.98 | $28.39 | $28.92 | $28.92 | 17,245,810 |
| 2016-09-05 | $28.40 | $28.90 | $28.13 | $28.25 | $28.25 | 12,854,140 |
| 2016-09-02 | $28.32 | $28.89 | $28.03 | $28.27 | $28.27 | 11,824,490 |
| 2016-09-01 | $28.36 | $29.13 | $28.15 | $28.55 | $28.55 | 20,152,310 |
| 2016-08-31 | $28.16 | $28.46 | $27.74 | $28.32 | $28.32 | 13,852,330 |
| 2016-08-30 | $27.54 | $28.75 | $27.46 | $28.34 | $28.34 | 20,950,400 |
| 2016-08-29 | $27.22 | $27.82 | $27.00 | $27.40 | $27.40 | 7,490,500 |
| 2016-08-26 | $27.60 | $27.95 | $27.23 | $27.31 | $27.31 | 10,227,700 |
| 2016-08-25 | $27.29 | $27.50 | $27.06 | $27.30 | $27.30 | 10,036,390 |
| 2016-08-24 | $27.60 | $28.16 | $27.60 | $27.78 | $27.78 | 12,301,230 |
| 2016-08-23 | $27.88 | $28.06 | $27.08 | $27.43 | $27.43 | 16,505,830 |
| 2016-08-22 | $28.80 | $29.27 | $28.14 | $28.14 | $28.14 | 13,838,090 |
| 2016-08-19 | $28.66 | $28.90 | $28.34 | $28.73 | $28.73 | 13,476,340 |
| 2016-08-18 | $28.40 | $28.95 | $28.30 | $28.62 | $28.62 | 15,690,150 |
| 2016-08-17 | $28.64 | $28.95 | $28.28 | $28.58 | $28.58 | 15,247,390 |
| 2016-08-16 | $28.70 | $29.43 | $28.41 | $28.74 | $28.74 | 21,447,290 |
| 2016-08-15 | $28.05 | $29.09 | $27.20 | $28.60 | $28.60 | 23,426,420 |
| 2016-08-12 | $27.53 | $28.10 | $27.29 | $27.85 | $27.85 | 11,572,750 |
| 2016-08-11 | $28.22 | $28.69 | $27.58 | $27.87 | $27.87 | 15,865,120 |
| 2016-08-10 | $28.40 | $28.79 | $28.22 | $28.32 | $28.32 | 13,934,560 |
| 2016-08-09 | $27.69 | $28.82 | $27.69 | $28.61 | $28.61 | 22,173,780 |
| 2016-08-08 | $27.32 | $27.69 | $26.60 | $27.69 | $27.69 | 14,534,320 |
| 2016-08-05 | $28.30 | $28.78 | $27.74 | $27.77 | $27.77 | 16,831,250 |
| 2016-08-04 | $27.77 | $28.97 | $27.56 | $28.47 | $28.47 | 22,523,590 |
| 2016-08-03 | $27.82 | $28.06 | $26.80 | $27.90 | $27.90 | 19,444,260 |
| 2016-08-02 | $27.93 | $28.34 | $27.60 | $28.07 | $28.07 | 14,600,740 |
| 2016-08-01 | $28.80 | $28.80 | $27.04 | $27.60 | $27.60 | 18,727,450 |
| 2016-07-29 | $28.71 | $29.10 | $28.20 | $28.76 | $28.76 | 17,789,010 |
| 2016-07-28 | $29.17 | $29.69 | $27.50 | $29.07 | $29.07 | 32,539,960 |
| 2016-07-27 | $32.75 | $33.08 | $29.77 | $29.77 | $29.77 | 42,132,260 |
| 2016-07-26 | $33.91 | $33.91 | $32.53 | $33.08 | $33.08 | 35,817,650 |
| 2016-07-25 | $33.04 | $35.78 | $32.86 | $33.92 | $33.92 | 49,644,430 |
| 2016-07-22 | $32.05 | $34.66 | $32.01 | $33.47 | $33.47 | 53,805,380 |
| 2016-07-21 | $32.30 | $32.75 | $31.70 | $32.00 | $32.00 | 33,201,100 |
| 2016-07-20 | $33.40 | $33.66 | $31.84 | $32.28 | $32.28 | 57,179,600 |
| 2016-07-19 | $29.85 | $32.60 | $29.51 | $32.60 | $32.60 | 51,461,540 |
| 2016-07-18 | $28.68 | $29.96 | $28.52 | $29.64 | $29.64 | 17,246,700 |
| 2016-07-15 | $29.97 | $30.13 | $29.00 | $29.06 | $29.06 | 22,091,720 |
| 2016-07-14 | $29.36 | $30.88 | $29.05 | $30.40 | $30.40 | 28,609,940 |
| 2016-07-13 | $29.01 | $29.68 | $28.86 | $29.12 | $29.12 | 16,933,870 |
| 2016-07-12 | $28.79 | $29.05 | $27.80 | $28.90 | $28.90 | 23,495,880 |
| 2016-07-11 | $29.90 | $30.57 | $28.61 | $28.88 | $28.88 | 25,628,210 |
| 2016-07-08 | $30.52 | $30.78 | $30.06 | $30.07 | $30.07 | 23,035,990 |
| 2016-07-07 | $29.99 | $31.00 | $29.98 | $30.80 | $30.80 | 42,049,470 |
| 2016-07-06 | $29.23 | $29.88 | $29.10 | $29.70 | $29.70 | 15,760,450 |
| 2016-07-05 | $29.68 | $29.94 | $29.00 | $29.41 | $29.41 | 18,824,130 |
| 2016-07-04 | $28.65 | $29.99 | $28.41 | $29.58 | $29.58 | 16,641,220 |
| 2016-07-01 | $29.70 | $30.17 | $29.03 | $29.12 | $29.12 | 18,558,680 |
| 2016-06-30 | $31.19 | $31.19 | $29.91 | $29.96 | $29.96 | 24,939,220 |
| 2016-06-29 | $30.21 | $31.10 | $29.45 | $30.79 | $30.79 | 35,830,970 |
| 2016-06-28 | $29.48 | $30.49 | $29.35 | $30.28 | $30.28 | 32,949,460 |
| 2016-06-27 | $28.27 | $29.98 | $27.99 | $29.86 | $29.86 | 29,198,050 |
| 2016-06-24 | $28.39 | $28.87 | $25.98 | $28.28 | $28.28 | 28,558,170 |
| 2016-06-23 | $29.37 | $29.37 | $28.01 | $28.30 | $28.30 | 24,920,420 |
| 2016-06-22 | $28.10 | $29.46 | $27.94 | $29.45 | $29.45 | 28,355,570 |
| 2016-06-21 | $31.50 | $32.62 | $28.50 | $28.96 | $28.96 | 43,737,500 |
| 2016-06-20 | $29.75 | $30.94 | $29.33 | $30.32 | $30.32 | 33,453,150 |
| 2016-06-17 | $29.70 | $30.18 | $28.91 | $29.62 | $29.62 | 31,425,370 |
| 2016-06-16 | $28.67 | $30.70 | $28.53 | $29.48 | $29.48 | 45,357,670 |
| 2016-06-15 | $27.05 | $29.49 | $26.61 | $28.94 | $28.94 | 41,643,280 |
| 2016-06-14 | $27.22 | $27.80 | $26.55 | $27.30 | $27.30 | 31,174,180 |
| 2016-06-13 | $29.50 | $29.88 | $27.60 | $27.60 | $27.60 | 39,051,830 |
| 2016-06-10 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2016-06-09 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2016-06-08 | $31.80 | $32.37 | $30.35 | $30.67 | $30.67 | 39,730,170 |
| 2016-06-07 | $32.29 | $32.39 | $31.19 | $31.71 | $31.71 | 40,530,820 |
| 2016-06-06 | $30.70 | $32.63 | $30.28 | $32.28 | $32.28 | 57,799,340 |
| 2016-06-03 | $30.40 | $31.49 | $29.92 | $30.44 | $30.44 | 48,793,790 |
| 2016-06-02 | $29.60 | $30.50 | $29.40 | $30.20 | $30.20 | 43,684,360 |
| 2016-06-01 | $29.50 | $31.87 | $29.43 | $30.21 | $30.21 | 69,732,990 |
| 2016-05-31 | $28.69 | $29.99 | $28.03 | $29.89 | $29.89 | 52,238,470 |
| 2016-05-30 | $29.05 | $30.43 | $28.53 | $28.53 | $28.53 | 51,150,190 |
| 2016-05-27 | $29.27 | $31.47 | $29.03 | $29.78 | $29.78 | 83,498,160 |
| 2016-05-26 | $25.91 | $28.88 | $25.11 | $28.88 | $28.88 | 64,838,150 |
| 2016-05-25 | $26.00 | $27.95 | $25.50 | $26.25 | $26.25 | 63,671,970 |
| 2016-05-24 | $26.88 | $26.89 | $25.59 | $25.65 | $25.65 | 68,375,440 |
| 2016-05-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 4,201,950 |
| 2016-05-20 | $21.46 | $22.95 | $21.35 | $22.95 | $22.95 | 19,216,020 |
| 2016-05-19 | $20.69 | $21.65 | $20.56 | $20.86 | $20.86 | 21,122,990 |
| 2016-05-18 | $21.60 | $21.79 | $19.99 | $20.47 | $20.47 | 19,274,220 |
| 2016-05-17 | $22.50 | $22.85 | $21.96 | $22.05 | $22.05 | 19,479,970 |
| 2016-05-16 | $21.83 | $22.70 | $21.62 | $22.62 | $22.62 | 19,592,500 |
| 2016-05-13 | $21.17 | $22.90 | $20.92 | $22.12 | $22.12 | 24,759,150 |
| 2016-05-12 | $20.46 | $21.39 | $19.72 | $21.38 | $21.38 | 18,703,330 |
| 2016-05-11 | $22.56 | $22.58 | $21.11 | $21.20 | $21.20 | 17,687,240 |
| 2016-05-10 | $22.35 | $22.93 | $21.88 | $22.17 | $22.17 | 16,290,580 |
| 2016-05-09 | $23.50 | $23.52 | $22.00 | $22.39 | $22.39 | 26,790,000 |
| 2016-05-06 | $25.05 | $26.20 | $24.06 | $24.09 | $24.09 | 42,177,540 |
| 2016-05-05 | $24.85 | $25.39 | $24.55 | $25.23 | $25.03 | 26,169,620 |
| 2016-05-04 | $24.60 | $26.19 | $24.47 | $25.18 | $24.79 | 46,321,960 |
| 2016-05-03 | $22.26 | $24.74 | $22.13 | $24.74 | $24.35 | 38,234,550 |
| 2016-05-02 | $22.49 | $22.49 | $22.49 | $22.49 | $22.14 | 0 |
| 2016-04-29 | $22.90 | $23.45 | $22.45 | $22.49 | $22.14 | 18,989,400 |
| 2016-04-28 | $22.74 | $23.18 | $21.83 | $22.99 | $22.63 | 22,320,360 |
| 2016-04-27 | $23.11 | $23.19 | $22.27 | $22.51 | $22.16 | 17,291,690 |
| 2016-04-26 | $22.90 | $23.14 | $22.22 | $23.11 | $22.75 | 18,080,480 |
| 2016-04-25 | $22.56 | $22.97 | $21.50 | $22.95 | $22.59 | 21,466,090 |
| 2016-04-22 | $21.90 | $22.68 | $21.78 | $22.56 | $22.21 | 20,048,760 |
| 2016-04-21 | $22.90 | $23.25 | $22.12 | $22.20 | $21.85 | 28,207,990 |
| 2016-04-20 | $25.40 | $25.68 | $23.58 | $23.58 | $23.21 | 45,412,030 |
| 2016-04-19 | $26.50 | $27.77 | $26.02 | $26.20 | $25.79 | 52,961,570 |
| 2016-04-18 | $25.50 | $26.68 | $24.60 | $26.20 | $25.79 | 40,950,330 |
| 2016-04-15 | $25.83 | $26.39 | $25.52 | $25.82 | $25.42 | 33,194,870 |
| 2016-04-14 | $25.56 | $26.00 | $25.16 | $25.72 | $25.32 | 30,130,760 |
| 2016-04-13 | $26.23 | $26.93 | $25.68 | $25.70 | $25.30 | 48,730,940 |
| 2016-04-12 | $25.52 | $26.48 | $25.20 | $26.40 | $25.99 | 49,249,410 |
| 2016-04-11 | $26.80 | $27.78 | $26.20 | $26.20 | $25.79 | 60,728,030 |
| 2016-04-08 | $26.62 | $26.62 | $25.88 | $26.62 | $26.20 | 78,699,540 |
| 2016-04-07 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 2,492,790 |
| 2016-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.66 | 1,934,370 |
| 2016-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.69 | 2,847,390 |
| 2016-04-04 | $18.18 | $18.18 | $18.18 | $18.18 | $17.90 | 0 |
| 2016-04-01 | $18.43 | $18.52 | $17.81 | $18.18 | $17.90 | 13,378,700 |
| 2016-03-31 | $19.10 | $19.18 | $18.54 | $18.61 | $18.32 | 17,905,030 |
| 2016-03-30 | $17.94 | $18.96 | $17.70 | $18.83 | $18.54 | 15,527,850 |
| 2016-03-29 | $17.87 | $18.18 | $17.31 | $17.70 | $17.42 | 11,459,880 |
| 2016-03-28 | $18.60 | $19.13 | $17.76 | $17.89 | $17.61 | 13,870,550 |
| 2016-03-25 | $18.23 | $18.74 | $18.11 | $18.40 | $18.11 | 11,946,440 |
| 2016-03-24 | $19.13 | $19.23 | $18.38 | $18.39 | $18.10 | 19,255,470 |
| 2016-03-23 | $18.54 | $19.48 | $18.54 | $19.45 | $19.15 | 18,898,680 |
| 2016-03-22 | $18.50 | $19.28 | $18.40 | $18.72 | $18.43 | 19,155,850 |
| 2016-03-21 | $18.80 | $19.05 | $18.31 | $18.98 | $18.68 | 26,281,790 |
| 2016-03-18 | $17.45 | $18.50 | $17.20 | $18.26 | $17.97 | 25,592,020 |
| 2016-03-17 | $16.31 | $17.47 | $16.23 | $17.38 | $17.11 | 22,117,400 |
| 2016-03-16 | $16.85 | $16.98 | $16.02 | $16.27 | $16.02 | 11,635,220 |
| 2016-03-15 | $16.94 | $17.15 | $16.42 | $16.51 | $16.25 | 12,298,900 |
| 2016-03-14 | $16.61 | $17.31 | $16.43 | $16.97 | $16.70 | 17,444,870 |
| 2016-03-11 | $15.61 | $16.20 | $15.20 | $16.20 | $15.95 | 13,580,940 |
| 2016-03-10 | $15.90 | $16.70 | $15.38 | $16.07 | $15.82 | 15,655,650 |
| 2016-03-09 | $16.00 | $16.39 | $15.68 | $15.88 | $15.63 | 11,054,300 |
| 2016-03-08 | $15.68 | $16.49 | $14.45 | $16.49 | $16.23 | 15,650,790 |
| 2016-03-07 | $15.52 | $16.30 | $15.52 | $15.69 | $15.44 | 10,779,570 |
| 2016-03-04 | $16.50 | $16.70 | $15.18 | $15.20 | $14.96 | 15,950,970 |
| 2016-03-03 | $16.79 | $17.75 | $16.61 | $16.74 | $16.48 | 16,449,770 |
| 2016-03-02 | $15.85 | $16.95 | $15.52 | $16.86 | $16.60 | 15,384,850 |
| 2016-03-01 | $15.40 | $16.39 | $14.70 | $15.99 | $15.74 | 13,103,640 |
| 2016-02-29 | $17.10 | $17.17 | $15.68 | $15.68 | $15.43 | 12,529,020 |
| 2016-02-26 | $18.20 | $18.34 | $16.90 | $17.42 | $17.15 | 15,125,490 |
| 2016-02-25 | $20.24 | $20.33 | $18.25 | $18.25 | $17.96 | 15,510,000 |
| 2016-02-24 | $20.38 | $20.84 | $19.56 | $20.28 | $19.96 | 16,430,300 |
| 2016-02-23 | $20.98 | $20.99 | $19.90 | $20.48 | $20.16 | 15,480,580 |
| 2016-02-22 | $21.00 | $21.20 | $20.55 | $21.01 | $20.68 | 19,604,560 |
| 2016-02-19 | $19.88 | $20.86 | $19.72 | $20.55 | $20.23 | 18,764,600 |
| 2016-02-18 | $20.85 | $20.85 | $19.86 | $20.07 | $19.76 | 19,869,140 |
| 2016-02-17 | $20.20 | $20.68 | $19.60 | $20.49 | $20.17 | 25,702,560 |
| 2016-02-16 | $18.56 | $20.00 | $18.40 | $20.00 | $19.69 | 20,195,480 |
| 2016-02-15 | $17.60 | $18.51 | $17.35 | $18.18 | $17.90 | 11,172,300 |
| 2016-02-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.41 | 0 |
| 2016-02-11 | $18.70 | $18.70 | $18.70 | $18.70 | $18.41 | 0 |
| 2016-02-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.41 | 0 |
| 2016-02-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.41 | 0 |
| 2016-02-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.41 | 0 |
| 2016-02-05 | $19.10 | $19.72 | $18.70 | $18.70 | $18.41 | 13,541,880 |
| 2016-02-04 | $18.88 | $19.44 | $18.80 | $19.05 | $18.75 | 15,495,410 |
| 2016-02-03 | $18.79 | $19.09 | $18.21 | $18.88 | $18.58 | 12,674,160 |
| 2016-02-02 | $18.45 | $19.61 | $18.22 | $19.11 | $18.81 | 16,370,440 |
| 2016-02-01 | $18.59 | $18.75 | $17.48 | $18.42 | $18.13 | 17,872,890 |
| 2016-01-29 | $16.50 | $18.10 | $16.40 | $18.10 | $17.82 | 14,319,960 |
| 2016-01-28 | $16.90 | $17.24 | $16.28 | $16.45 | $16.19 | 12,986,250 |
| 2016-01-27 | $17.64 | $18.00 | $16.25 | $17.24 | $16.97 | 15,583,870 |
| 2016-01-26 | $19.90 | $19.91 | $18.00 | $18.00 | $17.72 | 11,543,880 |
| 2016-01-25 | $20.08 | $20.20 | $19.48 | $20.00 | $19.69 | 13,475,810 |
| 2016-01-22 | $19.49 | $19.89 | $18.20 | $19.84 | $19.53 | 16,701,700 |
| 2016-01-21 | $20.00 | $21.00 | $18.98 | $18.99 | $18.69 | 18,405,570 |
| 2016-01-20 | $19.80 | $21.37 | $19.50 | $20.69 | $20.37 | 24,225,230 |
| 2016-01-19 | $19.66 | $20.72 | $19.03 | $20.18 | $19.86 | 26,548,480 |
| 2016-01-18 | $17.01 | $19.01 | $17.00 | $19.01 | $18.71 | 10,178,810 |
| 2016-01-15 | $18.45 | $18.60 | $17.20 | $17.28 | $17.01 | 14,690,440 |
| 2016-01-14 | $17.08 | $19.32 | $16.35 | $18.94 | $18.64 | 18,447,500 |
| 2016-01-13 | $19.98 | $20.20 | $18.00 | $18.00 | $17.72 | 12,778,870 |
| 2016-01-12 | $21.00 | $21.28 | $19.00 | $20.00 | $19.69 | 11,125,950 |
| 2016-01-11 | $22.50 | $22.79 | $21.06 | $21.06 | $20.73 | 10,624,170 |
| 2016-01-08 | $23.90 | $24.95 | $21.58 | $23.40 | $23.03 | 10,534,890 |
| 2016-01-07 | $25.59 | $25.59 | $23.66 | $23.66 | $23.29 | 3,001,650 |
| 2016-01-06 | $25.50 | $26.90 | $25.21 | $26.29 | $25.88 | 12,369,710 |
| 2016-01-05 | $24.42 | $26.41 | $24.38 | $24.59 | $24.21 | 12,996,140 |
| 2016-01-04 | $30.08 | $30.34 | $27.09 | $27.09 | $26.67 | 7,330,200 |
| 2016-01-01 | $30.10 | $30.10 | $30.10 | $30.10 | $29.63 | 0 |
| 2015-12-31 | $31.01 | $31.18 | $29.93 | $30.10 | $29.63 | 8,018,190 |
| 2015-12-30 | $30.73 | $31.46 | $30.47 | $30.95 | $30.47 | 9,593,720 |
| 2015-12-29 | $30.10 | $30.48 | $29.89 | $30.45 | $29.97 | 6,443,590 |
| 2015-12-28 | $31.30 | $31.58 | $30.09 | $30.11 | $29.64 | 9,165,960 |
| 2015-12-25 | $31.17 | $31.48 | $30.68 | $30.91 | $30.43 | 6,790,310 |
| 2015-12-24 | $31.86 | $32.37 | $30.51 | $31.18 | $30.69 | 9,853,820 |
| 2015-12-23 | $32.01 | $33.37 | $31.75 | $32.17 | $31.67 | 15,047,450 |
| 2015-12-22 | $32.42 | $32.65 | $31.56 | $31.96 | $31.46 | 10,222,740 |
| 2015-12-21 | $32.80 | $33.50 | $31.78 | $32.10 | $31.60 | 15,033,900 |
| 2015-12-18 | $32.46 | $34.50 | $32.32 | $32.78 | $32.27 | 26,392,130 |
| 2015-12-17 | $30.99 | $33.70 | $30.00 | $33.70 | $33.17 | 29,365,450 |
| 2015-12-16 | $30.80 | $31.80 | $30.30 | $30.64 | $30.16 | 20,655,920 |
| 2015-12-15 | $29.60 | $30.80 | $29.40 | $30.67 | $30.19 | 24,013,570 |
| 2015-12-14 | $29.89 | $31.50 | $29.00 | $29.38 | $28.92 | 31,106,170 |
| 2015-12-11 | $30.56 | $30.56 | $29.00 | $30.56 | $30.08 | 33,648,320 |
| 2015-12-10 | $27.78 | $27.78 | $27.78 | $27.78 | $27.35 | 100,090 |
| 2015-12-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.86 | 228,920 |
| 2015-12-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-12-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-12-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-12-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-12-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-12-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-18 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-11-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-10-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-18 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-09-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-08-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-08-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-08-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-08-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-08-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
| 2015-08-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.59 | 0 |
Shenzhen Tat Fook Technology Company Ltd (300134) News Headlines
Recent Shenzhen Tat Fook Technology Company Ltd (300134) News
Similar Companies to Shenzhen Tat Fook Technology Company Ltd (300134) 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 | -- | -- | -- |