Guangdong Hongteo Accurate Technology (300176) Exchange: SHE
Data as of July 17, 2025
$7.06 ($-0.01) -0.14%
Guangdong Hongteo Accurate Technology - Daily Information
Click for more stock information on Guangdong Hongteo Accurate Technology.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.08 |
| Previous Close | $7.06 |
| High | $7.13 |
| Low | $7.02 |
| Adjusted Open | $7.08 |
| Previous Adjusted Close | $7.06 |
| Adjusted High | $7.13 |
| Adjusted Low | $7.02 |
Invest in Guangdong Hongteo Accurate Technology (300176)
Historical Stock Data for Guangdong Hongteo Accurate Technology (300176)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.08 | $7.13 | $7.02 | $7.06 | $7.06 | 7,336,200 |
| 2025-07-08 | $7.02 | $7.12 | $7.02 | $7.07 | $7.07 | 8,042,100 |
| 2025-07-07 | $6.92 | $7.01 | $6.86 | $7.00 | $7.00 | 6,049,900 |
| 2025-07-04 | $6.93 | $7.03 | $6.89 | $6.91 | $6.91 | 7,654,600 |
| 2025-07-03 | $6.93 | $6.97 | $6.88 | $6.95 | $6.95 | 4,793,400 |
| 2025-07-02 | $6.89 | $6.98 | $6.84 | $6.93 | $6.93 | 7,435,700 |
| 2025-07-01 | $7.00 | $7.06 | $6.88 | $6.93 | $6.93 | 8,284,120 |
| 2025-06-30 | $6.91 | $6.96 | $6.88 | $6.96 | $6.96 | 6,558,200 |
| 2025-06-27 | $6.88 | $6.98 | $6.87 | $6.92 | $6.92 | 6,829,800 |
| 2025-06-26 | $6.95 | $7.03 | $6.84 | $6.88 | $6.88 | 8,007,900 |
| 2025-06-25 | $6.93 | $6.95 | $6.83 | $6.95 | $6.95 | 9,001,470 |
| 2025-06-24 | $6.67 | $6.91 | $6.63 | $6.90 | $6.90 | 11,788,700 |
| 2025-06-23 | $6.38 | $6.63 | $6.38 | $6.62 | $6.62 | 5,844,700 |
| 2025-06-20 | $6.51 | $6.65 | $6.43 | $6.46 | $6.46 | 6,872,500 |
| 2025-06-19 | $6.70 | $6.76 | $6.48 | $6.51 | $6.51 | 7,421,100 |
| 2025-06-18 | $6.75 | $6.76 | $6.65 | $6.73 | $6.73 | 4,793,200 |
| 2025-06-17 | $6.75 | $6.82 | $6.68 | $6.75 | $6.75 | 6,496,370 |
| 2025-06-13 | $6.88 | $6.90 | $6.68 | $6.73 | $6.73 | 9,379,320 |
| 2025-06-12 | $6.84 | $6.96 | $6.76 | $6.92 | $6.92 | 9,445,820 |
| 2025-06-11 | $6.73 | $6.89 | $6.72 | $6.84 | $6.84 | 7,982,420 |
| 2025-06-10 | $6.83 | $6.84 | $6.62 | $6.73 | $6.73 | 7,943,500 |
| 2025-06-09 | $6.75 | $6.82 | $6.72 | $6.81 | $6.81 | 6,986,800 |
| 2025-06-06 | $6.67 | $6.75 | $6.63 | $6.73 | $6.73 | 8,496,870 |
| 2025-06-05 | $6.73 | $6.73 | $6.65 | $6.68 | $6.68 | 7,524,260 |
| 2025-06-04 | $6.74 | $6.76 | $6.67 | $6.69 | $6.69 | 5,509,900 |
| 2025-06-03 | $6.58 | $6.79 | $6.53 | $6.69 | $6.69 | 9,203,400 |
| 2025-05-30 | $6.75 | $6.75 | $6.54 | $6.58 | $6.58 | 8,267,700 |
| 2025-05-29 | $6.58 | $6.79 | $6.58 | $6.74 | $6.74 | 7,728,980 |
| 2025-05-28 | $6.60 | $6.72 | $6.55 | $6.58 | $6.58 | 5,945,410 |
| 2025-05-27 | $6.61 | $6.63 | $6.50 | $6.61 | $6.61 | 5,001,910 |
| 2025-05-26 | $6.50 | $6.65 | $6.48 | $6.60 | $6.60 | 4,742,000 |
| 2025-05-23 | $6.63 | $6.74 | $6.52 | $6.53 | $6.53 | 7,780,910 |
| 2025-05-22 | $6.68 | $6.80 | $6.61 | $6.63 | $6.63 | 7,639,080 |
| 2025-05-21 | $6.82 | $6.82 | $6.64 | $6.73 | $6.73 | 6,866,190 |
| 2025-05-20 | $6.73 | $6.82 | $6.65 | $6.81 | $6.81 | 8,756,400 |
| 2025-05-19 | $6.64 | $6.74 | $6.54 | $6.73 | $6.73 | 6,675,400 |
| 2025-05-16 | $6.58 | $6.71 | $6.57 | $6.65 | $6.65 | 6,948,400 |
| 2025-05-15 | $6.62 | $6.66 | $6.50 | $6.58 | $6.58 | 5,426,000 |
| 2025-05-14 | $6.69 | $6.74 | $6.56 | $6.65 | $6.65 | 7,945,200 |
| 2025-05-13 | $6.79 | $6.87 | $6.66 | $6.69 | $6.69 | 11,925,900 |
| 2025-05-12 | $6.63 | $6.91 | $6.58 | $6.75 | $6.75 | 11,638,270 |
| 2025-05-09 | $6.67 | $6.73 | $6.52 | $6.58 | $6.58 | 7,246,200 |
| 2025-05-08 | $6.53 | $6.72 | $6.47 | $6.70 | $6.70 | 10,271,300 |
| 2025-05-07 | $6.77 | $6.82 | $6.01 | $6.55 | $6.55 | 13,488,200 |
| 2025-05-06 | $6.49 | $6.63 | $6.42 | $6.62 | $6.62 | 6,789,200 |
| 2025-04-30 | $6.39 | $6.48 | $6.39 | $6.44 | $6.44 | 4,908,500 |
| 2025-04-29 | $6.28 | $6.42 | $6.22 | $6.38 | $6.38 | 5,123,800 |
| 2025-04-28 | $6.36 | $6.41 | $6.23 | $6.29 | $6.29 | 5,889,500 |
| 2025-04-25 | $6.32 | $6.45 | $6.28 | $6.38 | $6.38 | 7,410,200 |
| 2025-04-24 | $6.42 | $6.46 | $6.26 | $6.34 | $6.34 | 7,111,400 |
| 2025-04-23 | $6.35 | $6.47 | $6.34 | $6.45 | $6.45 | 10,330,300 |
| 2025-04-22 | $6.26 | $6.42 | $6.26 | $6.40 | $6.40 | 7,500,800 |
| 2025-04-21 | $6.20 | $6.32 | $6.13 | $6.32 | $6.32 | 6,557,600 |
| 2025-04-18 | $6.18 | $6.26 | $6.10 | $6.20 | $6.20 | 4,933,600 |
| 2025-04-17 | $6.18 | $6.25 | $6.09 | $6.17 | $6.17 | 5,208,100 |
| 2025-04-16 | $6.42 | $6.42 | $6.04 | $6.17 | $6.17 | 10,358,800 |
| 2025-04-15 | $6.26 | $6.44 | $6.24 | $6.34 | $6.34 | 7,144,300 |
| 2025-04-14 | $6.22 | $6.39 | $6.20 | $6.27 | $6.27 | 7,964,000 |
| 2025-04-11 | $6.09 | $6.17 | $6.01 | $6.08 | $6.08 | 6,615,700 |
| 2025-04-10 | $6.01 | $6.23 | $6.01 | $6.10 | $6.10 | 12,745,060 |
| 2025-04-09 | $5.64 | $5.91 | $5.08 | $5.83 | $5.83 | 13,712,500 |
| 2025-04-08 | $5.58 | $5.95 | $5.56 | $5.71 | $5.71 | 13,399,940 |
| 2025-04-07 | $6.39 | $6.58 | $5.54 | $5.56 | $5.56 | 18,585,120 |
| 2025-04-03 | $6.96 | $7.06 | $6.80 | $6.93 | $6.93 | 8,451,260 |
| 2025-04-02 | $7.06 | $7.16 | $6.95 | $7.02 | $7.02 | 6,452,100 |
| 2025-04-01 | $6.95 | $7.09 | $6.91 | $7.04 | $7.04 | 9,568,000 |
| 2025-03-31 | $6.86 | $6.97 | $6.69 | $6.95 | $6.95 | 11,723,500 |
| 2025-03-28 | $7.17 | $7.22 | $6.86 | $6.86 | $6.86 | 14,510,000 |
| 2025-03-27 | $7.37 | $7.41 | $7.16 | $7.17 | $7.17 | 13,016,000 |
| 2025-03-26 | $7.21 | $7.54 | $7.16 | $7.42 | $7.42 | 19,065,090 |
| 2025-03-25 | $7.20 | $7.58 | $7.11 | $7.22 | $7.22 | 15,361,720 |
| 2025-03-24 | $7.60 | $7.61 | $6.96 | $7.18 | $7.18 | 20,185,940 |
| 2025-03-21 | $7.71 | $7.76 | $7.55 | $7.61 | $7.61 | 14,421,500 |
| 2025-03-20 | $7.70 | $7.88 | $7.66 | $7.76 | $7.76 | 22,059,900 |
| 2025-03-19 | $7.58 | $7.82 | $7.52 | $7.76 | $7.76 | 22,715,200 |
| 2025-03-18 | $7.44 | $7.71 | $7.42 | $7.60 | $7.60 | 16,755,670 |
| 2025-03-17 | $7.46 | $7.49 | $7.34 | $7.44 | $7.44 | 10,595,970 |
| 2025-03-14 | $7.15 | $7.38 | $7.06 | $7.37 | $7.37 | 12,599,700 |
| 2025-03-13 | $7.37 | $7.40 | $7.05 | $7.15 | $7.15 | 13,292,300 |
| 2025-03-12 | $7.34 | $7.48 | $7.28 | $7.36 | $7.36 | 12,957,600 |
| 2025-03-11 | $7.24 | $7.37 | $7.18 | $7.30 | $7.30 | 9,203,800 |
| 2025-03-10 | $7.40 | $7.46 | $7.30 | $7.39 | $7.39 | 7,888,900 |
| 2025-03-07 | $7.47 | $7.54 | $7.32 | $7.39 | $7.39 | 10,153,230 |
| 2025-03-06 | $7.40 | $7.58 | $7.39 | $7.49 | $7.49 | 12,871,370 |
| 2025-03-05 | $7.26 | $7.36 | $7.13 | $7.35 | $7.35 | 8,594,910 |
| 2025-03-04 | $7.15 | $7.29 | $7.06 | $7.28 | $7.28 | 8,053,200 |
| 2025-03-03 | $7.17 | $7.33 | $7.08 | $7.15 | $7.15 | 10,157,400 |
| 2025-02-28 | $7.51 | $7.52 | $7.11 | $7.12 | $7.12 | 14,888,870 |
| 2025-02-27 | $7.62 | $7.67 | $7.40 | $7.54 | $7.54 | 14,048,200 |
| 2025-02-26 | $7.52 | $7.72 | $7.47 | $7.60 | $7.60 | 15,370,510 |
| 2025-02-25 | $7.36 | $7.55 | $7.33 | $7.51 | $7.51 | 11,579,910 |
| 2025-02-24 | $7.58 | $7.62 | $7.40 | $7.47 | $7.47 | 13,564,600 |
| 2025-02-20 | $7.36 | $7.63 | $7.36 | $7.56 | $7.56 | 23,887,630 |
| 2025-02-19 | $7.05 | $7.29 | $7.03 | $7.28 | $7.28 | 11,206,170 |
| 2025-02-18 | $7.40 | $7.41 | $7.02 | $7.06 | $7.06 | 15,282,650 |
| 2025-02-17 | $7.01 | $7.46 | $7.01 | $7.42 | $7.42 | 24,367,070 |
| 2025-02-14 | $7.08 | $7.31 | $7.06 | $7.11 | $7.11 | 17,584,000 |
| 2025-02-13 | $7.18 | $7.22 | $7.07 | $7.10 | $7.10 | 9,668,410 |
| 2025-02-12 | $7.15 | $7.19 | $7.09 | $7.15 | $7.15 | 8,775,400 |
| 2025-02-11 | $7.26 | $7.28 | $7.10 | $7.17 | $7.17 | 9,559,610 |
| 2025-02-10 | $7.14 | $7.25 | $7.08 | $7.25 | $7.25 | 12,619,440 |
| 2025-02-07 | $7.08 | $7.24 | $7.03 | $7.14 | $7.14 | 15,040,900 |
| 2025-02-06 | $6.89 | $7.05 | $6.85 | $7.05 | $7.05 | 12,751,600 |
| 2025-02-05 | $6.94 | $7.00 | $6.88 | $6.92 | $6.92 | 10,676,870 |
| 2025-01-27 | $7.12 | $7.15 | $6.85 | $6.88 | $6.88 | 13,258,100 |
| 2025-01-24 | $6.78 | $7.20 | $6.75 | $7.06 | $7.06 | 23,180,940 |
| 2025-01-23 | $6.82 | $6.95 | $6.70 | $6.70 | $6.70 | 8,492,400 |
| 2025-01-22 | $6.87 | $6.87 | $6.68 | $6.72 | $6.72 | 6,372,500 |
| 2025-01-21 | $6.92 | $6.97 | $6.66 | $6.84 | $6.84 | 8,017,600 |
| 2025-01-20 | $6.80 | $6.94 | $6.74 | $6.88 | $6.88 | 8,298,360 |
| 2025-01-17 | $6.81 | $6.82 | $6.69 | $6.76 | $6.76 | 7,486,660 |
| 2025-01-16 | $6.74 | $6.87 | $6.66 | $6.77 | $6.77 | 8,683,500 |
| 2025-01-15 | $6.81 | $6.82 | $6.63 | $6.66 | $6.66 | 7,421,800 |
| 2025-01-14 | $6.40 | $6.76 | $6.40 | $6.76 | $6.76 | 11,843,800 |
| 2025-01-13 | $6.18 | $6.42 | $6.06 | $6.35 | $6.35 | 8,339,700 |
| 2025-01-09 | $6.53 | $6.65 | $6.50 | $6.56 | $6.56 | 7,017,380 |
| 2025-01-08 | $6.63 | $6.64 | $6.30 | $6.56 | $6.56 | 11,199,200 |
| 2025-01-07 | $6.34 | $6.67 | $6.34 | $6.67 | $6.67 | 11,493,710 |
| 2025-01-06 | $6.25 | $6.44 | $6.00 | $6.32 | $6.32 | 10,859,900 |
| 2025-01-03 | $6.76 | $6.82 | $6.24 | $6.29 | $6.29 | 13,376,590 |
| 2025-01-02 | $6.92 | $6.97 | $6.65 | $6.76 | $6.76 | 11,149,240 |
| 2024-12-31 | $7.18 | $7.22 | $6.92 | $6.92 | $6.92 | 7,810,900 |
| 2024-12-30 | $7.23 | $7.24 | $6.95 | $7.14 | $7.14 | 8,579,500 |
| 2024-12-27 | $7.05 | $7.42 | $7.04 | $7.27 | $7.27 | 12,479,500 |
| 2024-12-26 | $7.08 | $7.13 | $6.99 | $7.06 | $7.06 | 8,212,700 |
| 2024-12-25 | $7.17 | $7.22 | $6.87 | $6.98 | $6.98 | 12,984,700 |
| 2024-12-24 | $7.37 | $7.51 | $7.10 | $7.21 | $7.21 | 16,461,300 |
| 2024-12-23 | $7.54 | $7.94 | $7.40 | $7.46 | $7.46 | 19,326,000 |
| 2024-12-20 | $7.38 | $7.59 | $7.38 | $7.58 | $7.58 | 8,813,900 |
| 2024-12-19 | $7.34 | $7.50 | $7.29 | $7.40 | $7.40 | 8,426,200 |
| 2024-12-18 | $7.40 | $7.55 | $7.21 | $7.48 | $7.48 | 9,226,830 |
| 2024-12-17 | $7.70 | $7.75 | $7.38 | $7.41 | $7.41 | 14,399,880 |
| 2024-12-16 | $7.84 | $7.94 | $7.66 | $7.73 | $7.73 | 13,075,050 |
| 2024-12-13 | $8.25 | $8.26 | $7.88 | $7.88 | $7.88 | 17,797,500 |
| 2024-12-12 | $8.09 | $8.25 | $7.96 | $8.24 | $8.24 | 20,297,550 |
| 2024-12-11 | $8.10 | $8.14 | $7.94 | $8.09 | $8.09 | 18,984,360 |
| 2024-12-10 | $8.41 | $8.52 | $8.14 | $8.14 | $8.14 | 24,788,080 |
| 2024-12-09 | $8.06 | $8.41 | $8.06 | $8.16 | $8.16 | 22,549,800 |
| 2024-12-06 | $8.09 | $8.12 | $7.85 | $8.05 | $8.05 | 17,727,680 |
| 2024-12-05 | $7.89 | $8.12 | $7.87 | $8.07 | $8.07 | 16,224,640 |
| 2024-12-04 | $8.19 | $8.26 | $7.85 | $7.89 | $7.89 | 22,527,640 |
| 2024-12-03 | $8.10 | $8.35 | $8.03 | $8.25 | $8.25 | 25,940,410 |
| 2024-12-02 | $7.89 | $8.12 | $7.88 | $8.11 | $8.11 | 21,852,920 |
| 2024-11-29 | $7.83 | $8.03 | $7.63 | $7.90 | $7.90 | 22,650,540 |
| 2024-11-28 | $7.80 | $8.08 | $7.74 | $7.92 | $7.92 | 23,163,040 |
| 2024-11-27 | $7.71 | $7.83 | $7.40 | $7.82 | $7.82 | 22,964,680 |
| 2024-11-26 | $7.91 | $8.05 | $7.75 | $7.78 | $7.78 | 18,970,300 |
| 2024-11-25 | $8.14 | $8.25 | $7.78 | $7.98 | $7.98 | 29,354,580 |
| 2024-11-22 | $8.77 | $8.89 | $8.11 | $8.22 | $8.22 | 59,028,900 |
| 2024-11-21 | $8.12 | $9.58 | $8.03 | $8.96 | $8.96 | 83,787,610 |
| 2024-11-20 | $7.68 | $8.00 | $7.63 | $7.98 | $7.98 | 22,845,380 |
| 2024-11-19 | $7.46 | $7.74 | $7.38 | $7.73 | $7.73 | 21,593,050 |
| 2024-11-18 | $8.00 | $8.16 | $7.38 | $7.42 | $7.42 | 28,695,530 |
| 2024-11-15 | $8.24 | $8.56 | $7.91 | $7.98 | $7.98 | 36,890,930 |
| 2024-11-14 | $9.51 | $9.54 | $8.35 | $8.48 | $8.48 | 41,156,460 |
| 2024-11-13 | $9.10 | $9.69 | $8.89 | $9.48 | $9.48 | 51,597,020 |
| 2024-11-12 | $8.74 | $9.25 | $8.67 | $8.86 | $8.86 | 39,424,720 |
| 2024-11-11 | $8.64 | $8.78 | $8.49 | $8.73 | $8.73 | 33,099,190 |
| 2024-11-08 | $8.70 | $8.83 | $8.46 | $8.59 | $8.59 | 38,192,020 |
| 2024-11-07 | $8.86 | $8.88 | $8.43 | $8.55 | $8.55 | 47,336,480 |
| 2024-11-06 | $9.02 | $9.21 | $8.67 | $8.87 | $8.87 | 58,441,730 |
| 2024-11-05 | $8.51 | $9.60 | $8.40 | $9.21 | $9.21 | 79,630,930 |
| 2024-11-04 | $8.18 | $9.72 | $8.18 | $8.90 | $8.90 | 85,477,210 |
| 2024-11-01 | $8.68 | $9.60 | $8.29 | $8.42 | $8.42 | 119,992,320 |
| 2024-10-31 | $6.97 | $8.04 | $6.96 | $8.04 | $8.04 | 61,649,760 |
| 2024-10-30 | $6.43 | $6.75 | $6.34 | $6.70 | $6.70 | 28,692,300 |
| 2024-10-29 | $6.83 | $6.84 | $6.48 | $6.50 | $6.50 | 32,609,720 |
| 2024-10-28 | $6.55 | $6.84 | $6.50 | $6.84 | $6.84 | 37,459,310 |
| 2024-10-25 | $6.26 | $6.59 | $6.26 | $6.54 | $6.54 | 44,987,340 |
| 2024-10-24 | $6.19 | $6.24 | $6.02 | $6.08 | $6.08 | 20,270,110 |
| 2024-10-23 | $6.30 | $6.32 | $6.11 | $6.18 | $6.18 | 24,158,100 |
| 2024-10-22 | $5.96 | $6.26 | $5.94 | $6.23 | $6.23 | 24,683,380 |
| 2024-10-21 | $6.00 | $6.07 | $5.91 | $5.98 | $5.98 | 23,689,510 |
| 2024-10-18 | $5.78 | $6.05 | $5.67 | $5.96 | $5.96 | 26,256,440 |
| 2024-10-17 | $5.75 | $5.93 | $5.72 | $5.74 | $5.74 | 22,692,020 |
| 2024-10-16 | $5.89 | $5.92 | $5.67 | $5.75 | $5.75 | 26,338,660 |
| 2024-10-15 | $6.09 | $6.14 | $5.84 | $5.88 | $5.88 | 27,870,480 |
| 2024-10-14 | $6.06 | $6.17 | $5.85 | $6.12 | $6.12 | 29,120,090 |
| 2024-10-11 | $6.20 | $6.39 | $6.00 | $6.06 | $6.06 | 26,165,410 |
| 2024-10-10 | $6.14 | $6.43 | $6.01 | $6.19 | $6.19 | 26,386,950 |
| 2024-10-09 | $6.91 | $6.92 | $6.05 | $6.06 | $6.06 | 40,217,840 |
| 2024-10-08 | $7.77 | $7.77 | $6.50 | $7.26 | $7.26 | 61,468,800 |
| 2024-09-30 | $5.90 | $6.57 | $5.65 | $6.55 | $6.55 | 58,927,630 |
| 2024-09-27 | $5.43 | $5.75 | $5.36 | $5.70 | $5.70 | 24,536,770 |
| 2024-09-26 | $5.23 | $5.37 | $5.14 | $5.36 | $5.36 | 16,935,400 |
| 2024-09-25 | $5.12 | $5.45 | $5.09 | $5.27 | $5.27 | 24,847,630 |
| 2024-09-24 | $5.02 | $5.17 | $4.93 | $5.16 | $5.16 | 21,323,750 |
| 2024-09-23 | $5.24 | $5.40 | $5.02 | $5.08 | $5.08 | 22,568,800 |
| 2024-09-20 | $5.50 | $5.62 | $5.15 | $5.43 | $5.43 | 35,341,930 |
| 2024-09-19 | $5.31 | $6.20 | $5.30 | $5.69 | $5.69 | 39,222,560 |
| 2024-09-18 | $5.46 | $5.59 | $5.22 | $5.36 | $5.36 | 18,312,790 |
| 2024-09-13 | $5.14 | $5.80 | $5.10 | $5.51 | $5.51 | 25,950,620 |
| 2024-09-12 | $5.03 | $5.33 | $5.03 | $5.22 | $5.22 | 16,839,800 |
| 2024-09-11 | $5.04 | $5.25 | $4.99 | $5.02 | $5.02 | 13,308,200 |
| 2024-09-10 | $4.90 | $5.44 | $4.90 | $5.10 | $5.10 | 21,119,510 |
| 2024-09-09 | $4.77 | $5.01 | $4.74 | $4.94 | $4.94 | 9,184,900 |
| 2024-09-06 | $4.92 | $4.99 | $4.81 | $4.82 | $4.82 | 6,229,970 |
| 2024-09-05 | $4.86 | $4.95 | $4.84 | $4.91 | $4.91 | 5,424,970 |
| 2024-09-04 | $4.84 | $4.93 | $4.79 | $4.86 | $4.86 | 6,260,800 |
| 2024-09-03 | $4.76 | $4.93 | $4.75 | $4.88 | $4.88 | 7,140,000 |
| 2024-09-02 | $4.77 | $4.86 | $4.75 | $4.76 | $4.76 | 5,964,500 |
| 2024-08-30 | $4.68 | $4.88 | $4.65 | $4.78 | $4.78 | 8,088,100 |
| 2024-08-29 | $4.52 | $4.68 | $4.48 | $4.68 | $4.68 | 4,315,400 |
| 2024-08-28 | $4.48 | $4.61 | $4.41 | $4.55 | $4.55 | 4,619,970 |
| 2024-08-27 | $4.72 | $4.73 | $4.44 | $4.51 | $4.51 | 5,876,440 |
| 2024-08-26 | $4.62 | $4.74 | $4.57 | $4.73 | $4.73 | 4,759,950 |
| 2024-08-23 | $4.66 | $4.75 | $4.61 | $4.62 | $4.62 | 6,541,200 |
| 2024-08-22 | $4.88 | $4.91 | $4.68 | $4.74 | $4.74 | 9,569,650 |
| 2024-08-21 | $4.68 | $5.12 | $4.63 | $4.87 | $4.87 | 14,276,750 |
| 2024-08-20 | $4.80 | $4.83 | $4.62 | $4.65 | $4.65 | 6,461,090 |
| 2024-08-19 | $4.75 | $4.85 | $4.68 | $4.83 | $4.83 | 8,448,990 |
| 2024-08-16 | $4.75 | $4.78 | $4.62 | $4.76 | $4.76 | 8,080,850 |
| 2024-08-15 | $4.58 | $4.70 | $4.46 | $4.67 | $4.67 | 6,377,800 |
| 2024-08-14 | $4.51 | $4.60 | $4.50 | $4.58 | $4.58 | 3,813,700 |
| 2024-08-13 | $4.42 | $4.55 | $4.35 | $4.55 | $4.55 | 4,622,790 |
| 2024-08-12 | $4.49 | $4.52 | $4.39 | $4.42 | $4.42 | 3,814,200 |
| 2024-08-09 | $4.55 | $4.58 | $4.49 | $4.49 | $4.49 | 3,846,880 |
| 2024-08-08 | $4.54 | $4.57 | $4.42 | $4.52 | $4.52 | 4,889,100 |
| 2024-08-07 | $4.48 | $4.58 | $4.47 | $4.54 | $4.54 | 4,295,000 |
| 2024-08-06 | $4.46 | $4.57 | $4.44 | $4.52 | $4.52 | 4,720,200 |
| 2024-08-05 | $4.59 | $4.63 | $4.41 | $4.41 | $4.41 | 5,943,400 |
| 2024-08-02 | $4.66 | $4.71 | $4.57 | $4.59 | $4.59 | 5,775,930 |
| 2024-08-01 | $4.69 | $4.73 | $4.65 | $4.71 | $4.71 | 6,314,500 |
| 2024-07-31 | $4.52 | $4.68 | $4.50 | $4.68 | $4.68 | 8,028,190 |
| 2024-07-30 | $4.55 | $4.56 | $4.47 | $4.53 | $4.53 | 5,473,900 |
| 2024-07-29 | $4.58 | $4.61 | $4.49 | $4.55 | $4.55 | 5,798,600 |
| 2024-07-26 | $4.38 | $4.51 | $4.38 | $4.51 | $4.51 | 5,912,280 |
| 2024-07-25 | $4.34 | $4.43 | $4.25 | $4.37 | $4.37 | 5,646,330 |
| 2024-07-24 | $4.54 | $4.60 | $4.36 | $4.40 | $4.40 | 8,527,970 |
| 2024-07-23 | $4.51 | $4.64 | $4.50 | $4.59 | $4.59 | 10,553,500 |
| 2024-07-22 | $4.46 | $4.55 | $4.41 | $4.55 | $4.55 | 6,811,400 |
| 2024-07-19 | $4.46 | $4.57 | $4.46 | $4.46 | $4.46 | 6,743,500 |
| 2024-07-18 | $4.42 | $4.56 | $4.31 | $4.53 | $4.53 | 10,331,500 |
| 2024-07-17 | $4.71 | $4.72 | $4.47 | $4.48 | $4.48 | 9,397,700 |
| 2024-07-16 | $4.70 | $4.75 | $4.59 | $4.70 | $4.70 | 9,445,600 |
| 2024-07-15 | $4.82 | $4.91 | $4.69 | $4.72 | $4.72 | 14,403,500 |
| 2024-07-12 | $5.07 | $5.26 | $4.96 | $4.97 | $4.97 | 19,129,100 |
| 2024-07-11 | $5.07 | $5.16 | $5.00 | $5.14 | $5.14 | 22,569,700 |
| 2024-07-10 | $5.20 | $5.25 | $4.94 | $5.04 | $5.04 | 26,525,750 |
| 2024-07-09 | $5.10 | $5.36 | $5.06 | $5.25 | $5.25 | 31,357,960 |
| 2024-07-08 | $5.04 | $5.80 | $4.97 | $5.38 | $5.38 | 39,218,180 |
| 2024-07-05 | $4.92 | $4.96 | $4.71 | $4.86 | $4.86 | 20,546,880 |
| 2024-07-04 | $4.88 | $5.10 | $4.76 | $5.04 | $5.04 | 31,994,710 |
| 2024-07-03 | $4.60 | $5.47 | $4.49 | $5.21 | $5.21 | 35,560,250 |
| 2024-07-02 | $4.54 | $4.61 | $4.50 | $4.56 | $4.56 | 5,871,600 |
| 2024-07-01 | $4.43 | $4.48 | $4.29 | $4.45 | $4.45 | 6,776,100 |
| 2024-06-28 | $4.36 | $4.45 | $4.27 | $4.41 | $4.41 | 7,102,700 |
| 2024-06-27 | $4.45 | $4.55 | $4.32 | $4.33 | $4.33 | 6,465,370 |
| 2024-06-26 | $4.34 | $4.48 | $4.26 | $4.48 | $4.48 | 6,899,950 |
| 2024-06-25 | $4.23 | $4.42 | $4.23 | $4.38 | $4.38 | 6,498,770 |
| 2024-06-24 | $4.45 | $4.45 | $4.16 | $4.22 | $4.22 | 7,731,400 |
| 2024-06-21 | $4.46 | $4.49 | $4.30 | $4.42 | $4.42 | 3,925,350 |
| 2024-06-20 | $4.51 | $4.59 | $4.42 | $4.45 | $4.45 | 4,763,100 |
| 2024-06-19 | $4.62 | $4.65 | $4.51 | $4.57 | $4.57 | 4,364,010 |
| 2024-06-18 | $4.42 | $4.59 | $4.37 | $4.58 | $4.58 | 7,482,400 |
| 2024-06-17 | $4.45 | $4.45 | $4.36 | $4.39 | $4.39 | 5,771,500 |
| 2024-06-14 | $4.60 | $4.60 | $4.40 | $4.42 | $4.42 | 5,570,400 |
| 2024-06-13 | $4.54 | $4.56 | $4.44 | $4.54 | $4.54 | 6,514,300 |
| 2024-06-12 | $4.47 | $4.53 | $4.38 | $4.51 | $4.51 | 7,944,500 |
| 2024-06-11 | $4.56 | $4.56 | $4.30 | $4.42 | $4.42 | 13,614,800 |
| 2024-06-07 | $4.15 | $4.65 | $4.15 | $4.58 | $4.58 | 13,801,910 |
| 2024-06-06 | $4.45 | $4.48 | $3.95 | $4.07 | $4.07 | 10,842,800 |
| 2024-06-05 | $4.52 | $4.57 | $4.39 | $4.40 | $4.40 | 5,747,500 |
| 2024-06-04 | $4.73 | $4.83 | $4.48 | $4.56 | $4.56 | 8,649,440 |
| 2024-06-03 | $5.00 | $5.03 | $4.73 | $4.81 | $4.81 | 6,577,300 |
| 2024-05-31 | $4.87 | $5.00 | $4.85 | $4.97 | $4.97 | 3,641,000 |
| 2024-05-30 | $4.91 | $5.00 | $4.89 | $4.90 | $4.90 | 3,287,100 |
| 2024-05-29 | $4.88 | $5.03 | $4.88 | $4.98 | $4.98 | 3,259,700 |
| 2024-05-28 | $4.92 | $5.00 | $4.79 | $4.93 | $4.93 | 4,113,100 |
| 2024-05-27 | $4.96 | $5.05 | $4.86 | $4.92 | $4.92 | 5,363,800 |
| 2024-05-24 | $4.95 | $5.06 | $4.91 | $4.94 | $4.94 | 3,583,300 |
| 2024-05-23 | $5.12 | $5.13 | $4.98 | $5.01 | $5.01 | 5,732,900 |
| 2024-05-22 | $4.99 | $5.19 | $4.97 | $5.08 | $5.08 | 8,886,000 |
| 2024-05-21 | $5.12 | $5.26 | $5.12 | $5.24 | $5.24 | 4,642,600 |
| 2024-05-20 | $5.33 | $5.34 | $5.16 | $5.19 | $5.19 | 7,354,190 |
| 2024-05-17 | $5.31 | $5.35 | $5.19 | $5.34 | $5.34 | 5,602,150 |
| 2024-05-16 | $5.22 | $5.26 | $5.16 | $5.18 | $5.18 | 4,344,990 |
| 2024-05-15 | $5.15 | $5.31 | $5.15 | $5.21 | $5.21 | 4,084,200 |
| 2024-05-14 | $5.19 | $5.25 | $5.13 | $5.22 | $5.22 | 5,613,700 |
| 2024-05-13 | $5.39 | $5.40 | $5.07 | $5.09 | $5.09 | 7,054,400 |
| 2024-05-10 | $5.25 | $5.43 | $5.25 | $5.27 | $5.27 | 4,673,580 |
| 2024-05-09 | $5.28 | $5.39 | $5.25 | $5.34 | $5.34 | 4,353,210 |
| 2024-05-08 | $5.25 | $5.40 | $5.23 | $5.24 | $5.24 | 5,258,060 |
| 2024-05-07 | $5.38 | $5.44 | $5.27 | $5.34 | $5.34 | 6,882,800 |
| 2024-05-06 | $5.15 | $5.45 | $5.14 | $5.44 | $5.44 | 9,673,030 |
| 2024-04-30 | $5.20 | $5.25 | $4.99 | $5.09 | $5.09 | 8,272,600 |
| 2024-04-29 | $4.76 | $5.18 | $4.75 | $5.14 | $5.14 | 10,538,030 |
| 2024-04-26 | $4.94 | $4.97 | $4.59 | $4.80 | $4.80 | 9,323,630 |
| 2024-04-25 | $4.71 | $4.80 | $4.68 | $4.75 | $4.75 | 5,479,900 |
| 2024-04-24 | $4.50 | $4.74 | $4.46 | $4.72 | $4.72 | 6,958,630 |
| 2024-04-23 | $4.41 | $4.53 | $4.32 | $4.49 | $4.49 | 6,431,400 |
| 2024-04-22 | $4.34 | $4.44 | $4.16 | $4.34 | $4.34 | 5,561,700 |
| 2024-04-19 | $4.43 | $4.48 | $4.32 | $4.37 | $4.37 | 6,923,400 |
| 2024-04-18 | $4.50 | $4.56 | $4.32 | $4.39 | $4.39 | 9,358,600 |
| 2024-04-17 | $4.11 | $4.52 | $4.07 | $4.52 | $4.52 | 11,467,000 |
| 2024-04-16 | $4.46 | $4.63 | $3.94 | $3.96 | $3.96 | 12,511,760 |
| 2024-04-15 | $5.04 | $5.17 | $4.55 | $4.63 | $4.63 | 10,254,000 |
| 2024-04-12 | $5.13 | $5.23 | $5.09 | $5.10 | $5.10 | 3,760,300 |
| 2024-04-11 | $5.18 | $5.29 | $5.09 | $5.14 | $5.14 | 4,777,700 |
| 2024-04-10 | $5.31 | $5.31 | $5.12 | $5.19 | $5.19 | 5,525,630 |
| 2024-04-09 | $5.27 | $5.42 | $5.23 | $5.31 | $5.31 | 4,043,700 |
| 2024-04-08 | $5.46 | $5.48 | $5.26 | $5.27 | $5.27 | 5,192,900 |
| 2024-04-03 | $5.58 | $5.58 | $5.37 | $5.47 | $5.47 | 4,752,900 |
| 2024-04-02 | $5.58 | $5.62 | $5.49 | $5.57 | $5.57 | 5,137,760 |
| 2024-04-01 | $5.44 | $5.67 | $5.43 | $5.54 | $5.54 | 6,972,600 |
| 2024-03-29 | $5.30 | $5.43 | $5.23 | $5.43 | $5.43 | 5,916,330 |
| 2024-03-28 | $5.20 | $5.36 | $5.17 | $5.27 | $5.27 | 6,284,000 |
| 2024-03-27 | $5.42 | $5.44 | $5.20 | $5.20 | $5.20 | 4,690,040 |
| 2024-03-26 | $5.32 | $5.43 | $5.27 | $5.41 | $5.41 | 5,239,060 |
| 2024-03-25 | $5.50 | $5.52 | $5.30 | $5.31 | $5.31 | 6,418,770 |
| 2024-03-22 | $5.63 | $5.63 | $5.40 | $5.47 | $5.47 | 8,163,400 |
| 2024-03-21 | $5.51 | $5.75 | $5.51 | $5.62 | $5.62 | 7,383,700 |
| 2024-03-20 | $5.44 | $5.57 | $5.41 | $5.54 | $5.54 | 5,837,630 |
| 2024-03-19 | $5.38 | $5.49 | $5.35 | $5.44 | $5.44 | 6,367,500 |
| 2024-03-18 | $5.36 | $5.39 | $5.29 | $5.37 | $5.37 | 6,504,100 |
| 2024-03-15 | $5.19 | $5.29 | $5.12 | $5.29 | $5.29 | 5,103,200 |
| 2024-03-14 | $5.21 | $5.27 | $5.08 | $5.19 | $5.19 | 5,528,980 |
| 2024-03-13 | $5.22 | $5.29 | $5.12 | $5.21 | $5.21 | 6,570,400 |
| 2024-03-12 | $4.99 | $5.23 | $4.99 | $5.21 | $5.21 | 7,104,800 |
| 2024-03-11 | $4.90 | $5.02 | $4.84 | $5.02 | $5.02 | 6,048,500 |
| 2024-03-08 | $4.84 | $4.89 | $4.76 | $4.85 | $4.85 | 3,315,400 |
| 2024-03-07 | $4.85 | $4.98 | $4.82 | $4.84 | $4.84 | 6,038,500 |
| 2024-03-06 | $4.72 | $4.88 | $4.71 | $4.83 | $4.83 | 6,282,800 |
| 2024-03-05 | $4.83 | $4.87 | $4.66 | $4.72 | $4.72 | 5,800,200 |
| 2024-03-04 | $4.87 | $4.94 | $4.73 | $4.87 | $4.87 | 7,520,780 |
| 2024-03-01 | $4.89 | $4.97 | $4.77 | $4.88 | $4.88 | 9,128,600 |
| 2024-02-29 | $4.57 | $4.87 | $4.49 | $4.86 | $4.86 | 12,755,800 |
| 2024-02-28 | $5.28 | $5.38 | $4.63 | $4.65 | $4.65 | 16,912,750 |
| 2024-02-27 | $5.06 | $5.31 | $4.99 | $5.28 | $5.28 | 9,876,280 |
| 2024-02-26 | $4.78 | $5.23 | $4.78 | $5.05 | $5.05 | 12,428,280 |
| 2024-02-23 | $4.60 | $4.85 | $4.58 | $4.82 | $4.82 | 9,745,740 |
| 2024-02-22 | $4.49 | $4.60 | $4.30 | $4.60 | $4.60 | 10,034,240 |
| 2024-02-21 | $4.14 | $4.64 | $4.10 | $4.46 | $4.46 | 12,055,120 |
| 2024-02-20 | $4.10 | $4.19 | $4.01 | $4.18 | $4.18 | 7,700,300 |
| 2024-02-19 | $3.91 | $4.22 | $3.91 | $4.12 | $4.12 | 14,282,910 |
| 2024-02-08 | $3.34 | $3.87 | $3.16 | $3.86 | $3.86 | 17,354,410 |
| 2024-02-07 | $3.77 | $3.80 | $3.25 | $3.33 | $3.33 | 18,133,370 |
| 2024-02-06 | $3.62 | $3.98 | $3.43 | $3.81 | $3.81 | 14,747,540 |
| 2024-02-05 | $4.70 | $4.71 | $3.82 | $3.86 | $3.86 | 14,969,600 |
| 2024-02-02 | $5.11 | $5.27 | $4.58 | $4.74 | $4.74 | 7,435,160 |
| 2024-02-01 | $5.25 | $5.25 | $4.98 | $5.10 | $5.10 | 6,793,180 |
| 2024-01-31 | $5.61 | $5.64 | $5.20 | $5.29 | $5.29 | 6,831,340 |
| 2024-01-30 | $5.78 | $5.79 | $5.51 | $5.54 | $5.54 | 3,956,100 |
| 2024-01-29 | $6.18 | $6.20 | $5.77 | $5.77 | $5.77 | 4,285,600 |
| 2024-01-26 | $5.99 | $6.11 | $5.91 | $6.04 | $6.04 | 4,104,300 |
| 2024-01-25 | $5.74 | $5.97 | $5.63 | $5.96 | $5.96 | 4,628,900 |
| 2024-01-24 | $5.70 | $5.78 | $5.42 | $5.69 | $5.69 | 5,052,540 |
| 2024-01-23 | $5.80 | $5.81 | $5.54 | $5.63 | $5.63 | 6,554,900 |
| 2024-01-22 | $6.26 | $6.31 | $5.71 | $5.81 | $5.81 | 5,155,400 |
| 2024-01-19 | $6.43 | $6.44 | $6.23 | $6.25 | $6.25 | 3,176,000 |
| 2024-01-18 | $6.52 | $6.52 | $6.16 | $6.37 | $6.37 | 7,006,230 |
| 2024-01-17 | $6.63 | $6.63 | $6.45 | $6.46 | $6.46 | 3,948,440 |
| 2024-01-16 | $6.57 | $6.63 | $6.44 | $6.57 | $6.57 | 4,102,300 |
| 2024-01-15 | $6.66 | $6.71 | $6.55 | $6.57 | $6.57 | 3,016,900 |
| 2024-01-12 | $6.69 | $6.79 | $6.69 | $6.71 | $6.71 | 3,454,600 |
| 2024-01-11 | $6.58 | $6.73 | $6.55 | $6.72 | $6.72 | 2,995,440 |
| 2024-01-10 | $6.68 | $6.73 | $6.57 | $6.58 | $6.58 | 2,630,900 |
| 2024-01-09 | $6.66 | $6.80 | $6.63 | $6.68 | $6.68 | 2,762,400 |
| 2024-01-08 | $6.83 | $6.83 | $6.65 | $6.66 | $6.66 | 2,267,700 |
| 2024-01-05 | $6.88 | $6.95 | $6.75 | $6.78 | $6.78 | 3,674,100 |
| 2024-01-04 | $6.81 | $6.92 | $6.81 | $6.86 | $6.86 | 2,409,900 |
| 2024-01-03 | $6.86 | $6.90 | $6.78 | $6.88 | $6.88 | 4,292,000 |
| 2024-01-02 | $6.80 | $6.90 | $6.77 | $6.87 | $6.87 | 3,916,750 |
| 2024-01-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2023-12-29 | $6.65 | $6.78 | $6.62 | $6.76 | $6.76 | 3,186,200 |
| 2023-12-28 | $6.57 | $6.66 | $6.44 | $6.65 | $6.65 | 3,112,840 |
| 2023-12-27 | $6.52 | $6.58 | $6.45 | $6.53 | $6.53 | 2,277,500 |
| 2023-12-26 | $6.63 | $6.67 | $6.47 | $6.51 | $6.51 | 3,340,050 |
| 2023-12-25 | $6.65 | $6.69 | $6.51 | $6.63 | $6.63 | 3,125,900 |
| 2023-12-22 | $6.79 | $6.81 | $6.64 | $6.67 | $6.67 | 2,864,820 |
| 2023-12-21 | $6.65 | $6.77 | $6.57 | $6.74 | $6.74 | 3,085,100 |
| 2023-12-20 | $6.78 | $6.83 | $6.67 | $6.69 | $6.69 | 3,282,100 |
| 2023-12-19 | $6.76 | $6.78 | $6.65 | $6.73 | $6.73 | 2,533,900 |
| 2023-12-18 | $6.82 | $6.83 | $6.71 | $6.73 | $6.73 | 3,404,400 |
| 2023-12-15 | $6.72 | $6.84 | $6.70 | $6.83 | $6.83 | 4,120,800 |
| 2023-12-14 | $6.87 | $6.88 | $6.71 | $6.72 | $6.72 | 3,530,000 |
| 2023-12-13 | $6.76 | $6.94 | $6.71 | $6.78 | $6.78 | 5,380,200 |
| 2023-12-12 | $6.89 | $6.89 | $6.69 | $6.76 | $6.76 | 3,425,000 |
| 2023-12-11 | $6.68 | $6.86 | $6.68 | $6.81 | $6.81 | 5,476,800 |
| 2023-12-08 | $6.87 | $6.95 | $6.69 | $6.70 | $6.70 | 5,620,800 |
| 2023-12-07 | $7.02 | $7.03 | $6.88 | $6.88 | $6.88 | 5,281,200 |
| 2023-12-06 | $6.93 | $7.16 | $6.91 | $7.01 | $7.01 | 4,681,800 |
| 2023-12-05 | $7.06 | $7.11 | $6.96 | $6.97 | $6.97 | 4,481,420 |
| 2023-12-04 | $7.06 | $7.13 | $7.03 | $7.09 | $7.09 | 3,715,400 |
| 2023-12-01 | $7.11 | $7.15 | $7.01 | $7.09 | $7.09 | 5,864,200 |
| 2023-11-30 | $7.26 | $7.27 | $7.06 | $7.15 | $7.15 | 6,112,600 |
| 2023-11-29 | $7.28 | $7.42 | $7.19 | $7.24 | $7.24 | 7,904,500 |
| 2023-11-28 | $7.10 | $7.27 | $7.04 | $7.27 | $7.27 | 8,655,500 |
| 2023-11-27 | $7.08 | $7.14 | $7.01 | $7.10 | $7.10 | 5,187,100 |
| 2023-11-24 | $7.19 | $7.20 | $6.99 | $7.02 | $7.02 | 6,124,800 |
| 2023-11-23 | $7.05 | $7.24 | $7.04 | $7.21 | $7.21 | 7,882,900 |
| 2023-11-22 | $7.12 | $7.16 | $7.03 | $7.04 | $7.04 | 6,565,200 |
| 2023-11-21 | $7.18 | $7.28 | $7.10 | $7.15 | $7.15 | 8,287,030 |
| 2023-11-20 | $7.30 | $7.31 | $7.16 | $7.18 | $7.18 | 8,828,700 |
| 2023-11-17 | $7.09 | $7.29 | $7.07 | $7.24 | $7.24 | 11,999,500 |
| 2023-11-16 | $7.10 | $7.21 | $7.07 | $7.07 | $7.07 | 8,819,300 |
| 2023-11-15 | $7.07 | $7.15 | $6.97 | $7.13 | $7.13 | 11,465,200 |
| 2023-11-14 | $7.00 | $7.07 | $6.93 | $7.04 | $7.04 | 7,505,270 |
| 2023-11-13 | $6.84 | $7.03 | $6.84 | $6.99 | $6.99 | 8,001,000 |
| 2023-11-10 | $6.82 | $6.89 | $6.80 | $6.84 | $6.84 | 4,981,400 |
| 2023-11-09 | $6.93 | $6.96 | $6.81 | $6.88 | $6.88 | 7,985,500 |
| 2023-11-08 | $6.98 | $7.01 | $6.86 | $6.94 | $6.94 | 10,202,600 |
| 2023-11-07 | $7.00 | $7.13 | $6.98 | $7.01 | $7.01 | 12,171,200 |
| 2023-11-06 | $7.03 | $7.09 | $6.97 | $7.04 | $7.04 | 13,352,100 |
| 2023-11-03 | $7.16 | $7.23 | $6.97 | $7.01 | $7.01 | 15,833,130 |
| 2023-11-02 | $7.25 | $7.41 | $7.04 | $7.08 | $7.08 | 27,159,420 |
| 2023-11-01 | $6.64 | $7.89 | $6.64 | $7.20 | $7.20 | 40,347,250 |
| 2023-10-31 | $6.69 | $6.75 | $6.60 | $6.63 | $6.63 | 3,797,840 |
| 2023-10-30 | $6.62 | $6.73 | $6.58 | $6.68 | $6.68 | 4,911,640 |
| 2023-10-27 | $6.67 | $6.79 | $6.63 | $6.67 | $6.67 | 5,523,600 |
| 2023-10-26 | $6.52 | $6.74 | $6.44 | $6.74 | $6.74 | 5,755,700 |
| 2023-10-25 | $6.35 | $6.65 | $6.35 | $6.64 | $6.64 | 5,619,420 |
| 2023-10-24 | $6.15 | $6.41 | $6.15 | $6.35 | $6.35 | 2,918,100 |
| 2023-10-23 | $6.32 | $6.46 | $6.14 | $6.20 | $6.20 | 3,960,700 |
| 2023-10-20 | $6.40 | $6.64 | $6.38 | $6.42 | $6.42 | 3,915,200 |
| 2023-10-19 | $6.50 | $6.58 | $6.39 | $6.43 | $6.43 | 3,232,100 |
| 2023-10-18 | $6.57 | $6.61 | $6.47 | $6.55 | $6.55 | 2,897,800 |
| 2023-10-17 | $6.67 | $6.68 | $6.52 | $6.55 | $6.55 | 3,529,100 |
| 2023-10-16 | $6.73 | $6.73 | $6.62 | $6.68 | $6.68 | 3,318,700 |
| 2023-10-13 | $6.70 | $6.76 | $6.64 | $6.70 | $6.70 | 4,286,100 |
| 2023-10-12 | $6.64 | $6.74 | $6.56 | $6.70 | $6.70 | 5,176,200 |
| 2023-10-11 | $6.62 | $6.68 | $6.53 | $6.60 | $6.60 | 3,185,300 |
| 2023-10-10 | $6.69 | $6.75 | $6.56 | $6.61 | $6.61 | 3,437,490 |
| 2023-10-09 | $6.64 | $6.72 | $6.62 | $6.69 | $6.69 | 4,333,290 |
| 2023-09-28 | $6.50 | $6.65 | $6.46 | $6.62 | $6.62 | 4,267,100 |
| 2023-09-27 | $6.44 | $6.62 | $6.37 | $6.49 | $6.49 | 3,935,000 |
| 2023-09-26 | $6.44 | $6.51 | $6.37 | $6.46 | $6.46 | 2,659,830 |
| 2023-09-25 | $6.55 | $6.61 | $6.41 | $6.43 | $6.43 | 3,196,500 |
| 2023-09-22 | $6.35 | $6.51 | $6.31 | $6.50 | $6.50 | 3,999,600 |
| 2023-09-21 | $6.44 | $6.47 | $6.31 | $6.33 | $6.33 | 3,279,960 |
| 2023-09-20 | $6.45 | $6.56 | $6.41 | $6.42 | $6.42 | 2,768,500 |
| 2023-09-19 | $6.60 | $6.65 | $6.42 | $6.50 | $6.50 | 4,991,700 |
| 2023-09-18 | $6.37 | $6.71 | $6.31 | $6.64 | $6.64 | 6,183,300 |
| 2023-09-15 | $6.40 | $6.46 | $6.33 | $6.37 | $6.37 | 2,878,200 |
| 2023-09-14 | $6.50 | $6.56 | $6.35 | $6.39 | $6.39 | 3,727,100 |
| 2023-09-13 | $6.72 | $6.72 | $6.50 | $6.55 | $6.55 | 4,247,500 |
| 2023-09-12 | $6.75 | $6.80 | $6.68 | $6.73 | $6.73 | 4,357,300 |
| 2023-09-11 | $6.56 | $6.72 | $6.54 | $6.71 | $6.71 | 5,161,200 |
| 2023-09-08 | $6.57 | $6.64 | $6.55 | $6.56 | $6.56 | 2,886,100 |
| 2023-09-07 | $6.66 | $6.72 | $6.59 | $6.59 | $6.59 | 4,143,680 |
| 2023-09-06 | $6.65 | $6.75 | $6.62 | $6.68 | $6.68 | 4,476,600 |
| 2023-09-05 | $6.75 | $6.79 | $6.63 | $6.66 | $6.66 | 4,594,000 |
| 2023-09-04 | $6.74 | $6.74 | $6.64 | $6.73 | $6.73 | 4,987,200 |
| 2023-09-01 | $6.63 | $6.69 | $6.57 | $6.68 | $6.68 | 4,973,300 |
| 2023-08-31 | $6.63 | $6.78 | $6.59 | $6.64 | $6.64 | 5,607,000 |
| 2023-08-30 | $6.57 | $6.70 | $6.54 | $6.65 | $6.65 | 7,601,400 |
| 2023-08-29 | $6.21 | $6.60 | $6.17 | $6.60 | $6.60 | 9,882,800 |
| 2023-08-28 | $6.50 | $6.50 | $6.18 | $6.22 | $6.22 | 7,500,200 |
| 2023-08-25 | $6.30 | $6.35 | $6.07 | $6.14 | $6.14 | 8,566,900 |
| 2023-08-24 | $6.36 | $6.45 | $6.24 | $6.39 | $6.39 | 5,398,200 |
| 2023-08-23 | $6.52 | $6.52 | $6.35 | $6.36 | $6.36 | 5,240,640 |
| 2023-08-22 | $6.55 | $6.63 | $6.37 | $6.50 | $6.50 | 7,396,680 |
| 2023-08-21 | $6.66 | $6.75 | $6.47 | $6.47 | $6.47 | 7,582,480 |
| 2023-08-18 | $6.60 | $6.70 | $6.57 | $6.66 | $6.66 | 9,377,100 |
| 2023-08-17 | $6.51 | $6.64 | $6.35 | $6.64 | $6.64 | 9,085,750 |
| 2023-08-16 | $6.48 | $6.64 | $6.42 | $6.51 | $6.51 | 6,894,020 |
| 2023-08-15 | $6.46 | $6.54 | $6.43 | $6.47 | $6.47 | 3,680,200 |
| 2023-08-14 | $6.44 | $6.53 | $6.41 | $6.52 | $6.52 | 4,157,490 |
| 2023-08-11 | $6.54 | $6.65 | $6.41 | $6.43 | $6.43 | 7,302,900 |
| 2023-08-10 | $6.48 | $6.55 | $6.45 | $6.51 | $6.51 | 4,506,000 |
| 2023-08-09 | $6.48 | $6.57 | $6.45 | $6.52 | $6.52 | 6,556,040 |
| 2023-08-08 | $6.58 | $6.72 | $6.49 | $6.50 | $6.50 | 10,726,300 |
| 2023-08-07 | $6.58 | $6.59 | $6.48 | $6.58 | $6.58 | 7,571,800 |
| 2023-08-04 | $6.60 | $6.63 | $6.53 | $6.55 | $6.55 | 10,357,620 |
| 2023-08-03 | $6.69 | $6.77 | $6.53 | $6.60 | $6.60 | 13,196,400 |
| 2023-08-02 | $6.80 | $6.92 | $6.70 | $6.75 | $6.75 | 16,447,870 |
| 2023-08-01 | $7.13 | $7.14 | $6.82 | $6.86 | $6.86 | 25,545,910 |
| 2023-07-31 | $7.12 | $7.52 | $7.12 | $7.29 | $7.29 | 31,772,940 |
| 2023-07-28 | $7.18 | $7.66 | $7.03 | $7.27 | $7.27 | 45,502,190 |
| 2023-07-27 | $6.71 | $7.81 | $6.69 | $7.80 | $7.80 | 51,319,260 |
| 2023-07-26 | $6.47 | $6.63 | $6.36 | $6.51 | $6.51 | 3,831,000 |
| 2023-07-25 | $6.24 | $6.49 | $6.24 | $6.49 | $6.49 | 3,800,100 |
| 2023-07-24 | $6.20 | $6.32 | $6.20 | $6.27 | $6.27 | 2,130,800 |
| 2023-07-21 | $6.32 | $6.36 | $6.20 | $6.20 | $6.20 | 2,551,400 |
| 2023-07-20 | $6.47 | $6.50 | $6.31 | $6.33 | $6.33 | 2,961,360 |
| 2023-07-19 | $6.45 | $6.54 | $6.40 | $6.46 | $6.46 | 2,894,870 |
| 2023-07-18 | $6.36 | $6.49 | $6.28 | $6.45 | $6.45 | 3,137,400 |
| 2023-07-17 | $6.31 | $6.34 | $6.23 | $6.31 | $6.31 | 2,585,970 |
| 2023-07-14 | $6.35 | $6.40 | $6.28 | $6.31 | $6.31 | 2,149,300 |
| 2023-07-13 | $6.40 | $6.45 | $6.32 | $6.37 | $6.37 | 2,646,060 |
| 2023-07-12 | $6.42 | $6.54 | $6.38 | $6.40 | $6.40 | 3,615,200 |
| 2023-07-11 | $6.31 | $6.45 | $6.30 | $6.42 | $6.42 | 2,374,100 |
| 2023-07-10 | $6.38 | $6.43 | $6.29 | $6.31 | $6.31 | 1,977,380 |
| 2023-07-07 | $6.37 | $6.44 | $6.32 | $6.35 | $6.35 | 2,254,300 |
| 2023-07-06 | $6.36 | $6.46 | $6.30 | $6.39 | $6.39 | 3,372,500 |
| 2023-07-05 | $6.46 | $6.48 | $6.32 | $6.32 | $6.32 | 5,328,340 |
| 2023-07-04 | $6.31 | $6.47 | $6.27 | $6.45 | $6.45 | 5,184,600 |
| 2023-07-03 | $6.20 | $6.36 | $6.13 | $6.27 | $6.27 | 4,292,500 |
| 2023-06-30 | $6.15 | $6.22 | $6.09 | $6.16 | $6.16 | 3,119,400 |
| 2023-06-29 | $5.93 | $6.15 | $5.92 | $6.13 | $6.13 | 4,157,700 |
| 2023-06-28 | $5.85 | $5.99 | $5.76 | $5.96 | $5.96 | 2,797,000 |
| 2023-06-27 | $5.75 | $5.92 | $5.73 | $5.91 | $5.91 | 2,641,800 |
| 2023-06-26 | $5.83 | $5.90 | $5.72 | $5.73 | $5.73 | 2,807,100 |
| 2023-06-21 | $5.91 | $6.00 | $5.87 | $5.87 | $5.87 | 1,961,800 |
| 2023-06-20 | $5.95 | $6.02 | $5.90 | $5.91 | $5.91 | 2,032,100 |
| 2023-06-19 | $6.03 | $6.08 | $5.97 | $5.97 | $5.97 | 1,789,960 |
| 2023-06-16 | $6.05 | $6.05 | $6.01 | $6.03 | $6.03 | 2,089,390 |
| 2023-06-15 | $6.05 | $6.08 | $5.97 | $6.03 | $6.03 | 1,861,400 |
| 2023-06-14 | $6.17 | $6.17 | $6.00 | $6.02 | $6.02 | 2,294,870 |
| 2023-06-13 | $6.06 | $6.15 | $6.02 | $6.09 | $6.09 | 2,930,290 |
| 2023-06-12 | $5.93 | $6.06 | $5.79 | $6.04 | $6.04 | 3,983,710 |
| 2023-06-09 | $5.83 | $5.96 | $5.83 | $5.86 | $5.86 | 1,957,300 |
| 2023-06-08 | $5.88 | $5.99 | $5.81 | $5.82 | $5.82 | 2,647,600 |
| 2023-06-07 | $5.99 | $6.04 | $5.87 | $5.92 | $5.92 | 2,876,200 |
| 2023-06-06 | $6.16 | $6.21 | $5.96 | $6.00 | $6.00 | 2,724,700 |
| 2023-06-05 | $6.11 | $6.23 | $6.06 | $6.17 | $6.17 | 2,417,300 |
| 2023-06-02 | $6.07 | $6.15 | $6.05 | $6.09 | $6.09 | 2,558,400 |
| 2023-06-01 | $6.12 | $6.19 | $6.07 | $6.07 | $6.07 | 2,005,170 |
| 2023-05-31 | $6.22 | $6.24 | $6.12 | $6.12 | $6.12 | 1,962,600 |
| 2023-05-30 | $6.27 | $6.30 | $6.17 | $6.22 | $6.22 | 1,910,400 |
| 2023-05-29 | $6.38 | $6.38 | $6.19 | $6.21 | $6.21 | 2,274,000 |
| 2023-05-26 | $6.34 | $6.39 | $6.19 | $6.37 | $6.37 | 2,744,600 |
| 2023-05-25 | $6.25 | $6.30 | $6.19 | $6.28 | $6.28 | 2,466,200 |
| 2023-05-24 | $6.34 | $6.34 | $6.22 | $6.24 | $6.24 | 2,324,710 |
| 2023-05-23 | $6.39 | $6.39 | $6.29 | $6.29 | $6.29 | 2,393,500 |
| 2023-05-22 | $6.26 | $6.36 | $6.22 | $6.35 | $6.35 | 2,551,600 |
| 2023-05-19 | $6.24 | $6.32 | $6.18 | $6.27 | $6.27 | 3,035,900 |
| 2023-05-18 | $6.14 | $6.31 | $6.13 | $6.24 | $6.24 | 4,317,460 |
| 2023-05-17 | $5.93 | $6.16 | $5.88 | $6.16 | $6.16 | 4,146,050 |
| 2023-05-16 | $5.94 | $5.98 | $5.88 | $5.89 | $5.89 | 1,921,000 |
| 2023-05-15 | $5.96 | $5.99 | $5.83 | $5.94 | $5.94 | 3,219,300 |
| 2023-05-12 | $6.02 | $6.03 | $5.93 | $5.95 | $5.95 | 2,371,000 |
| 2023-05-11 | $6.04 | $6.04 | $5.92 | $6.04 | $6.04 | 2,746,500 |
| 2023-05-10 | $5.98 | $6.07 | $5.93 | $6.02 | $6.02 | 3,056,820 |
| 2023-05-09 | $6.18 | $6.18 | $5.98 | $6.00 | $6.00 | 3,598,000 |
| 2023-05-08 | $6.09 | $6.18 | $6.07 | $6.12 | $6.12 | 2,780,920 |
| 2023-05-05 | $6.25 | $6.26 | $6.05 | $6.08 | $6.08 | 3,960,960 |
| 2023-05-04 | $6.31 | $6.42 | $6.22 | $6.25 | $6.25 | 4,077,700 |
| 2023-05-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-05-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-04-28 | $6.40 | $6.48 | $6.29 | $6.33 | $6.33 | 4,757,900 |
| 2023-04-27 | $6.38 | $6.60 | $6.33 | $6.40 | $6.40 | 3,901,400 |
| 2023-04-26 | $6.28 | $6.44 | $6.20 | $6.41 | $6.41 | 3,980,300 |
| 2023-04-25 | $6.48 | $6.50 | $6.18 | $6.30 | $6.30 | 5,843,800 |
| 2023-04-24 | $6.23 | $6.48 | $6.15 | $6.48 | $6.48 | 6,133,840 |
| 2023-04-21 | $6.43 | $6.53 | $6.35 | $6.42 | $6.42 | 3,830,600 |
| 2023-04-20 | $6.47 | $6.50 | $6.38 | $6.47 | $6.47 | 3,583,700 |
| 2023-04-19 | $6.53 | $6.57 | $6.37 | $6.47 | $6.47 | 4,005,900 |
| 2023-04-18 | $6.61 | $6.67 | $6.47 | $6.47 | $6.47 | 4,323,300 |
| 2023-04-17 | $6.43 | $6.70 | $6.43 | $6.67 | $6.67 | 5,940,900 |
| 2023-04-14 | $6.52 | $6.54 | $6.42 | $6.48 | $6.48 | 3,910,100 |
| 2023-04-13 | $6.36 | $6.50 | $6.33 | $6.49 | $6.49 | 6,069,700 |
| 2023-04-12 | $6.24 | $6.39 | $6.18 | $6.36 | $6.36 | 5,216,650 |
| 2023-04-11 | $6.15 | $6.23 | $6.04 | $6.23 | $6.23 | 6,764,100 |
| 2023-04-10 | $6.44 | $6.48 | $6.06 | $6.11 | $6.11 | 12,347,700 |
| 2023-04-07 | $6.36 | $6.48 | $6.32 | $6.47 | $6.47 | 5,237,050 |
| 2023-04-06 | $6.48 | $6.48 | $6.32 | $6.33 | $6.33 | 7,325,200 |
| 2023-04-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2023-04-04 | $6.65 | $6.66 | $6.45 | $6.52 | $6.52 | 6,345,880 |
| 2023-04-03 | $6.62 | $6.70 | $6.53 | $6.65 | $6.65 | 6,763,300 |
| 2023-03-31 | $6.48 | $6.65 | $6.45 | $6.61 | $6.61 | 6,938,370 |
| 2023-03-30 | $6.57 | $6.57 | $6.42 | $6.45 | $6.45 | 5,215,600 |
| 2023-03-29 | $6.62 | $6.66 | $6.50 | $6.53 | $6.53 | 7,388,700 |
| 2023-03-28 | $6.81 | $6.81 | $6.60 | $6.65 | $6.65 | 9,874,550 |
| 2023-03-27 | $6.76 | $6.82 | $6.68 | $6.81 | $6.81 | 11,838,940 |
| 2023-03-24 | $6.86 | $6.95 | $6.75 | $6.79 | $6.79 | 14,212,310 |
| 2023-03-23 | $7.09 | $7.19 | $6.79 | $6.85 | $6.85 | 29,276,280 |
| 2023-03-22 | $6.43 | $7.72 | $6.43 | $7.06 | $7.06 | 40,433,680 |
| 2023-03-21 | $6.35 | $6.44 | $6.29 | $6.43 | $6.43 | 3,189,220 |
| 2023-03-20 | $6.28 | $6.46 | $6.25 | $6.35 | $6.35 | 4,706,560 |
| 2023-03-17 | $6.35 | $6.37 | $6.23 | $6.24 | $6.24 | 1,966,200 |
| 2023-03-16 | $6.37 | $6.37 | $6.25 | $6.26 | $6.26 | 2,722,660 |
| 2023-03-15 | $6.33 | $6.42 | $6.31 | $6.35 | $6.35 | 2,827,200 |
| 2023-03-14 | $6.50 | $6.50 | $6.20 | $6.29 | $6.29 | 5,559,600 |
| 2023-03-13 | $6.32 | $6.58 | $6.32 | $6.48 | $6.48 | 4,619,720 |
| 2023-03-10 | $6.48 | $6.57 | $6.35 | $6.35 | $6.35 | 3,301,500 |
| 2023-03-09 | $6.56 | $6.60 | $6.48 | $6.52 | $6.52 | 1,783,600 |
| 2023-03-08 | $6.52 | $6.58 | $6.49 | $6.54 | $6.54 | 2,568,620 |
| 2023-03-07 | $6.78 | $6.79 | $6.52 | $6.53 | $6.53 | 4,068,300 |
| 2023-03-06 | $6.70 | $6.80 | $6.64 | $6.79 | $6.79 | 4,096,000 |
| 2023-03-03 | $6.66 | $6.75 | $6.62 | $6.70 | $6.70 | 4,022,400 |
| 2023-03-02 | $6.75 | $6.75 | $6.63 | $6.64 | $6.64 | 3,307,600 |
| 2023-03-01 | $6.65 | $6.73 | $6.61 | $6.71 | $6.71 | 2,900,500 |
| 2023-02-28 | $6.67 | $6.73 | $6.59 | $6.65 | $6.65 | 3,032,700 |
| 2023-02-27 | $6.72 | $6.77 | $6.63 | $6.64 | $6.64 | 3,279,700 |
| 2023-02-24 | $6.73 | $6.88 | $6.72 | $6.76 | $6.76 | 3,575,600 |
| 2023-02-23 | $6.75 | $6.90 | $6.72 | $6.76 | $6.76 | 4,228,800 |
| 2023-02-22 | $6.69 | $6.77 | $6.66 | $6.75 | $6.75 | 3,079,960 |
| 2023-02-21 | $6.75 | $6.76 | $6.68 | $6.73 | $6.73 | 2,716,300 |
| 2023-02-20 | $6.70 | $6.78 | $6.63 | $6.73 | $6.73 | 3,486,070 |
| 2023-02-17 | $6.71 | $6.81 | $6.66 | $6.70 | $6.70 | 4,172,500 |
| 2023-02-16 | $6.86 | $6.94 | $6.63 | $6.71 | $6.71 | 6,912,500 |
| 2023-02-15 | $6.92 | $6.92 | $6.83 | $6.87 | $6.87 | 3,029,880 |
| 2023-02-14 | $6.88 | $6.97 | $6.84 | $6.86 | $6.86 | 3,848,100 |
| 2023-02-13 | $6.91 | $7.03 | $6.82 | $6.92 | $6.92 | 6,044,700 |
| 2023-02-10 | $7.02 | $7.12 | $6.83 | $6.85 | $6.85 | 10,889,710 |
| 2023-02-09 | $6.70 | $7.18 | $6.70 | $7.08 | $7.08 | 16,660,600 |
| 2023-02-08 | $6.66 | $6.85 | $6.55 | $6.77 | $6.77 | 6,446,650 |
| 2023-02-07 | $6.61 | $6.66 | $6.58 | $6.65 | $6.65 | 5,292,100 |
| 2023-02-06 | $6.69 | $6.69 | $6.50 | $6.61 | $6.61 | 5,304,480 |
| 2023-02-03 | $6.64 | $6.68 | $6.52 | $6.60 | $6.60 | 4,534,600 |
| 2023-02-02 | $6.70 | $6.76 | $6.58 | $6.63 | $6.63 | 8,097,700 |
| 2023-02-01 | $6.70 | $6.85 | $6.63 | $6.70 | $6.70 | 9,522,280 |
| 2023-01-31 | $6.37 | $6.78 | $6.37 | $6.69 | $6.69 | 11,657,160 |
| 2023-01-30 | $6.16 | $6.48 | $6.16 | $6.43 | $6.43 | 6,527,300 |
| 2023-01-20 | $6.07 | $6.15 | $6.04 | $6.12 | $6.12 | 2,149,100 |
| 2023-01-19 | $6.01 | $6.10 | $5.98 | $6.06 | $6.06 | 2,232,600 |
| 2023-01-18 | $5.98 | $6.05 | $5.98 | $6.00 | $6.00 | 1,894,500 |
| 2023-01-17 | $6.09 | $6.09 | $5.98 | $6.00 | $6.00 | 1,873,500 |
| 2023-01-16 | $6.05 | $6.09 | $5.98 | $6.07 | $6.07 | 2,527,330 |
| 2023-01-13 | $6.02 | $6.09 | $5.97 | $5.99 | $5.99 | 2,068,800 |
| 2023-01-12 | $6.18 | $6.18 | $6.01 | $6.02 | $6.02 | 2,514,470 |
| 2023-01-11 | $6.00 | $6.23 | $5.98 | $6.10 | $6.10 | 5,096,700 |
| 2023-01-10 | $6.04 | $6.04 | $5.97 | $5.99 | $5.99 | 1,699,200 |
| 2023-01-09 | $6.06 | $6.12 | $6.00 | $6.02 | $6.02 | 2,309,600 |
| 2023-01-06 | $6.08 | $6.14 | $6.02 | $6.03 | $6.03 | 1,977,300 |
| 2023-01-05 | $5.99 | $6.11 | $5.97 | $6.08 | $6.08 | 3,142,510 |
| 2023-01-04 | $6.08 | $6.10 | $6.00 | $6.04 | $6.04 | 2,210,040 |
| 2023-01-03 | $5.95 | $6.12 | $5.95 | $6.11 | $6.11 | 2,106,040 |
| 2023-01-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-12-30 | $5.98 | $6.08 | $5.95 | $5.98 | $5.98 | 2,169,110 |
| 2022-12-29 | $5.93 | $6.05 | $5.91 | $5.98 | $5.98 | 2,234,130 |
| 2022-12-28 | $6.22 | $6.22 | $5.95 | $5.96 | $5.96 | 3,646,580 |
| 2022-12-27 | $6.26 | $6.30 | $6.16 | $6.20 | $6.20 | 3,400,600 |
| 2022-12-26 | $5.89 | $6.33 | $5.83 | $6.26 | $6.26 | 7,768,570 |
| 2022-12-23 | $5.80 | $6.00 | $5.39 | $5.98 | $5.98 | 12,531,600 |
| 2022-12-22 | $6.16 | $6.16 | $5.93 | $5.98 | $5.98 | 2,810,600 |
| 2022-12-21 | $6.05 | $6.14 | $6.00 | $6.07 | $6.07 | 2,108,820 |
| 2022-12-20 | $5.97 | $6.10 | $5.86 | $6.06 | $6.06 | 3,185,900 |
| 2022-12-19 | $6.12 | $6.17 | $5.98 | $5.99 | $5.99 | 2,334,200 |
| 2022-12-16 | $6.27 | $6.34 | $6.10 | $6.11 | $6.11 | 2,630,300 |
| 2022-12-15 | $6.27 | $6.35 | $6.19 | $6.27 | $6.27 | 3,011,000 |
| 2022-12-14 | $6.14 | $6.29 | $6.14 | $6.27 | $6.27 | 4,377,140 |
| 2022-12-13 | $6.09 | $6.23 | $6.07 | $6.17 | $6.17 | 4,651,800 |
| 2022-12-12 | $6.19 | $6.21 | $6.06 | $6.09 | $6.09 | 4,049,190 |
| 2022-12-09 | $6.39 | $6.39 | $6.17 | $6.19 | $6.19 | 7,173,100 |
| 2022-12-08 | $6.38 | $6.43 | $6.31 | $6.35 | $6.35 | 3,445,700 |
| 2022-12-07 | $6.44 | $6.45 | $6.32 | $6.40 | $6.40 | 4,485,230 |
| 2022-12-06 | $6.53 | $6.56 | $6.44 | $6.46 | $6.46 | 4,170,540 |
| 2022-12-05 | $6.72 | $6.73 | $6.54 | $6.58 | $6.58 | 5,198,380 |
| 2022-12-01 | $6.67 | $6.73 | $6.59 | $6.68 | $6.68 | 3,670,100 |
| 2022-11-30 | $6.66 | $6.71 | $6.44 | $6.63 | $6.63 | 5,430,700 |
| 2022-11-29 | $6.53 | $6.64 | $6.52 | $6.61 | $6.61 | 4,295,880 |
| 2022-11-28 | $6.75 | $6.77 | $6.47 | $6.58 | $6.58 | 6,902,300 |
| 2022-11-25 | $6.75 | $6.89 | $6.62 | $6.80 | $6.80 | 7,879,700 |
| 2022-11-24 | $6.55 | $6.87 | $6.54 | $6.69 | $6.69 | 7,987,310 |
| 2022-11-23 | $6.82 | $6.82 | $6.51 | $6.51 | $6.51 | 7,149,950 |
| 2022-11-22 | $6.56 | $6.82 | $6.56 | $6.78 | $6.78 | 9,476,700 |
| 2022-11-21 | $6.32 | $6.69 | $6.30 | $6.60 | $6.60 | 10,397,440 |
| 2022-11-18 | $6.37 | $6.41 | $6.33 | $6.33 | $6.33 | 3,426,900 |
| 2022-11-17 | $6.41 | $6.43 | $6.30 | $6.37 | $6.37 | 3,617,000 |
| 2022-11-16 | $6.40 | $6.40 | $6.31 | $6.39 | $6.39 | 4,503,350 |
| 2022-11-15 | $6.29 | $6.37 | $6.21 | $6.36 | $6.36 | 4,981,900 |
| 2022-11-14 | $6.29 | $6.37 | $6.22 | $6.30 | $6.30 | 5,076,850 |
| 2022-11-11 | $6.44 | $6.54 | $6.30 | $6.30 | $6.30 | 8,116,600 |
| 2022-11-10 | $6.53 | $6.62 | $6.35 | $6.38 | $6.38 | 9,917,130 |
| 2022-11-09 | $6.50 | $7.00 | $6.47 | $6.64 | $6.64 | 16,641,030 |
| 2022-11-08 | $6.47 | $6.55 | $6.38 | $6.49 | $6.49 | 6,949,730 |
| 2022-11-07 | $6.37 | $6.56 | $6.37 | $6.49 | $6.49 | 9,238,990 |
| 2022-11-04 | $6.38 | $6.51 | $6.35 | $6.41 | $6.41 | 8,161,950 |
| 2022-11-03 | $6.35 | $6.43 | $6.31 | $6.33 | $6.33 | 6,233,430 |
| 2022-11-02 | $6.38 | $6.46 | $6.32 | $6.45 | $6.45 | 8,131,170 |
| 2022-11-01 | $6.34 | $6.48 | $6.28 | $6.47 | $6.47 | 9,531,920 |
| 2022-10-31 | $6.57 | $6.65 | $6.31 | $6.48 | $6.48 | 15,439,250 |
| 2022-10-28 | $6.09 | $6.75 | $6.06 | $6.57 | $6.57 | 23,097,290 |
| 2022-10-27 | $6.15 | $6.28 | $6.02 | $6.04 | $6.04 | 5,569,300 |
| 2022-10-26 | $6.13 | $6.16 | $6.04 | $6.14 | $6.14 | 4,617,200 |
| 2022-10-25 | $5.92 | $6.14 | $5.83 | $6.13 | $6.13 | 5,107,280 |
| 2022-10-24 | $6.03 | $6.07 | $5.88 | $5.90 | $5.90 | 3,774,650 |
| 2022-10-21 | $6.04 | $6.04 | $5.80 | $6.00 | $6.00 | 3,368,700 |
| 2022-10-20 | $6.09 | $6.15 | $5.96 | $5.96 | $5.96 | 4,210,890 |
| 2022-10-19 | $6.07 | $6.19 | $5.94 | $6.10 | $6.10 | 5,964,800 |
| 2022-10-18 | $6.25 | $6.35 | $6.06 | $6.06 | $6.06 | 6,223,060 |
| 2022-10-17 | $5.90 | $6.23 | $5.80 | $6.09 | $6.09 | 7,131,260 |
| 2022-10-14 | $6.31 | $6.41 | $6.11 | $6.12 | $6.12 | 10,830,600 |
| 2022-10-13 | $6.21 | $6.32 | $6.14 | $6.31 | $6.31 | 6,721,490 |
| 2022-10-12 | $6.10 | $6.24 | $6.02 | $6.24 | $6.24 | 7,009,600 |
| 2022-10-11 | $5.99 | $6.13 | $5.94 | $6.09 | $6.09 | 5,469,210 |
| 2022-10-10 | $6.10 | $6.24 | $5.96 | $6.02 | $6.02 | 6,819,700 |
| 2022-09-30 | $5.80 | $6.25 | $5.74 | $6.10 | $6.10 | 9,590,270 |
| 2022-09-29 | $5.89 | $5.96 | $5.78 | $5.84 | $5.84 | 3,649,290 |
| 2022-09-28 | $5.80 | $5.93 | $5.75 | $5.88 | $5.88 | 4,931,000 |
| 2022-09-27 | $5.68 | $5.80 | $5.65 | $5.80 | $5.80 | 3,180,450 |
| 2022-09-26 | $5.60 | $5.75 | $5.53 | $5.74 | $5.74 | 3,298,390 |
| 2022-09-23 | $5.74 | $5.78 | $5.65 | $5.68 | $5.68 | 3,103,160 |
| 2022-09-22 | $5.66 | $5.77 | $5.61 | $5.76 | $5.76 | 3,694,930 |
| 2022-09-21 | $5.60 | $5.68 | $5.51 | $5.67 | $5.67 | 4,270,660 |
| 2022-09-20 | $5.31 | $5.63 | $5.24 | $5.63 | $5.63 | 4,826,240 |
| 2022-09-19 | $5.29 | $5.37 | $5.06 | $5.30 | $5.30 | 2,381,200 |
| 2022-09-16 | $5.33 | $5.40 | $5.25 | $5.30 | $5.30 | 2,308,100 |
| 2022-09-15 | $5.47 | $5.53 | $5.32 | $5.35 | $5.35 | 3,000,040 |
| 2022-09-14 | $5.38 | $5.49 | $5.35 | $5.47 | $5.47 | 2,448,240 |
| 2022-09-13 | $5.46 | $5.50 | $5.40 | $5.46 | $5.46 | 1,490,200 |
| 2022-09-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-09-09 | $5.51 | $5.53 | $5.40 | $5.46 | $5.46 | 1,791,000 |
| 2022-09-08 | $5.60 | $5.66 | $5.49 | $5.49 | $5.49 | 1,994,100 |
| 2022-09-07 | $5.62 | $5.62 | $5.52 | $5.61 | $5.61 | 2,353,600 |
| 2022-09-06 | $5.50 | $5.63 | $5.50 | $5.62 | $5.62 | 2,333,600 |
| 2022-09-05 | $5.53 | $5.60 | $5.46 | $5.55 | $5.55 | 2,318,100 |
| 2022-09-02 | $5.38 | $5.55 | $5.28 | $5.53 | $5.53 | 2,827,400 |
| 2022-09-01 | $5.51 | $5.54 | $5.32 | $5.35 | $5.35 | 3,128,000 |
| 2022-08-31 | $5.64 | $5.67 | $5.45 | $5.46 | $5.46 | 2,761,440 |
| 2022-08-30 | $5.65 | $5.70 | $5.55 | $5.67 | $5.67 | 3,282,360 |
| 2022-08-29 | $5.50 | $5.62 | $5.40 | $5.55 | $5.55 | 2,253,660 |
| 2022-08-26 | $5.62 | $5.68 | $5.52 | $5.55 | $5.55 | 2,049,390 |
| 2022-08-25 | $5.82 | $5.84 | $5.58 | $5.62 | $5.62 | 3,880,390 |
| 2022-08-24 | $6.00 | $6.04 | $5.77 | $5.81 | $5.81 | 4,124,590 |
| 2022-08-23 | $5.89 | $6.03 | $5.80 | $6.00 | $6.00 | 4,185,240 |
| 2022-08-22 | $5.87 | $5.93 | $5.77 | $5.85 | $5.85 | 3,428,500 |
| 2022-08-19 | $6.10 | $6.16 | $5.91 | $5.91 | $5.91 | 5,116,000 |
| 2022-08-18 | $5.97 | $6.17 | $5.91 | $6.15 | $6.15 | 6,748,530 |
| 2022-08-17 | $5.99 | $6.00 | $5.88 | $5.96 | $5.96 | 3,331,030 |
| 2022-08-16 | $5.90 | $5.98 | $5.87 | $5.95 | $5.95 | 3,504,500 |
| 2022-08-15 | $5.85 | $5.94 | $5.76 | $5.91 | $5.91 | 4,280,600 |
| 2022-08-12 | $5.97 | $5.99 | $5.85 | $5.85 | $5.85 | 4,299,400 |
| 2022-08-11 | $5.87 | $5.97 | $5.77 | $5.96 | $5.96 | 5,950,830 |
| 2022-08-10 | $5.87 | $5.95 | $5.78 | $5.83 | $5.83 | 2,781,800 |
| 2022-08-09 | $5.99 | $6.01 | $5.83 | $5.85 | $5.85 | 2,819,200 |
| 2022-08-08 | $5.75 | $5.97 | $5.62 | $5.97 | $5.97 | 4,466,490 |
| 2022-08-05 | $5.83 | $5.90 | $5.67 | $5.76 | $5.76 | 4,558,400 |
| 2022-08-04 | $5.85 | $5.89 | $5.69 | $5.85 | $5.85 | 2,613,500 |
| 2022-08-03 | $5.84 | $6.04 | $5.76 | $5.78 | $5.78 | 4,572,630 |
| 2022-08-02 | $6.00 | $6.00 | $5.74 | $5.80 | $5.80 | 5,449,130 |
| 2022-08-01 | $6.04 | $6.11 | $6.00 | $6.03 | $6.03 | 3,341,820 |
| 2022-07-29 | $6.00 | $6.11 | $5.99 | $6.04 | $6.04 | 3,429,300 |
| 2022-07-28 | $6.14 | $6.17 | $6.00 | $6.03 | $6.03 | 3,936,320 |
| 2022-07-27 | $5.99 | $6.11 | $5.94 | $6.11 | $6.11 | 4,308,770 |
| 2022-07-26 | $6.00 | $6.02 | $5.84 | $5.99 | $5.99 | 3,999,400 |
| 2022-07-25 | $6.02 | $6.11 | $5.92 | $5.93 | $5.93 | 4,716,960 |
| 2022-07-22 | $5.99 | $6.10 | $5.98 | $6.02 | $6.02 | 5,338,800 |
| 2022-07-21 | $6.26 | $6.26 | $5.97 | $5.99 | $5.99 | 9,326,800 |
| 2022-07-20 | $6.27 | $6.33 | $6.13 | $6.18 | $6.18 | 12,855,660 |
| 2022-07-19 | $5.94 | $6.63 | $5.88 | $6.27 | $6.27 | 21,813,160 |
| 2022-07-18 | $5.45 | $6.39 | $5.42 | $6.00 | $6.00 | 14,820,870 |
| 2022-07-15 | $5.28 | $5.52 | $5.26 | $5.41 | $5.41 | 4,402,790 |
| 2022-07-14 | $5.30 | $5.34 | $5.27 | $5.32 | $5.32 | 1,891,880 |
| 2022-07-13 | $5.17 | $5.31 | $5.17 | $5.30 | $5.30 | 2,223,900 |
| 2022-07-12 | $5.27 | $5.35 | $5.16 | $5.17 | $5.17 | 2,366,960 |
| 2022-07-11 | $5.37 | $5.38 | $5.22 | $5.27 | $5.27 | 2,267,100 |
| 2022-07-08 | $5.39 | $5.50 | $5.37 | $5.38 | $5.38 | 2,281,100 |
| 2022-07-07 | $5.21 | $5.48 | $5.21 | $5.41 | $5.41 | 3,792,800 |
| 2022-07-06 | $5.17 | $5.32 | $5.17 | $5.24 | $5.24 | 3,130,860 |
| 2022-07-05 | $5.31 | $5.38 | $5.15 | $5.20 | $5.20 | 3,377,500 |
| 2022-07-04 | $5.38 | $5.40 | $5.25 | $5.31 | $5.31 | 3,375,200 |
| 2022-07-01 | $5.40 | $5.45 | $5.33 | $5.39 | $5.39 | 2,947,300 |
| 2022-06-30 | $5.46 | $5.53 | $5.39 | $5.39 | $5.39 | 4,037,400 |
| 2022-06-29 | $5.76 | $5.76 | $5.45 | $5.46 | $5.46 | 5,399,400 |
| 2022-06-28 | $5.66 | $5.82 | $5.58 | $5.73 | $5.73 | 6,478,480 |
| 2022-06-27 | $5.55 | $5.70 | $5.43 | $5.63 | $5.63 | 6,889,880 |
| 2022-06-24 | $5.57 | $5.60 | $5.43 | $5.50 | $5.50 | 5,749,500 |
| 2022-06-23 | $5.27 | $5.57 | $5.22 | $5.56 | $5.56 | 10,504,800 |
| 2022-06-22 | $5.29 | $5.31 | $5.16 | $5.21 | $5.21 | 3,591,600 |
| 2022-06-21 | $5.25 | $5.35 | $5.20 | $5.23 | $5.23 | 3,385,000 |
| 2022-06-20 | $5.21 | $5.31 | $5.20 | $5.29 | $5.29 | 3,467,800 |
| 2022-06-17 | $5.17 | $5.26 | $5.11 | $5.21 | $5.21 | 3,510,100 |
| 2022-06-16 | $5.18 | $5.29 | $5.13 | $5.19 | $5.19 | 4,527,720 |
| 2022-06-15 | $5.30 | $5.51 | $5.14 | $5.14 | $5.14 | 7,826,390 |
| 2022-06-14 | $5.07 | $5.26 | $4.96 | $5.25 | $5.25 | 5,139,400 |
| 2022-06-13 | $5.02 | $5.20 | $5.02 | $5.12 | $5.12 | 3,666,110 |
| 2022-06-10 | $4.93 | $5.09 | $4.87 | $5.06 | $5.06 | 3,323,830 |
| 2022-06-09 | $5.04 | $5.06 | $4.90 | $4.90 | $4.90 | 2,886,400 |
| 2022-06-08 | $5.06 | $5.11 | $4.93 | $5.10 | $5.10 | 3,161,100 |
| 2022-06-07 | $5.21 | $5.21 | $5.04 | $5.08 | $5.08 | 2,874,200 |
| 2022-06-06 | $5.15 | $5.28 | $5.15 | $5.20 | $5.20 | 4,119,600 |
| 2022-06-02 | $5.08 | $5.25 | $4.96 | $5.15 | $5.15 | 6,198,490 |
| 2022-06-01 | $4.94 | $5.12 | $4.90 | $5.04 | $5.04 | 4,817,400 |
| 2022-05-31 | $4.90 | $4.95 | $4.79 | $4.92 | $4.92 | 3,440,680 |
| 2022-05-30 | $4.99 | $4.99 | $4.86 | $4.91 | $4.91 | 2,946,400 |
| 2022-05-27 | $4.89 | $5.03 | $4.83 | $4.96 | $4.96 | 4,169,300 |
| 2022-05-26 | $5.03 | $5.03 | $4.78 | $4.83 | $4.83 | 3,984,500 |
| 2022-05-25 | $4.74 | $4.96 | $4.74 | $4.95 | $4.95 | 5,536,480 |
| 2022-05-24 | $4.91 | $5.23 | $4.81 | $4.81 | $4.81 | 6,570,070 |
| 2022-05-23 | $4.88 | $4.93 | $4.80 | $4.91 | $4.91 | 4,229,100 |
| 2022-05-20 | $4.92 | $4.95 | $4.84 | $4.86 | $4.86 | 2,332,380 |
| 2022-05-19 | $4.71 | $5.04 | $4.70 | $4.90 | $4.90 | 3,832,250 |
| 2022-05-18 | $4.71 | $5.12 | $4.65 | $4.90 | $4.90 | 5,387,860 |
| 2022-05-17 | $4.74 | $4.75 | $4.62 | $4.70 | $4.70 | 1,567,700 |
| 2022-05-16 | $4.71 | $4.78 | $4.66 | $4.74 | $4.74 | 1,795,000 |
| 2022-05-13 | $4.61 | $4.75 | $4.61 | $4.72 | $4.72 | 2,377,500 |
| 2022-05-12 | $4.66 | $4.73 | $4.54 | $4.61 | $4.61 | 2,383,020 |
| 2022-05-11 | $4.69 | $4.84 | $4.61 | $4.61 | $4.61 | 3,096,340 |
| 2022-05-10 | $4.45 | $4.77 | $4.40 | $4.75 | $4.75 | 4,551,510 |
| 2022-05-09 | $4.45 | $4.61 | $4.43 | $4.49 | $4.49 | 2,488,700 |
| 2022-05-06 | $4.28 | $4.56 | $4.25 | $4.45 | $4.45 | 4,286,060 |
| 2022-05-05 | $4.34 | $4.43 | $4.26 | $4.38 | $4.38 | 2,369,110 |
| 2022-05-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-05-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-04-29 | $4.15 | $4.38 | $4.15 | $4.34 | $4.34 | 3,303,580 |
| 2022-04-28 | $4.07 | $4.23 | $4.03 | $4.10 | $4.10 | 2,491,270 |
| 2022-04-27 | $4.09 | $4.23 | $3.96 | $4.22 | $4.22 | 3,290,120 |
| 2022-04-26 | $4.34 | $4.47 | $4.13 | $4.13 | $4.13 | 3,116,900 |
| 2022-04-25 | $4.82 | $4.82 | $4.33 | $4.33 | $4.33 | 4,106,100 |
| 2022-04-22 | $4.93 | $4.96 | $4.76 | $4.82 | $4.82 | 2,324,100 |
| 2022-04-21 | $5.15 | $5.15 | $4.92 | $4.95 | $4.95 | 2,828,400 |
| 2022-04-20 | $5.20 | $5.33 | $5.11 | $5.18 | $5.18 | 2,323,170 |
| 2022-04-19 | $5.18 | $5.29 | $5.16 | $5.21 | $5.21 | 1,883,100 |
| 2022-04-18 | $5.04 | $5.21 | $4.93 | $5.19 | $5.19 | 2,723,780 |
| 2022-04-15 | $5.13 | $5.16 | $4.98 | $5.04 | $5.04 | 2,514,700 |
| 2022-04-14 | $5.11 | $5.28 | $5.11 | $5.15 | $5.15 | 1,580,110 |
| 2022-04-13 | $5.23 | $5.24 | $5.10 | $5.14 | $5.14 | 2,002,650 |
| 2022-04-12 | $5.10 | $5.30 | $5.00 | $5.29 | $5.29 | 2,883,450 |
| 2022-04-11 | $5.17 | $5.21 | $5.04 | $5.08 | $5.08 | 2,811,390 |
| 2022-04-08 | $5.39 | $5.39 | $5.18 | $5.24 | $5.24 | 2,814,600 |
| 2022-04-07 | $5.58 | $5.58 | $5.34 | $5.35 | $5.35 | 5,445,610 |
| 2022-04-06 | $5.49 | $5.64 | $5.42 | $5.59 | $5.59 | 5,138,200 |
| 2022-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-04-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-04-01 | $5.55 | $5.55 | $5.41 | $5.46 | $5.46 | 2,720,160 |
| 2022-03-31 | $5.52 | $5.62 | $5.47 | $5.53 | $5.53 | 2,805,600 |
| 2022-03-30 | $5.37 | $5.52 | $5.35 | $5.52 | $5.52 | 2,653,700 |
| 2022-03-29 | $5.40 | $5.49 | $5.33 | $5.35 | $5.35 | 2,494,400 |
| 2022-03-28 | $5.55 | $5.55 | $5.34 | $5.46 | $5.46 | 2,738,900 |
| 2022-03-25 | $5.50 | $5.59 | $5.41 | $5.46 | $5.46 | 2,391,800 |
| 2022-03-24 | $5.58 | $5.62 | $5.45 | $5.47 | $5.47 | 1,925,800 |
| 2022-03-23 | $5.60 | $5.63 | $5.57 | $5.61 | $5.61 | 1,771,870 |
| 2022-03-22 | $5.52 | $5.64 | $5.52 | $5.60 | $5.60 | 2,078,600 |
| 2022-03-21 | $5.58 | $5.61 | $5.51 | $5.58 | $5.58 | 2,546,500 |
| 2022-03-18 | $5.45 | $5.58 | $5.42 | $5.57 | $5.57 | 2,428,800 |
| 2022-03-17 | $5.41 | $5.55 | $5.41 | $5.46 | $5.46 | 3,349,300 |
| 2022-03-16 | $5.33 | $5.43 | $5.17 | $5.41 | $5.41 | 2,861,200 |
| 2022-03-15 | $5.55 | $5.55 | $5.26 | $5.26 | $5.26 | 2,875,490 |
| 2022-03-14 | $5.68 | $5.71 | $5.59 | $5.59 | $5.59 | 2,042,000 |
| 2022-03-11 | $5.68 | $5.74 | $5.47 | $5.72 | $5.72 | 2,332,850 |
| 2022-03-10 | $5.64 | $5.74 | $5.64 | $5.68 | $5.68 | 3,105,000 |
| 2022-03-09 | $5.80 | $5.85 | $5.35 | $5.62 | $5.62 | 4,344,300 |
| 2022-03-08 | $5.99 | $5.99 | $5.76 | $5.80 | $5.80 | 2,947,300 |
| 2022-03-07 | $6.03 | $6.05 | $5.94 | $6.01 | $6.01 | 2,144,100 |
| 2022-03-04 | $6.15 | $6.15 | $6.01 | $6.04 | $6.04 | 2,100,230 |
| 2022-03-03 | $6.15 | $6.18 | $6.09 | $6.13 | $6.13 | 1,921,800 |
| 2022-03-02 | $6.04 | $6.17 | $5.99 | $6.16 | $6.16 | 3,096,840 |
| 2022-03-01 | $5.98 | $6.08 | $5.96 | $6.05 | $6.05 | 2,351,800 |
| 2022-02-28 | $6.04 | $6.05 | $5.87 | $5.95 | $5.95 | 2,846,000 |
| 2022-02-25 | $5.99 | $6.16 | $5.99 | $6.04 | $6.04 | 2,712,700 |
| 2022-02-24 | $6.18 | $6.22 | $5.92 | $5.99 | $5.99 | 4,838,740 |
| 2022-02-23 | $6.16 | $6.21 | $6.10 | $6.19 | $6.19 | 2,854,900 |
| 2022-02-22 | $6.18 | $6.21 | $6.08 | $6.12 | $6.12 | 2,794,170 |
| 2022-02-21 | $6.10 | $6.21 | $6.10 | $6.21 | $6.21 | 2,907,600 |
| 2022-02-18 | $6.05 | $6.13 | $6.00 | $6.11 | $6.11 | 2,700,000 |
| 2022-02-17 | $6.14 | $6.20 | $6.01 | $6.07 | $6.07 | 2,875,060 |
| 2022-02-16 | $6.02 | $6.17 | $6.02 | $6.16 | $6.16 | 3,237,360 |
| 2022-02-15 | $6.06 | $6.09 | $5.94 | $6.01 | $6.01 | 2,379,100 |
| 2022-02-14 | $6.01 | $6.14 | $6.01 | $6.07 | $6.07 | 2,072,000 |
| 2022-02-11 | $6.19 | $6.24 | $6.02 | $6.05 | $6.05 | 3,324,960 |
| 2022-02-10 | $6.28 | $6.31 | $6.16 | $6.24 | $6.24 | 2,576,600 |
| 2022-02-09 | $6.27 | $6.33 | $6.22 | $6.28 | $6.28 | 3,096,300 |
| 2022-02-08 | $6.15 | $6.28 | $6.12 | $6.25 | $6.25 | 2,208,700 |
| 2022-02-07 | $6.12 | $6.20 | $6.06 | $6.12 | $6.12 | 2,542,200 |
| 2022-02-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-01-28 | $5.88 | $6.15 | $5.88 | $6.08 | $6.08 | 3,784,010 |
| 2022-01-27 | $6.15 | $6.15 | $5.86 | $5.86 | $5.86 | 4,129,500 |
| 2022-01-26 | $6.02 | $6.26 | $6.01 | $6.15 | $6.15 | 2,554,460 |
| 2022-01-25 | $6.38 | $6.38 | $6.05 | $6.07 | $6.07 | 4,709,760 |
| 2022-01-24 | $6.50 | $6.57 | $6.35 | $6.36 | $6.36 | 3,284,960 |
| 2022-01-21 | $6.57 | $6.66 | $6.48 | $6.51 | $6.51 | 3,918,400 |
| 2022-01-20 | $6.93 | $6.96 | $6.56 | $6.57 | $6.57 | 7,432,890 |
| 2022-01-19 | $6.87 | $7.03 | $6.86 | $6.96 | $6.96 | 3,266,600 |
| 2022-01-18 | $7.18 | $7.18 | $6.87 | $6.90 | $6.90 | 5,962,770 |
| 2022-01-17 | $6.89 | $7.16 | $6.79 | $7.11 | $7.11 | 10,831,270 |
| 2022-01-14 | $6.91 | $7.02 | $6.78 | $6.78 | $6.78 | 4,391,730 |
| 2022-01-13 | $6.97 | $7.08 | $6.92 | $6.97 | $6.97 | 3,516,610 |
| 2022-01-12 | $6.99 | $7.12 | $6.90 | $6.99 | $6.99 | 3,683,000 |
| 2022-01-11 | $7.12 | $7.16 | $6.95 | $6.97 | $6.97 | 4,926,000 |
| 2022-01-10 | $6.86 | $7.12 | $6.86 | $7.11 | $7.11 | 5,862,300 |
| 2022-01-07 | $7.20 | $7.20 | $6.86 | $6.89 | $6.89 | 6,832,990 |
| 2022-01-06 | $6.76 | $7.26 | $6.73 | $7.16 | $7.16 | 13,257,990 |
| 2022-01-05 | $6.88 | $6.95 | $6.72 | $6.80 | $6.80 | 4,497,360 |
| 2022-01-04 | $6.77 | $6.94 | $6.69 | $6.92 | $6.92 | 5,999,560 |
| 2022-01-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-12-31 | $6.71 | $6.75 | $6.66 | $6.68 | $6.68 | 3,418,890 |
| 2021-12-30 | $6.63 | $6.86 | $6.60 | $6.69 | $6.69 | 4,961,360 |
| 2021-12-29 | $6.75 | $6.75 | $6.60 | $6.63 | $6.63 | 3,671,440 |
| 2021-12-28 | $6.65 | $6.76 | $6.57 | $6.76 | $6.76 | 3,330,500 |
| 2021-12-27 | $6.66 | $6.71 | $6.49 | $6.65 | $6.65 | 4,419,400 |
| 2021-12-24 | $7.09 | $7.10 | $6.63 | $6.66 | $6.66 | 7,614,760 |
| 2021-12-23 | $7.01 | $7.13 | $6.91 | $7.01 | $7.01 | 7,704,940 |
| 2021-12-22 | $7.10 | $7.20 | $7.01 | $7.03 | $7.03 | 6,843,270 |
| 2021-12-21 | $7.01 | $7.17 | $6.95 | $7.09 | $7.09 | 6,897,840 |
| 2021-12-20 | $7.04 | $7.35 | $6.98 | $7.00 | $7.00 | 9,998,070 |
| 2021-12-17 | $7.17 | $7.23 | $7.02 | $7.06 | $7.06 | 13,896,220 |
| 2021-12-16 | $6.62 | $7.49 | $6.57 | $7.14 | $7.14 | 26,560,940 |
| 2021-12-15 | $6.53 | $6.73 | $6.53 | $6.62 | $6.62 | 5,797,700 |
| 2021-12-14 | $6.55 | $6.61 | $6.45 | $6.58 | $6.58 | 4,900,570 |
| 2021-12-13 | $6.75 | $6.75 | $6.49 | $6.54 | $6.54 | 6,669,540 |
| 2021-12-07 | $6.50 | $6.77 | $6.27 | $6.32 | $6.32 | 7,026,880 |
| 2021-12-06 | $6.62 | $6.63 | $6.37 | $6.42 | $6.42 | 6,334,050 |
| 2021-12-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 7,049,460 |
| 2021-12-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 10,663,370 |
| 2021-12-01 | $6.54 | $6.86 | $6.50 | $6.75 | $6.75 | 7,742,640 |
| 2021-11-30 | $6.55 | $6.75 | $6.45 | $6.57 | $6.57 | 6,989,170 |
| 2021-11-29 | $6.21 | $6.52 | $6.20 | $6.48 | $6.48 | 4,860,830 |
| 2021-11-26 | $6.40 | $6.43 | $6.23 | $6.32 | $6.32 | 4,135,830 |
| 2021-11-25 | $6.49 | $6.53 | $6.40 | $6.43 | $6.43 | 2,825,970 |
| 2021-11-24 | $6.45 | $6.51 | $6.33 | $6.50 | $6.50 | 3,726,610 |
| 2021-11-23 | $6.45 | $6.54 | $6.41 | $6.47 | $6.47 | 3,403,590 |
| 2021-11-22 | $6.52 | $6.57 | $6.41 | $6.46 | $6.46 | 4,699,200 |
| 2021-11-19 | $6.29 | $6.57 | $6.18 | $6.57 | $6.57 | 7,132,030 |
| 2021-11-18 | $6.41 | $6.50 | $6.28 | $6.29 | $6.29 | 4,155,860 |
| 2021-11-17 | $6.29 | $6.47 | $6.27 | $6.43 | $6.43 | 4,207,140 |
| 2021-11-16 | $6.45 | $6.55 | $6.28 | $6.32 | $6.32 | 5,401,090 |
| 2021-11-15 | $6.23 | $6.47 | $6.23 | $6.44 | $6.44 | 6,309,170 |
| 2021-11-12 | $6.13 | $6.36 | $6.06 | $6.29 | $6.29 | 5,329,470 |
| 2021-11-11 | $6.04 | $6.22 | $6.03 | $6.13 | $6.13 | 3,641,650 |
| 2021-11-10 | $5.92 | $6.05 | $5.88 | $6.04 | $6.04 | 3,079,390 |
| 2021-11-09 | $6.06 | $6.06 | $5.92 | $5.95 | $5.95 | 2,372,600 |
| 2021-11-08 | $5.91 | $6.05 | $5.85 | $6.01 | $6.01 | 2,761,870 |
| 2021-11-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 3,789,030 |
| 2021-11-04 | $5.68 | $5.89 | $5.68 | $5.86 | $5.86 | 3,617,990 |
| 2021-11-03 | $5.71 | $5.78 | $5.58 | $5.69 | $5.69 | 3,598,100 |
| 2021-11-02 | $5.81 | $5.99 | $5.67 | $5.70 | $5.70 | 4,489,300 |
| 2021-11-01 | $5.86 | $5.89 | $5.73 | $5.81 | $5.81 | 3,207,170 |
| 2021-10-29 | $5.54 | $5.97 | $5.48 | $5.89 | $5.89 | 7,415,100 |
| 2021-10-28 | $6.00 | $6.00 | $5.43 | $5.57 | $5.57 | 8,194,490 |
| 2021-10-27 | $6.23 | $6.23 | $6.00 | $6.02 | $6.02 | 3,593,720 |
| 2021-10-26 | $6.32 | $6.40 | $6.20 | $6.25 | $6.25 | 2,484,400 |
| 2021-10-25 | $6.20 | $6.35 | $6.11 | $6.30 | $6.30 | 2,593,930 |
| 2021-10-22 | $6.18 | $6.27 | $6.13 | $6.19 | $6.19 | 1,814,940 |
| 2021-10-21 | $6.29 | $6.31 | $6.18 | $6.18 | $6.18 | 2,772,600 |
| 2021-10-20 | $6.37 | $6.37 | $6.27 | $6.29 | $6.29 | 2,576,020 |
| 2021-10-19 | $6.53 | $6.53 | $6.33 | $6.39 | $6.39 | 1,897,950 |
| 2021-10-18 | $6.37 | $6.42 | $6.30 | $6.42 | $6.42 | 1,770,900 |
| 2021-10-15 | $6.56 | $6.57 | $6.35 | $6.37 | $6.37 | 2,711,310 |
| 2021-10-14 | $6.54 | $6.60 | $6.44 | $6.56 | $6.56 | 2,361,300 |
| 2021-10-13 | $6.50 | $6.60 | $6.49 | $6.54 | $6.54 | 2,769,540 |
| 2021-10-12 | $6.63 | $6.63 | $6.44 | $6.55 | $6.55 | 2,441,380 |
| 2021-10-11 | $6.72 | $6.72 | $6.53 | $6.64 | $6.64 | 3,098,570 |
| 2021-09-30 | $6.26 | $6.55 | $6.24 | $6.46 | $6.46 | 3,701,160 |
| 2021-09-29 | $6.37 | $6.37 | $6.21 | $6.21 | $6.21 | 3,318,950 |
| 2021-09-28 | $6.43 | $6.50 | $6.31 | $6.41 | $6.41 | 2,533,660 |
| 2021-09-27 | $6.82 | $6.82 | $6.28 | $6.42 | $6.42 | 6,113,090 |
| 2021-09-24 | $6.85 | $6.89 | $6.65 | $6.73 | $6.73 | 4,199,600 |
| 2021-09-23 | $6.68 | $6.87 | $6.68 | $6.84 | $6.84 | 4,695,610 |
| 2021-09-22 | $6.70 | $6.73 | $6.63 | $6.68 | $6.68 | 2,865,900 |
| 2021-09-21 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2021-09-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2021-09-17 | $6.85 | $6.97 | $6.62 | $6.76 | $6.76 | 6,036,710 |
| 2021-09-16 | $6.95 | $7.19 | $6.87 | $6.88 | $6.88 | 8,175,200 |
| 2021-09-15 | $6.91 | $6.97 | $6.81 | $6.94 | $6.94 | 4,127,280 |
| 2021-09-14 | $7.02 | $7.12 | $6.86 | $6.90 | $6.90 | 5,141,710 |
| 2021-09-13 | $7.02 | $7.03 | $6.88 | $6.98 | $6.98 | 4,001,110 |
| 2021-09-10 | $7.19 | $7.19 | $6.94 | $7.00 | $7.00 | 5,723,070 |
| 2021-09-09 | $7.30 | $7.30 | $7.14 | $7.18 | $7.18 | 6,335,720 |
| 2021-09-08 | $7.15 | $7.32 | $7.11 | $7.30 | $7.30 | 6,763,080 |
| 2021-09-07 | $7.10 | $7.15 | $7.05 | $7.09 | $7.09 | 5,110,450 |
| 2021-09-06 | $6.93 | $7.23 | $6.87 | $7.14 | $7.14 | 8,369,990 |
| 2021-09-03 | $6.92 | $7.13 | $6.92 | $6.95 | $6.95 | 6,557,200 |
| 2021-09-02 | $7.08 | $7.18 | $6.84 | $6.98 | $6.98 | 9,160,430 |
| 2021-09-01 | $7.01 | $7.30 | $6.94 | $7.05 | $7.05 | 9,979,950 |
| 2021-08-31 | $7.14 | $7.27 | $6.85 | $6.97 | $6.97 | 8,876,900 |
| 2021-08-30 | $7.59 | $7.62 | $7.15 | $7.18 | $7.18 | 10,069,900 |
| 2021-08-27 | $7.66 | $7.83 | $7.46 | $7.59 | $7.59 | 6,816,800 |
| 2021-08-26 | $7.91 | $8.07 | $7.72 | $7.72 | $7.72 | 7,272,500 |
| 2021-08-25 | $7.63 | $7.95 | $7.57 | $7.93 | $7.93 | 10,250,200 |
| 2021-08-24 | $7.83 | $8.31 | $7.75 | $7.77 | $7.77 | 12,882,880 |
| 2021-08-23 | $7.75 | $7.93 | $7.68 | $7.82 | $7.82 | 7,543,980 |
| 2021-08-20 | $7.40 | $7.77 | $7.37 | $7.71 | $7.71 | 8,059,510 |
| 2021-08-19 | $7.60 | $7.85 | $7.43 | $7.49 | $7.49 | 5,336,800 |
| 2021-08-18 | $7.25 | $7.61 | $7.25 | $7.60 | $7.60 | 5,445,050 |
| 2021-08-17 | $7.55 | $7.67 | $7.31 | $7.33 | $7.33 | 5,257,010 |
| 2021-08-16 | $7.82 | $7.87 | $7.54 | $7.58 | $7.58 | 5,951,200 |
| 2021-08-13 | $7.68 | $7.96 | $7.66 | $7.81 | $7.81 | 7,532,700 |
| 2021-08-12 | $7.88 | $7.95 | $7.72 | $7.75 | $7.75 | 7,158,520 |
| 2021-08-11 | $7.53 | $7.92 | $7.48 | $7.90 | $7.90 | 12,195,290 |
| 2021-08-10 | $7.44 | $7.67 | $7.40 | $7.50 | $7.50 | 6,066,600 |
| 2021-08-09 | $7.64 | $7.64 | $7.42 | $7.45 | $7.45 | 6,618,580 |
| 2021-08-06 | $7.69 | $7.74 | $7.49 | $7.52 | $7.52 | 7,213,040 |
| 2021-08-05 | $7.64 | $7.64 | $7.30 | $7.59 | $7.59 | 9,027,600 |
| 2021-08-04 | $7.39 | $7.62 | $7.39 | $7.50 | $7.50 | 11,153,000 |
| 2021-08-03 | $7.12 | $7.96 | $7.12 | $7.49 | $7.49 | 20,571,510 |
| 2021-08-02 | $6.82 | $7.28 | $6.81 | $7.23 | $7.23 | 10,042,540 |
| 2021-07-30 | $6.54 | $6.86 | $6.54 | $6.81 | $6.81 | 5,531,690 |
| 2021-07-29 | $6.38 | $6.64 | $6.35 | $6.59 | $6.59 | 4,939,600 |
| 2021-07-28 | $6.62 | $6.66 | $6.00 | $6.27 | $6.27 | 6,567,170 |
| 2021-07-27 | $6.84 | $7.02 | $6.64 | $6.66 | $6.66 | 5,624,600 |
| 2021-07-26 | $7.02 | $7.08 | $6.76 | $6.91 | $6.91 | 5,615,040 |
| 2021-07-23 | $7.28 | $7.32 | $6.98 | $7.02 | $7.02 | 7,494,840 |
| 2021-07-22 | $7.09 | $7.30 | $7.00 | $7.23 | $7.23 | 7,362,400 |
| 2021-07-21 | $7.00 | $7.12 | $6.93 | $7.06 | $7.06 | 4,851,300 |
| 2021-07-20 | $6.80 | $6.96 | $6.80 | $6.95 | $6.95 | 3,740,000 |
| 2021-07-19 | $6.82 | $6.94 | $6.72 | $6.93 | $6.93 | 4,279,800 |
| 2021-07-16 | $6.86 | $6.99 | $6.83 | $6.86 | $6.86 | 4,076,640 |
| 2021-07-15 | $7.12 | $7.15 | $6.81 | $6.86 | $6.86 | 7,169,150 |
| 2021-07-14 | $7.31 | $7.34 | $7.11 | $7.12 | $7.12 | 7,234,610 |
| 2021-07-13 | $7.32 | $7.47 | $7.28 | $7.38 | $7.38 | 6,604,880 |
| 2021-07-12 | $7.38 | $7.52 | $7.27 | $7.33 | $7.33 | 9,445,690 |
| 2021-07-09 | $6.96 | $7.43 | $6.93 | $7.36 | $7.36 | 13,911,200 |
| 2021-07-08 | $6.96 | $7.08 | $6.93 | $6.94 | $6.94 | 5,745,300 |
| 2021-07-07 | $7.15 | $7.18 | $6.95 | $6.98 | $6.98 | 6,191,460 |
| 2021-07-06 | $7.22 | $7.27 | $7.00 | $7.14 | $7.14 | 6,501,120 |
| 2021-07-05 | $7.00 | $7.30 | $6.95 | $7.22 | $7.22 | 9,081,600 |
| 2021-07-02 | $6.98 | $7.20 | $6.62 | $7.12 | $7.12 | 10,993,320 |
| 2021-07-01 | $7.02 | $7.35 | $6.93 | $6.93 | $6.93 | 10,430,700 |
| 2021-06-30 | $6.96 | $7.06 | $6.83 | $7.06 | $7.06 | 7,365,000 |
| 2021-06-29 | $7.30 | $7.31 | $6.95 | $6.98 | $6.98 | 12,116,260 |
| 2021-06-28 | $7.35 | $7.52 | $7.30 | $7.39 | $7.39 | 12,590,350 |
| 2021-06-25 | $8.13 | $8.48 | $7.64 | $7.70 | $7.70 | 20,309,030 |
| 2021-06-24 | $7.60 | $7.64 | $7.40 | $7.49 | $7.49 | 10,632,110 |
| 2021-06-23 | $7.68 | $7.92 | $7.58 | $7.62 | $7.62 | 17,785,980 |
| 2021-06-22 | $7.19 | $8.07 | $7.13 | $7.75 | $7.75 | 23,632,280 |
| 2021-06-21 | $6.95 | $7.32 | $6.92 | $7.19 | $7.19 | 10,873,560 |
| 2021-06-18 | $6.91 | $7.07 | $6.78 | $6.96 | $6.96 | 6,123,370 |
| 2021-06-17 | $7.01 | $7.03 | $6.75 | $6.91 | $6.91 | 8,272,610 |
| 2021-06-16 | $6.91 | $7.18 | $6.83 | $7.04 | $7.04 | 14,629,470 |
| 2021-06-15 | $6.62 | $7.00 | $6.52 | $6.96 | $6.96 | 12,340,060 |
| 2021-06-14 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-06-11 | $6.74 | $6.77 | $6.57 | $6.61 | $6.61 | 6,062,890 |
| 2021-06-10 | $6.61 | $6.78 | $6.56 | $6.73 | $6.73 | 9,298,770 |
| 2021-06-09 | $6.46 | $6.64 | $6.38 | $6.62 | $6.62 | 6,978,380 |
| 2021-06-08 | $6.51 | $6.57 | $6.42 | $6.46 | $6.46 | 4,670,490 |
| 2021-06-07 | $6.46 | $6.50 | $6.35 | $6.48 | $6.48 | 4,788,340 |
| 2021-06-04 | $6.58 | $6.66 | $6.42 | $6.46 | $6.46 | 7,064,870 |
| 2021-06-03 | $6.48 | $6.75 | $6.47 | $6.65 | $6.65 | 9,427,000 |
| 2021-06-02 | $6.49 | $6.60 | $6.45 | $6.53 | $6.53 | 7,780,800 |
| 2021-06-01 | $6.23 | $6.70 | $6.17 | $6.49 | $6.49 | 9,770,760 |
| 2021-05-31 | $6.30 | $6.30 | $6.04 | $6.22 | $6.22 | 5,668,980 |
| 2021-05-28 | $6.30 | $6.45 | $6.28 | $6.33 | $6.33 | 4,755,430 |
| 2021-05-27 | $6.31 | $6.38 | $6.29 | $6.32 | $6.32 | 3,911,130 |
| 2021-05-26 | $6.30 | $6.40 | $6.25 | $6.32 | $6.32 | 4,236,300 |
| 2021-05-25 | $6.28 | $6.36 | $6.23 | $6.31 | $6.31 | 5,188,590 |
| 2021-05-24 | $6.35 | $6.36 | $6.22 | $6.27 | $6.27 | 4,750,510 |
| 2021-05-21 | $6.54 | $6.55 | $6.30 | $6.33 | $6.33 | 7,391,980 |
| 2021-05-20 | $6.31 | $6.55 | $6.26 | $6.52 | $6.52 | 11,468,650 |
| 2021-05-19 | $6.30 | $6.39 | $6.19 | $6.26 | $6.26 | 8,167,770 |
| 2021-05-18 | $5.91 | $6.45 | $5.83 | $6.35 | $6.35 | 14,279,980 |
| 2021-05-17 | $6.12 | $6.14 | $5.89 | $5.91 | $5.91 | 6,377,200 |
| 2021-05-14 | $6.05 | $6.20 | $6.05 | $6.16 | $6.16 | 4,992,570 |
| 2021-05-13 | $6.07 | $6.12 | $6.03 | $6.04 | $6.04 | 2,493,800 |
| 2021-05-12 | $6.02 | $6.14 | $6.02 | $6.10 | $6.10 | 3,421,100 |
| 2021-05-11 | $6.07 | $6.11 | $5.99 | $6.08 | $6.08 | 3,982,660 |
| 2021-05-10 | $5.93 | $6.10 | $5.90 | $6.01 | $6.01 | 4,103,220 |
| 2021-05-07 | $5.91 | $5.98 | $5.81 | $5.96 | $5.96 | 4,064,540 |
| 2021-05-06 | $5.98 | $6.01 | $5.90 | $5.92 | $5.92 | 3,112,890 |
| 2021-05-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-05-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-04-30 | $6.15 | $6.18 | $5.87 | $5.93 | $5.93 | 6,216,960 |
| 2021-04-29 | $6.15 | $6.25 | $6.07 | $6.17 | $6.17 | 3,270,360 |
| 2021-04-28 | $6.12 | $6.17 | $6.06 | $6.12 | $6.12 | 2,493,630 |
| 2021-04-27 | $6.20 | $6.22 | $6.07 | $6.11 | $6.11 | 2,765,350 |
| 2021-04-26 | $6.26 | $6.39 | $6.19 | $6.23 | $6.23 | 3,736,130 |
| 2021-04-23 | $6.40 | $6.43 | $6.20 | $6.23 | $6.23 | 4,416,270 |
| 2021-04-22 | $6.26 | $6.45 | $6.26 | $6.43 | $6.43 | 4,087,560 |
| 2021-04-21 | $6.37 | $6.42 | $6.27 | $6.30 | $6.30 | 3,167,800 |
| 2021-04-20 | $6.45 | $6.60 | $6.35 | $6.37 | $6.37 | 5,180,410 |
| 2021-04-19 | $6.40 | $6.50 | $6.36 | $6.45 | $6.45 | 4,738,020 |
| 2021-04-16 | $6.18 | $6.41 | $6.18 | $6.37 | $6.37 | 4,325,390 |
| 2021-04-15 | $6.22 | $6.31 | $6.16 | $6.23 | $6.23 | 3,627,120 |
| 2021-04-14 | $6.04 | $6.29 | $6.04 | $6.25 | $6.25 | 4,645,610 |
| 2021-04-13 | $6.08 | $6.12 | $6.02 | $6.03 | $6.03 | 2,507,400 |
| 2021-04-12 | $6.22 | $6.22 | $6.05 | $6.09 | $6.09 | 3,445,550 |
| 2021-04-09 | $6.24 | $6.30 | $6.18 | $6.23 | $6.23 | 2,598,500 |
| 2021-04-08 | $6.36 | $6.37 | $6.20 | $6.23 | $6.23 | 3,341,700 |
| 2021-04-07 | $6.34 | $6.40 | $6.30 | $6.36 | $6.36 | 3,134,400 |
| 2021-04-06 | $6.21 | $6.36 | $6.20 | $6.34 | $6.34 | 3,425,900 |
| 2021-04-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2021-04-02 | $6.16 | $6.27 | $6.02 | $6.27 | $6.27 | 4,602,200 |
| 2021-04-01 | $6.24 | $6.25 | $6.13 | $6.19 | $6.19 | 2,353,600 |
| 2021-03-31 | $6.17 | $6.29 | $6.14 | $6.22 | $6.22 | 2,556,300 |
| 2021-03-30 | $6.35 | $6.35 | $6.13 | $6.19 | $6.19 | 4,065,300 |
| 2021-03-29 | $6.40 | $6.40 | $6.28 | $6.29 | $6.29 | 3,002,480 |
| 2021-03-26 | $6.25 | $6.34 | $6.21 | $6.33 | $6.33 | 2,801,900 |
| 2021-03-25 | $6.29 | $6.37 | $6.18 | $6.23 | $6.23 | 4,068,350 |
| 2021-03-24 | $6.45 | $6.54 | $6.26 | $6.27 | $6.27 | 5,484,300 |
| 2021-03-23 | $6.79 | $6.82 | $6.44 | $6.45 | $6.45 | 6,581,130 |
| 2021-03-22 | $6.74 | $6.83 | $6.72 | $6.74 | $6.74 | 3,805,560 |
| 2021-03-19 | $6.75 | $6.87 | $6.72 | $6.74 | $6.74 | 3,329,200 |
| 2021-03-18 | $6.86 | $6.94 | $6.78 | $6.80 | $6.80 | 4,242,260 |
| 2021-03-17 | $6.94 | $7.03 | $6.86 | $6.95 | $6.95 | 4,150,800 |
| 2021-03-16 | $6.72 | $6.99 | $6.72 | $6.94 | $6.94 | 5,087,820 |
| 2021-03-15 | $6.70 | $6.90 | $6.57 | $6.81 | $6.81 | 6,008,780 |
| 2021-03-12 | $6.74 | $6.88 | $6.63 | $6.67 | $6.67 | 5,055,700 |
| 2021-03-11 | $6.60 | $6.80 | $6.48 | $6.79 | $6.79 | 5,143,960 |
| 2021-03-10 | $6.85 | $6.93 | $6.60 | $6.60 | $6.60 | 6,091,090 |
| 2021-03-09 | $7.00 | $7.16 | $6.71 | $6.80 | $6.80 | 7,592,300 |
| 2021-03-08 | $7.13 | $7.35 | $7.02 | $7.02 | $7.02 | 8,648,960 |
| 2021-03-05 | $6.94 | $7.25 | $6.94 | $7.17 | $7.17 | 9,767,200 |
| 2021-03-04 | $6.85 | $7.17 | $6.82 | $6.98 | $6.98 | 10,183,720 |
| 2021-03-03 | $6.86 | $6.90 | $6.78 | $6.84 | $6.84 | 4,177,720 |
| 2021-03-02 | $6.97 | $7.00 | $6.76 | $6.86 | $6.86 | 5,012,560 |
| 2021-03-01 | $6.63 | $6.96 | $6.63 | $6.96 | $6.96 | 6,617,040 |
| 2021-02-26 | $6.55 | $6.75 | $6.51 | $6.63 | $6.63 | 5,273,200 |
| 2021-02-25 | $6.84 | $6.88 | $6.57 | $6.61 | $6.61 | 6,360,420 |
| 2021-02-24 | $6.63 | $6.89 | $6.63 | $6.84 | $6.84 | 6,990,070 |
| 2021-02-23 | $6.69 | $6.90 | $6.63 | $6.66 | $6.66 | 6,131,480 |
| 2021-02-22 | $6.78 | $7.04 | $6.71 | $6.71 | $6.71 | 8,865,540 |
| 2021-02-19 | $6.52 | $6.80 | $6.47 | $6.78 | $6.78 | 5,382,800 |
| 2021-02-18 | $6.36 | $6.66 | $6.36 | $6.53 | $6.53 | 5,515,100 |
| 2021-02-17 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-16 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-15 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-02-10 | $6.18 | $6.42 | $6.11 | $6.31 | $6.31 | 5,017,300 |
| 2021-02-09 | $5.93 | $6.18 | $5.91 | $6.14 | $6.14 | 3,974,580 |
| 2021-02-08 | $5.95 | $6.03 | $5.90 | $5.92 | $5.92 | 3,063,700 |
| 2021-02-05 | $6.01 | $6.24 | $5.96 | $5.97 | $5.97 | 3,723,600 |
| 2021-02-04 | $6.18 | $6.26 | $5.93 | $6.04 | $6.04 | 5,028,160 |
| 2021-02-03 | $6.50 | $6.57 | $6.10 | $6.16 | $6.16 | 6,297,600 |
| 2021-02-02 | $6.71 | $6.71 | $6.46 | $6.54 | $6.54 | 4,823,060 |
| 2021-02-01 | $6.88 | $6.90 | $6.67 | $6.74 | $6.74 | 4,797,750 |
| 2021-01-29 | $6.65 | $6.90 | $6.60 | $6.86 | $6.86 | 6,983,080 |
| 2021-01-28 | $6.60 | $6.85 | $6.55 | $6.61 | $6.61 | 4,034,560 |
| 2021-01-27 | $6.77 | $6.82 | $6.59 | $6.65 | $6.65 | 4,992,700 |
| 2021-01-26 | $6.87 | $7.03 | $6.69 | $6.77 | $6.77 | 5,533,350 |
| 2021-01-25 | $7.05 | $7.18 | $6.87 | $6.91 | $6.91 | 7,070,200 |
| 2021-01-22 | $7.18 | $7.22 | $6.95 | $6.98 | $6.98 | 7,174,210 |
| 2021-01-21 | $7.35 | $7.49 | $7.15 | $7.23 | $7.23 | 10,702,610 |
| 2021-01-20 | $7.00 | $8.08 | $7.00 | $7.47 | $7.47 | 17,368,600 |
| 2021-01-19 | $6.89 | $7.14 | $6.87 | $7.04 | $7.04 | 6,059,950 |
| 2021-01-18 | $6.82 | $7.05 | $6.78 | $6.93 | $6.93 | 5,547,000 |
| 2021-01-15 | $6.58 | $6.85 | $6.55 | $6.81 | $6.81 | 5,821,160 |
| 2021-01-14 | $6.49 | $6.68 | $6.40 | $6.63 | $6.63 | 6,454,290 |
| 2021-01-13 | $6.84 | $6.99 | $6.50 | $6.54 | $6.54 | 8,592,550 |
| 2021-01-12 | $6.94 | $7.29 | $6.84 | $6.85 | $6.85 | 7,918,730 |
| 2021-01-11 | $7.25 | $7.30 | $6.80 | $6.91 | $6.91 | 9,060,130 |
| 2021-01-08 | $7.12 | $7.42 | $6.74 | $7.25 | $7.25 | 9,219,520 |
| 2021-01-07 | $7.67 | $7.69 | $7.09 | $7.14 | $7.14 | 12,519,290 |
| 2021-01-06 | $7.90 | $7.95 | $7.65 | $7.72 | $7.72 | 7,617,560 |
| 2021-01-05 | $8.07 | $8.20 | $7.88 | $7.98 | $7.98 | 9,676,950 |
| 2021-01-04 | $7.67 | $8.14 | $7.67 | $8.14 | $8.14 | 14,057,480 |
| 2021-01-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-12-31 | $7.56 | $7.76 | $7.48 | $7.63 | $7.63 | 8,157,170 |
| 2020-12-30 | $7.50 | $7.62 | $7.42 | $7.46 | $7.46 | 6,178,200 |
| 2020-12-29 | $7.45 | $7.66 | $7.42 | $7.44 | $7.44 | 6,541,300 |
| 2020-12-28 | $7.66 | $7.71 | $7.45 | $7.52 | $7.52 | 7,702,400 |
| 2020-12-25 | $7.84 | $7.94 | $7.63 | $7.63 | $7.63 | 6,855,270 |
| 2020-12-24 | $8.06 | $8.06 | $7.67 | $7.70 | $7.70 | 9,168,660 |
| 2020-12-23 | $7.91 | $8.27 | $7.89 | $8.00 | $8.00 | 8,282,350 |
| 2020-12-22 | $8.38 | $8.39 | $7.95 | $7.95 | $7.95 | 10,743,400 |
| 2020-12-21 | $8.34 | $8.50 | $8.11 | $8.38 | $8.38 | 6,961,160 |
| 2020-12-18 | $8.45 | $8.57 | $8.22 | $8.28 | $8.28 | 8,991,250 |
| 2020-12-17 | $8.31 | $8.54 | $8.22 | $8.51 | $8.51 | 7,708,450 |
| 2020-12-16 | $8.44 | $8.60 | $8.32 | $8.36 | $8.36 | 7,154,900 |
| 2020-12-15 | $8.93 | $8.93 | $8.50 | $8.56 | $8.56 | 9,138,070 |
| 2020-12-14 | $8.70 | $8.93 | $8.58 | $8.82 | $8.82 | 10,467,510 |
| 2020-12-11 | $8.30 | $8.93 | $8.28 | $8.74 | $8.74 | 17,520,810 |
| 2020-12-10 | $8.31 | $8.48 | $8.21 | $8.32 | $8.32 | 7,992,990 |
| 2020-12-09 | $8.72 | $8.72 | $8.30 | $8.31 | $8.31 | 11,064,450 |
| 2020-12-08 | $8.67 | $8.85 | $8.62 | $8.68 | $8.68 | 9,252,140 |
| 2020-12-07 | $8.97 | $9.02 | $8.65 | $8.68 | $8.68 | 11,378,190 |
| 2020-12-04 | $9.37 | $9.37 | $8.92 | $8.95 | $8.95 | 17,578,050 |
| 2020-12-03 | $9.67 | $9.80 | $9.36 | $9.40 | $9.40 | 13,890,400 |
| 2020-12-02 | $9.98 | $10.07 | $9.68 | $9.70 | $9.70 | 12,430,440 |
| 2020-12-01 | $9.77 | $10.08 | $9.62 | $9.99 | $9.99 | 12,526,800 |
| 2020-11-30 | $9.75 | $10.12 | $9.60 | $9.87 | $9.87 | 11,233,140 |
| 2020-11-27 | $10.28 | $10.37 | $9.66 | $9.82 | $9.82 | 16,527,380 |
| 2020-11-26 | $10.40 | $10.57 | $10.11 | $10.32 | $10.32 | 18,119,670 |
| 2020-11-25 | $10.05 | $11.12 | $10.01 | $10.58 | $10.58 | 29,776,740 |
| 2020-11-24 | $9.73 | $10.33 | $9.68 | $10.18 | $10.18 | 21,599,510 |
| 2020-11-23 | $9.64 | $9.77 | $9.48 | $9.72 | $9.72 | 12,254,770 |
| 2020-11-20 | $9.48 | $9.90 | $9.36 | $9.72 | $9.72 | 14,921,990 |
| 2020-11-19 | $9.70 | $9.99 | $9.50 | $9.55 | $9.55 | 17,806,920 |
| 2020-11-18 | $10.00 | $10.28 | $9.79 | $9.82 | $9.82 | 17,190,260 |
| 2020-11-17 | $10.13 | $10.45 | $9.91 | $10.18 | $10.18 | 21,924,980 |
| 2020-11-16 | $10.25 | $10.48 | $9.88 | $9.98 | $9.98 | 16,774,690 |
| 2020-11-13 | $9.88 | $10.38 | $9.77 | $10.25 | $10.25 | 21,036,260 |
| 2020-11-12 | $10.18 | $10.25 | $9.69 | $9.79 | $9.79 | 18,577,560 |
| 2020-11-11 | $10.59 | $10.64 | $10.02 | $10.06 | $10.06 | 19,599,060 |
| 2020-11-10 | $11.27 | $11.29 | $10.44 | $10.55 | $10.55 | 29,008,400 |
| 2020-11-09 | $11.00 | $11.62 | $10.62 | $11.28 | $11.28 | 31,156,290 |
| 2020-11-06 | $11.55 | $11.93 | $10.75 | $10.92 | $10.92 | 41,708,250 |
| 2020-11-05 | $11.60 | $12.14 | $11.18 | $11.49 | $11.49 | 49,199,450 |
| 2020-11-04 | $12.48 | $12.48 | $10.68 | $11.82 | $11.82 | 79,837,130 |
| 2020-11-03 | $9.68 | $11.45 | $9.68 | $11.45 | $11.45 | 54,045,330 |
| 2020-11-02 | $9.40 | $9.86 | $9.25 | $9.54 | $9.54 | 19,456,340 |
| 2020-10-30 | $10.03 | $10.18 | $9.26 | $9.40 | $9.40 | 30,346,100 |
| 2020-10-29 | $10.03 | $10.44 | $9.87 | $10.26 | $10.26 | 29,617,330 |
| 2020-10-28 | $9.58 | $10.99 | $9.47 | $10.62 | $10.62 | 44,668,250 |
| 2020-10-27 | $10.02 | $10.03 | $9.15 | $9.44 | $9.44 | 29,805,260 |
| 2020-10-26 | $9.42 | $10.52 | $9.40 | $10.12 | $10.12 | 37,177,780 |
| 2020-10-23 | $8.99 | $10.25 | $8.91 | $9.65 | $9.65 | 36,999,300 |
| 2020-10-22 | $8.70 | $9.25 | $8.58 | $9.05 | $9.05 | 21,753,540 |
| 2020-10-21 | $9.03 | $9.17 | $8.78 | $8.78 | $8.78 | 16,855,200 |
| 2020-10-20 | $8.91 | $9.09 | $8.66 | $9.05 | $9.05 | 18,401,230 |
| 2020-10-19 | $8.64 | $9.10 | $8.59 | $8.89 | $8.89 | 18,544,960 |
| 2020-10-16 | $8.60 | $8.84 | $8.40 | $8.64 | $8.64 | 14,270,320 |
| 2020-10-15 | $8.66 | $9.14 | $8.65 | $8.78 | $8.78 | 21,532,960 |
| 2020-10-14 | $8.90 | $8.90 | $8.58 | $8.66 | $8.66 | 17,227,530 |
| 2020-10-13 | $8.49 | $8.91 | $8.33 | $8.90 | $8.90 | 25,260,880 |
| 2020-10-12 | $8.07 | $8.57 | $8.07 | $8.53 | $8.53 | 17,632,580 |
| 2020-10-09 | $7.82 | $8.16 | $7.82 | $8.02 | $8.02 | 10,471,820 |
| 2020-10-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2020-10-07 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2020-10-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2020-10-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2020-10-02 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2020-10-01 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2020-09-30 | $7.88 | $7.88 | $7.65 | $7.68 | $7.68 | 8,172,700 |
| 2020-09-29 | $7.74 | $8.08 | $7.60 | $7.79 | $7.79 | 11,072,200 |
| 2020-09-28 | $7.67 | $7.85 | $7.63 | $7.67 | $7.67 | 8,761,600 |
| 2020-09-25 | $7.83 | $7.96 | $7.58 | $7.65 | $7.65 | 12,298,140 |
| 2020-09-24 | $8.12 | $8.14 | $7.70 | $7.73 | $7.73 | 15,884,560 |
| 2020-09-23 | $8.20 | $8.34 | $8.06 | $8.22 | $8.22 | 12,476,520 |
| 2020-09-22 | $8.37 | $8.45 | $8.11 | $8.13 | $8.13 | 14,390,550 |
| 2020-09-21 | $8.60 | $8.65 | $8.37 | $8.44 | $8.44 | 12,127,730 |
| 2020-09-18 | $8.91 | $8.91 | $8.39 | $8.50 | $8.50 | 17,125,040 |
| 2020-09-17 | $8.85 | $9.12 | $8.37 | $8.69 | $8.69 | 21,645,950 |
| 2020-09-16 | $9.01 | $9.16 | $8.76 | $8.92 | $8.92 | 17,819,590 |
| 2020-09-15 | $9.08 | $9.58 | $8.78 | $8.90 | $8.90 | 27,399,250 |
| 2020-09-14 | $8.45 | $9.07 | $8.21 | $8.98 | $8.98 | 25,297,420 |
| 2020-09-11 | $7.90 | $8.49 | $7.75 | $8.24 | $8.24 | 20,746,560 |
| 2020-09-10 | $10.06 | $10.15 | $7.96 | $8.03 | $8.03 | 38,370,920 |
| 2020-09-09 | $10.25 | $11.19 | $9.88 | $9.94 | $9.94 | 51,723,580 |
| 2020-09-08 | $9.95 | $10.77 | $9.55 | $10.49 | $10.49 | 42,442,180 |
| 2020-09-07 | $9.97 | $10.81 | $9.97 | $10.22 | $10.22 | 51,187,940 |
| 2020-09-04 | $8.59 | $10.27 | $8.55 | $9.84 | $9.84 | 47,087,470 |
| 2020-09-03 | $9.70 | $9.76 | $8.81 | $8.82 | $8.82 | 39,736,000 |
| 2020-09-02 | $9.75 | $10.95 | $9.75 | $9.99 | $9.99 | 61,064,600 |
| 2020-09-01 | $8.75 | $10.55 | $8.51 | $10.16 | $10.16 | 58,495,230 |
| 2020-08-31 | $8.25 | $9.48 | $8.00 | $8.94 | $8.94 | 48,214,580 |
| 2020-08-28 | $9.40 | $9.41 | $8.27 | $8.58 | $8.58 | 57,110,480 |
| 2020-08-27 | $7.90 | $9.71 | $7.83 | $9.71 | $9.71 | 63,298,670 |
| 2020-08-26 | $8.00 | $9.00 | $7.80 | $8.09 | $8.09 | 61,917,820 |
| 2020-08-25 | $6.40 | $7.74 | $6.36 | $7.74 | $7.74 | 42,025,380 |
| 2020-08-24 | $6.69 | $6.69 | $6.17 | $6.45 | $6.45 | 12,541,330 |
| 2020-08-21 | $6.84 | $6.87 | $6.55 | $6.67 | $6.67 | 11,872,910 |
| 2020-08-20 | $6.82 | $7.06 | $6.70 | $6.73 | $6.73 | 16,964,980 |
| 2020-08-19 | $6.51 | $7.22 | $6.40 | $7.00 | $7.00 | 31,515,720 |
| 2020-08-18 | $6.21 | $6.80 | $6.16 | $6.58 | $6.58 | 21,894,050 |
| 2020-08-17 | $6.28 | $6.30 | $6.14 | $6.19 | $6.19 | 7,463,550 |
| 2020-08-14 | $6.14 | $6.35 | $6.05 | $6.19 | $6.19 | 10,348,490 |
| 2020-08-13 | $5.92 | $6.45 | $5.88 | $6.18 | $6.18 | 14,831,540 |
| 2020-08-12 | $5.92 | $5.95 | $5.74 | $5.87 | $5.87 | 5,614,880 |
| 2020-08-11 | $6.14 | $6.16 | $5.94 | $5.97 | $5.97 | 6,020,200 |
| 2020-08-10 | $5.97 | $6.17 | $5.90 | $6.16 | $6.16 | 7,931,240 |
| 2020-08-07 | $6.10 | $6.10 | $5.90 | $5.94 | $5.94 | 4,794,220 |
| 2020-08-06 | $6.01 | $6.10 | $5.90 | $6.05 | $6.05 | 5,168,270 |
| 2020-08-05 | $6.06 | $6.09 | $5.96 | $6.02 | $6.02 | 4,737,750 |
| 2020-08-04 | $6.12 | $6.15 | $6.04 | $6.05 | $6.05 | 5,496,930 |
| 2020-08-03 | $5.83 | $6.10 | $5.83 | $6.10 | $6.10 | 8,902,600 |
| 2020-07-31 | $5.75 | $5.90 | $5.73 | $5.81 | $5.81 | 4,411,490 |
| 2020-07-30 | $5.90 | $5.96 | $5.81 | $5.83 | $5.83 | 4,000,750 |
| 2020-07-29 | $5.77 | $5.91 | $5.67 | $5.91 | $5.91 | 3,861,030 |
| 2020-07-28 | $5.73 | $5.80 | $5.69 | $5.76 | $5.76 | 2,876,880 |
| 2020-07-27 | $5.78 | $5.89 | $5.64 | $5.69 | $5.69 | 3,410,160 |
| 2020-07-24 | $5.98 | $6.09 | $5.73 | $5.77 | $5.77 | 7,331,100 |
| 2020-07-23 | $6.13 | $6.13 | $5.85 | $6.02 | $6.02 | 7,047,550 |
| 2020-07-22 | $6.21 | $6.23 | $6.08 | $6.11 | $6.11 | 6,546,750 |
| 2020-07-21 | $6.23 | $6.36 | $6.15 | $6.20 | $6.20 | 6,704,780 |
| 2020-07-20 | $6.14 | $6.33 | $6.09 | $6.33 | $6.33 | 7,993,990 |
| 2020-07-17 | $6.06 | $6.48 | $6.04 | $6.21 | $6.21 | 10,746,680 |
| 2020-07-16 | $6.29 | $6.36 | $5.93 | $5.95 | $5.95 | 8,913,000 |
| 2020-07-15 | $6.58 | $6.59 | $6.25 | $6.26 | $6.26 | 12,218,740 |
| 2020-07-14 | $6.43 | $6.80 | $6.38 | $6.62 | $6.62 | 19,238,010 |
| 2020-07-13 | $6.38 | $6.45 | $6.30 | $6.39 | $6.39 | 9,888,720 |
| 2020-07-10 | $6.40 | $6.48 | $6.28 | $6.29 | $6.29 | 11,484,550 |
| 2020-07-09 | $6.16 | $6.40 | $6.11 | $6.39 | $6.39 | 15,269,920 |
| 2020-07-08 | $6.13 | $6.21 | $6.02 | $6.14 | $6.14 | 10,015,460 |
| 2020-07-07 | $6.45 | $6.49 | $6.00 | $6.10 | $6.10 | 16,906,740 |
| 2020-07-06 | $5.77 | $6.27 | $5.77 | $6.19 | $6.19 | 18,109,490 |
| 2020-07-03 | $5.63 | $5.78 | $5.51 | $5.73 | $5.73 | 13,327,780 |
| 2020-07-02 | $5.29 | $5.78 | $5.24 | $5.68 | $5.68 | 16,507,970 |
| 2020-07-01 | $5.34 | $5.37 | $5.22 | $5.26 | $5.26 | 4,116,820 |
| 2020-06-30 | $5.27 | $5.34 | $5.24 | $5.32 | $5.32 | 3,710,040 |
| 2020-06-29 | $5.38 | $5.38 | $5.20 | $5.22 | $5.22 | 5,155,250 |
| 2020-06-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-06-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-06-24 | $5.50 | $5.52 | $5.38 | $5.40 | $5.40 | 4,449,000 |
| 2020-06-23 | $5.51 | $5.55 | $5.41 | $5.50 | $5.50 | 4,269,940 |
| 2020-06-22 | $5.57 | $5.63 | $5.51 | $5.55 | $5.55 | 4,072,490 |
| 2020-06-19 | $5.47 | $5.64 | $5.45 | $5.56 | $5.56 | 4,967,430 |
| 2020-06-18 | $5.53 | $5.54 | $5.47 | $5.48 | $5.48 | 3,709,000 |
| 2020-06-17 | $5.65 | $5.66 | $5.51 | $5.55 | $5.55 | 5,715,210 |
| 2020-06-16 | $5.78 | $5.80 | $5.62 | $5.68 | $5.68 | 4,707,800 |
| 2020-06-15 | $5.71 | $5.85 | $5.68 | $5.70 | $5.70 | 5,469,750 |
| 2020-06-12 | $5.68 | $5.77 | $5.58 | $5.74 | $5.74 | 6,862,890 |
| 2020-06-11 | $5.69 | $6.03 | $5.68 | $5.82 | $5.82 | 8,609,930 |
| 2020-06-10 | $5.93 | $5.98 | $5.69 | $5.71 | $5.71 | 4,474,330 |
| 2020-06-09 | $5.75 | $5.90 | $5.70 | $5.85 | $5.85 | 4,564,310 |
| 2020-06-08 | $5.84 | $5.95 | $5.70 | $5.75 | $5.75 | 4,499,110 |
| 2020-06-05 | $5.85 | $6.07 | $5.82 | $5.84 | $5.84 | 7,431,160 |
| 2020-06-04 | $5.82 | $5.85 | $5.72 | $5.80 | $5.80 | 3,910,730 |
| 2020-06-03 | $5.82 | $5.93 | $5.76 | $5.79 | $5.79 | 6,889,000 |
| 2020-06-02 | $5.74 | $5.81 | $5.69 | $5.76 | $5.76 | 5,504,640 |
| 2020-06-01 | $5.55 | $5.76 | $5.53 | $5.73 | $5.73 | 7,431,360 |
| 2020-05-29 | $5.46 | $5.65 | $5.42 | $5.55 | $5.55 | 4,858,650 |
| 2020-05-28 | $5.56 | $5.56 | $5.37 | $5.44 | $5.44 | 4,376,210 |
| 2020-05-27 | $5.61 | $5.66 | $5.49 | $5.54 | $5.54 | 4,234,250 |
| 2020-05-26 | $5.51 | $5.64 | $5.48 | $5.61 | $5.61 | 5,550,820 |
| 2020-05-25 | $5.39 | $5.67 | $5.38 | $5.52 | $5.52 | 5,630,980 |
| 2020-05-22 | $5.60 | $5.60 | $5.34 | $5.40 | $5.40 | 7,387,620 |
| 2020-05-21 | $5.90 | $5.92 | $5.61 | $5.65 | $5.65 | 8,243,400 |
| 2020-05-20 | $6.04 | $6.07 | $5.85 | $5.89 | $5.89 | 6,022,220 |
| 2020-05-19 | $6.15 | $6.20 | $6.03 | $6.06 | $6.06 | 3,911,210 |
| 2020-05-18 | $6.31 | $6.33 | $6.00 | $6.11 | $6.11 | 5,679,260 |
| 2020-05-15 | $6.36 | $6.57 | $6.32 | $6.38 | $6.38 | 6,915,080 |
| 2020-05-14 | $6.31 | $6.34 | $6.23 | $6.26 | $6.26 | 2,581,200 |
| 2020-05-13 | $6.33 | $6.36 | $6.28 | $6.34 | $6.34 | 2,521,000 |
| 2020-05-12 | $6.44 | $6.50 | $6.24 | $6.35 | $6.35 | 3,685,010 |
| 2020-05-11 | $6.57 | $6.59 | $6.41 | $6.44 | $6.44 | 3,717,920 |
| 2020-05-08 | $6.43 | $6.62 | $6.42 | $6.54 | $6.54 | 5,477,860 |
| 2020-05-07 | $6.50 | $6.65 | $6.42 | $6.42 | $6.42 | 4,079,450 |
| 2020-05-06 | $6.39 | $6.50 | $6.35 | $6.48 | $6.48 | 4,367,150 |
| 2020-05-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-05-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-05-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-04-30 | $6.31 | $6.42 | $6.31 | $6.40 | $6.40 | 3,775,310 |
| 2020-04-29 | $6.50 | $6.56 | $6.28 | $6.32 | $6.32 | 5,923,690 |
| 2020-04-28 | $6.86 | $6.90 | $6.23 | $6.42 | $6.42 | 7,274,410 |
| 2020-04-27 | $6.95 | $7.05 | $6.88 | $6.92 | $6.92 | 3,130,400 |
| 2020-04-24 | $7.00 | $7.08 | $6.92 | $6.94 | $6.94 | 3,493,910 |
| 2020-04-23 | $7.16 | $7.16 | $6.99 | $7.00 | $7.00 | 3,143,840 |
| 2020-04-22 | $6.94 | $7.28 | $6.92 | $7.08 | $7.08 | 4,636,730 |
| 2020-04-21 | $7.01 | $7.02 | $6.92 | $6.99 | $6.99 | 3,098,600 |
| 2020-04-20 | $7.05 | $7.10 | $7.01 | $7.05 | $7.05 | 2,424,800 |
| 2020-04-17 | $7.11 | $7.13 | $7.04 | $7.05 | $7.05 | 3,722,000 |
| 2020-04-16 | $7.12 | $7.17 | $7.02 | $7.09 | $7.09 | 3,232,080 |
| 2020-04-15 | $7.24 | $7.24 | $7.05 | $7.08 | $7.08 | 4,370,920 |
| 2020-04-14 | $6.98 | $7.58 | $6.93 | $7.22 | $7.22 | 7,139,460 |
| 2020-04-13 | $6.95 | $7.00 | $6.89 | $6.90 | $6.90 | 3,029,210 |
| 2020-04-10 | $7.21 | $7.24 | $6.99 | $7.04 | $7.04 | 5,168,400 |
| 2020-04-09 | $7.28 | $7.32 | $7.23 | $7.24 | $7.24 | 3,827,380 |
| 2020-04-08 | $7.19 | $7.26 | $7.16 | $7.24 | $7.24 | 4,232,150 |
| 2020-04-07 | $7.13 | $7.27 | $7.10 | $7.23 | $7.23 | 5,141,020 |
| 2020-04-06 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-04-03 | $7.07 | $7.13 | $7.00 | $7.04 | $7.04 | 3,708,630 |
| 2020-04-02 | $6.98 | $7.10 | $6.90 | $7.10 | $7.10 | 4,080,500 |
| 2020-04-01 | $6.96 | $7.13 | $6.91 | $6.98 | $6.98 | 3,706,400 |
| 2020-03-31 | $7.10 | $7.13 | $6.88 | $6.93 | $6.93 | 2,853,700 |
| 2020-03-30 | $7.03 | $7.09 | $6.86 | $7.02 | $7.02 | 5,083,820 |
| 2020-03-27 | $7.30 | $7.32 | $7.11 | $7.12 | $7.12 | 3,335,830 |
| 2020-03-26 | $7.32 | $7.35 | $7.20 | $7.21 | $7.21 | 3,468,360 |
| 2020-03-25 | $7.28 | $7.45 | $7.23 | $7.38 | $7.38 | 5,813,810 |
| 2020-03-24 | $7.17 | $7.23 | $7.00 | $7.16 | $7.16 | 3,778,210 |
| 2020-03-23 | $7.12 | $7.25 | $6.99 | $7.06 | $7.06 | 4,668,020 |
| 2020-03-20 | $7.33 | $7.36 | $7.19 | $7.28 | $7.28 | 3,719,010 |
| 2020-03-19 | $7.15 | $7.27 | $7.06 | $7.22 | $7.22 | 5,065,730 |
| 2020-03-18 | $7.45 | $7.49 | $7.19 | $7.20 | $7.20 | 5,494,220 |
| 2020-03-17 | $7.41 | $7.59 | $7.12 | $7.33 | $7.33 | 5,986,700 |
| 2020-03-16 | $7.74 | $7.96 | $7.40 | $7.43 | $7.43 | 5,718,810 |
| 2020-03-13 | $7.26 | $7.78 | $7.25 | $7.66 | $7.66 | 7,644,170 |
| 2020-03-12 | $7.95 | $7.95 | $7.74 | $7.79 | $7.79 | 7,689,290 |
| 2020-03-11 | $8.20 | $8.27 | $8.06 | $8.06 | $8.06 | 6,999,590 |
| 2020-03-10 | $7.81 | $8.17 | $7.81 | $8.16 | $8.16 | 8,469,880 |
| 2020-03-09 | $8.34 | $8.40 | $8.04 | $8.05 | $8.05 | 9,188,100 |
| 2020-03-06 | $8.40 | $8.54 | $8.27 | $8.46 | $8.46 | 9,000,050 |
| 2020-03-05 | $8.27 | $8.47 | $8.25 | $8.43 | $8.43 | 9,938,820 |
| 2020-03-04 | $8.13 | $8.27 | $8.03 | $8.24 | $8.24 | 6,881,480 |
| 2020-03-03 | $8.23 | $8.44 | $8.16 | $8.23 | $8.23 | 9,160,500 |
| 2020-03-02 | $8.00 | $8.17 | $8.00 | $8.15 | $8.15 | 7,666,220 |
| 2020-02-28 | $8.35 | $8.40 | $7.91 | $7.91 | $7.91 | 14,820,250 |
| 2020-02-27 | $8.89 | $9.28 | $8.73 | $8.79 | $8.79 | 13,949,350 |
| 2020-02-26 | $8.60 | $9.12 | $8.54 | $8.96 | $8.96 | 18,478,080 |
| 2020-02-25 | $8.62 | $8.75 | $8.32 | $8.70 | $8.70 | 14,341,600 |
| 2020-02-24 | $9.07 | $9.07 | $8.74 | $8.85 | $8.85 | 13,682,840 |
| 2020-02-21 | $9.55 | $9.56 | $9.01 | $9.03 | $9.03 | 19,581,650 |
| 2020-02-20 | $8.66 | $9.36 | $8.59 | $9.20 | $9.20 | 22,554,960 |
| 2020-02-19 | $8.62 | $8.88 | $8.50 | $8.59 | $8.59 | 11,972,070 |
| 2020-02-18 | $8.44 | $8.80 | $8.31 | $8.63 | $8.63 | 14,144,100 |
| 2020-02-17 | $8.16 | $8.39 | $8.10 | $8.34 | $8.34 | 9,680,220 |
| 2020-02-14 | $8.15 | $8.15 | $8.00 | $8.03 | $8.03 | 6,025,190 |
| 2020-02-13 | $8.21 | $8.33 | $8.06 | $8.07 | $8.07 | 8,052,410 |
| 2020-02-12 | $8.20 | $8.45 | $8.13 | $8.31 | $8.31 | 9,523,880 |
| 2020-02-11 | $8.26 | $8.37 | $8.15 | $8.16 | $8.16 | 8,243,830 |
| 2020-02-10 | $7.90 | $8.30 | $7.85 | $8.26 | $8.26 | 9,723,020 |
| 2020-02-07 | $7.90 | $8.15 | $7.84 | $7.99 | $7.99 | 10,032,280 |
| 2020-02-06 | $7.71 | $8.06 | $7.60 | $7.95 | $7.95 | 13,361,560 |
| 2020-02-05 | $7.45 | $8.11 | $7.45 | $7.96 | $7.96 | 15,378,330 |
| 2020-02-04 | $7.06 | $7.61 | $7.06 | $7.37 | $7.37 | 12,629,140 |
| 2020-02-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 984,700 |
| 2020-01-31 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2020-01-30 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2020-01-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2020-01-28 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2020-01-27 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2020-01-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2020-01-23 | $8.82 | $9.05 | $8.60 | $8.71 | $8.71 | 8,518,930 |
| 2020-01-22 | $9.05 | $9.18 | $8.80 | $9.08 | $9.08 | 8,213,830 |
| 2020-01-21 | $9.35 | $9.36 | $9.01 | $9.07 | $9.07 | 9,783,780 |
| 2020-01-20 | $9.55 | $9.55 | $9.27 | $9.31 | $9.31 | 11,979,400 |
| 2020-01-17 | $9.80 | $9.83 | $9.60 | $9.60 | $9.60 | 8,042,740 |
| 2020-01-16 | $9.70 | $10.13 | $9.59 | $9.82 | $9.82 | 13,618,720 |
| 2020-01-15 | $9.82 | $9.86 | $9.52 | $9.66 | $9.66 | 10,750,220 |
| 2020-01-14 | $10.20 | $10.20 | $9.86 | $9.88 | $9.88 | 11,156,150 |
| 2020-01-13 | $10.09 | $10.20 | $9.82 | $10.09 | $10.09 | 11,442,150 |
| 2020-01-10 | $10.48 | $10.48 | $9.96 | $10.00 | $10.00 | 17,818,410 |
| 2020-01-09 | $10.54 | $10.75 | $10.23 | $10.40 | $10.40 | 22,594,950 |
| 2020-01-08 | $9.95 | $11.01 | $9.88 | $10.44 | $10.44 | 37,368,280 |
| 2020-01-07 | $10.07 | $10.38 | $9.66 | $10.11 | $10.11 | 36,507,070 |
| 2020-01-06 | $9.01 | $9.98 | $8.97 | $9.98 | $9.98 | 36,388,880 |
| 2020-01-03 | $9.12 | $9.19 | $9.01 | $9.07 | $9.07 | 8,361,490 |
| 2020-01-02 | $8.95 | $9.15 | $8.94 | $9.09 | $9.09 | 9,337,080 |
| 2020-01-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2019-12-31 | $8.75 | $9.28 | $8.70 | $8.96 | $8.96 | 10,047,550 |
| 2019-12-30 | $8.78 | $8.84 | $8.53 | $8.78 | $8.78 | 7,120,870 |
| 2019-12-27 | $8.88 | $9.07 | $8.82 | $8.89 | $8.89 | 8,266,210 |
| 2019-12-26 | $8.87 | $8.93 | $8.73 | $8.87 | $8.87 | 6,802,640 |
| 2019-12-25 | $8.82 | $9.16 | $8.77 | $8.94 | $8.94 | 7,779,000 |
| 2019-12-24 | $8.75 | $8.95 | $8.63 | $8.87 | $8.87 | 6,523,210 |
| 2019-12-23 | $9.00 | $9.06 | $8.69 | $8.71 | $8.71 | 8,831,210 |
| 2019-12-20 | $9.40 | $9.44 | $9.05 | $9.05 | $9.05 | 10,798,690 |
| 2019-12-19 | $9.20 | $9.49 | $9.16 | $9.34 | $9.34 | 15,010,370 |
| 2019-12-18 | $9.31 | $9.31 | $9.15 | $9.17 | $9.17 | 11,090,440 |
| 2019-12-17 | $9.23 | $9.39 | $9.08 | $9.27 | $9.27 | 14,426,830 |
| 2019-12-16 | $9.13 | $9.50 | $9.13 | $9.22 | $9.22 | 14,432,610 |
| 2019-12-13 | $8.90 | $9.30 | $8.88 | $9.16 | $9.16 | 16,115,830 |
| 2019-12-12 | $8.75 | $9.09 | $8.63 | $8.90 | $8.90 | 12,797,340 |
| 2019-12-11 | $8.62 | $9.35 | $8.55 | $8.83 | $8.83 | 17,708,860 |
| 2019-12-10 | $8.61 | $8.61 | $8.51 | $8.60 | $8.60 | 6,925,040 |
| 2019-12-09 | $8.57 | $8.74 | $8.50 | $8.69 | $8.69 | 9,813,570 |
| 2019-12-06 | $8.62 | $8.70 | $8.45 | $8.58 | $8.58 | 7,560,030 |
| 2019-12-05 | $8.66 | $8.78 | $8.55 | $8.62 | $8.62 | 7,429,120 |
| 2019-12-04 | $8.73 | $8.84 | $8.64 | $8.67 | $8.67 | 6,904,480 |
| 2019-12-03 | $8.80 | $8.92 | $8.63 | $8.70 | $8.70 | 9,661,710 |
| 2019-12-02 | $8.63 | $9.12 | $8.42 | $8.86 | $8.86 | 14,674,360 |
| 2019-11-29 | $9.28 | $9.39 | $8.77 | $8.77 | $8.77 | 25,093,290 |
| 2019-11-28 | $8.19 | $9.01 | $8.13 | $9.01 | $9.01 | 11,697,050 |
| 2019-11-27 | $8.81 | $8.81 | $8.04 | $8.19 | $8.19 | 17,320,160 |
| 2019-11-26 | $8.89 | $8.96 | $8.80 | $8.84 | $8.84 | 4,201,410 |
| 2019-11-25 | $9.02 | $9.03 | $8.81 | $8.89 | $8.89 | 5,154,110 |
| 2019-11-22 | $9.10 | $9.24 | $8.98 | $9.02 | $9.02 | 5,833,330 |
| 2019-11-21 | $9.12 | $9.15 | $8.97 | $9.12 | $9.12 | 5,699,320 |
| 2019-11-20 | $9.34 | $9.53 | $9.16 | $9.19 | $9.19 | 7,605,300 |
| 2019-11-19 | $9.31 | $9.35 | $9.20 | $9.35 | $9.35 | 7,048,370 |
| 2019-11-18 | $9.03 | $9.43 | $9.03 | $9.31 | $9.31 | 8,422,670 |
| 2019-11-15 | $8.96 | $9.60 | $8.93 | $9.07 | $9.07 | 9,792,270 |
| 2019-11-14 | $8.94 | $9.07 | $8.86 | $8.96 | $8.96 | 4,613,550 |
| 2019-11-13 | $9.05 | $9.05 | $8.88 | $8.94 | $8.94 | 4,482,700 |
| 2019-11-12 | $8.99 | $9.10 | $8.80 | $9.06 | $9.06 | 5,608,540 |
| 2019-11-11 | $9.28 | $9.28 | $8.92 | $9.02 | $9.02 | 6,901,080 |
| 2019-11-08 | $9.34 | $9.46 | $9.22 | $9.29 | $9.29 | 5,847,420 |
| 2019-11-07 | $9.26 | $9.43 | $9.18 | $9.31 | $9.31 | 5,919,920 |
| 2019-11-06 | $9.38 | $9.68 | $9.31 | $9.37 | $9.37 | 8,530,070 |
| 2019-11-05 | $9.23 | $10.00 | $9.18 | $9.53 | $9.53 | 16,512,700 |
| 2019-11-04 | $9.32 | $9.39 | $9.12 | $9.13 | $9.13 | 5,350,700 |
| 2019-11-01 | $9.20 | $9.34 | $9.06 | $9.23 | $9.23 | 5,009,300 |
| 2019-10-31 | $9.59 | $9.65 | $9.20 | $9.21 | $9.21 | 7,758,760 |
| 2019-10-30 | $9.40 | $9.80 | $9.00 | $9.65 | $9.65 | 11,221,700 |
| 2019-10-29 | $9.87 | $9.87 | $9.50 | $9.50 | $9.50 | 11,302,100 |
| 2019-10-28 | $9.82 | $10.06 | $9.82 | $9.90 | $9.90 | 11,096,550 |
| 2019-10-25 | $9.97 | $10.02 | $9.75 | $9.80 | $9.80 | 7,700,800 |
| 2019-10-24 | $10.02 | $10.16 | $9.93 | $9.96 | $9.96 | 5,261,900 |
| 2019-10-23 | $10.26 | $10.26 | $9.97 | $10.02 | $10.02 | 6,278,600 |
| 2019-10-22 | $9.94 | $10.38 | $9.70 | $10.27 | $10.27 | 7,743,580 |
| 2019-10-21 | $10.07 | $10.09 | $9.92 | $10.01 | $10.01 | 5,739,780 |
| 2019-10-18 | $10.29 | $10.31 | $9.90 | $9.97 | $9.97 | 8,757,890 |
| 2019-10-17 | $10.19 | $10.44 | $10.10 | $10.27 | $10.27 | 7,407,030 |
| 2019-10-16 | $10.58 | $10.60 | $10.12 | $10.16 | $10.16 | 10,141,360 |
| 2019-10-15 | $10.85 | $11.00 | $10.41 | $10.48 | $10.48 | 11,719,380 |
| 2019-10-14 | $10.91 | $11.15 | $10.91 | $10.97 | $10.97 | 9,068,560 |
| 2019-10-11 | $11.18 | $11.25 | $10.82 | $10.88 | $10.88 | 11,237,700 |
| 2019-10-10 | $11.13 | $11.36 | $11.08 | $11.19 | $11.19 | 9,414,700 |
| 2019-10-09 | $11.16 | $11.50 | $11.12 | $11.24 | $11.24 | 10,999,180 |
| 2019-10-08 | $11.14 | $11.19 | $10.80 | $11.00 | $11.00 | 10,258,150 |
| 2019-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-10-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-10-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-10-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2019-09-30 | $10.70 | $11.80 | $10.70 | $11.20 | $11.20 | 17,182,930 |
| 2019-09-27 | $10.50 | $10.90 | $10.41 | $10.74 | $10.74 | 11,152,190 |
| 2019-09-26 | $11.00 | $11.27 | $10.33 | $10.44 | $10.44 | 14,192,280 |
| 2019-09-25 | $11.39 | $11.39 | $10.98 | $11.00 | $11.00 | 13,919,700 |
| 2019-09-24 | $11.41 | $11.74 | $11.40 | $11.51 | $11.51 | 13,517,660 |
| 2019-09-23 | $11.70 | $11.73 | $11.25 | $11.45 | $11.45 | 11,738,980 |
| 2019-09-20 | $12.12 | $12.12 | $11.51 | $11.63 | $11.63 | 21,364,900 |
| 2019-09-19 | $12.20 | $12.35 | $11.89 | $12.13 | $12.13 | 15,060,470 |
| 2019-09-18 | $12.20 | $12.48 | $11.82 | $12.10 | $12.10 | 21,408,660 |
| 2019-09-17 | $12.32 | $12.81 | $12.11 | $12.39 | $12.39 | 28,244,400 |
| 2019-09-16 | $12.39 | $12.43 | $12.10 | $12.30 | $12.30 | 24,159,220 |
| 2019-09-13 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2019-09-12 | $11.91 | $12.85 | $11.91 | $12.56 | $12.56 | 38,438,400 |
| 2019-09-11 | $12.80 | $13.33 | $11.92 | $11.96 | $11.96 | 60,495,850 |
| 2019-09-10 | $11.62 | $12.43 | $11.47 | $12.43 | $12.43 | 41,303,950 |
| 2019-09-09 | $11.80 | $11.80 | $11.09 | $11.30 | $11.30 | 49,201,400 |
| 2019-09-06 | $10.35 | $11.20 | $10.25 | $11.20 | $11.20 | 20,812,310 |
| 2019-09-05 | $10.06 | $10.50 | $10.02 | $10.18 | $10.18 | 22,354,000 |
| 2019-09-04 | $10.18 | $10.22 | $9.91 | $10.04 | $10.04 | 15,952,650 |
| 2019-09-03 | $9.99 | $10.42 | $9.99 | $10.18 | $10.18 | 19,687,190 |
| 2019-09-02 | $9.52 | $10.20 | $9.52 | $10.08 | $10.08 | 27,121,690 |
| 2019-08-30 | $11.78 | $12.14 | $10.40 | $10.41 | $10.41 | 50,264,970 |
| 2019-08-29 | $10.10 | $11.14 | $10.10 | $11.14 | $11.14 | 29,298,060 |
| 2019-08-28 | $10.24 | $10.38 | $10.09 | $10.13 | $10.13 | 17,555,910 |
| 2019-08-27 | $9.64 | $10.51 | $9.57 | $10.28 | $10.28 | 26,254,260 |
| 2019-08-26 | $9.33 | $9.95 | $9.20 | $9.63 | $9.63 | 14,902,620 |
| 2019-08-23 | $9.87 | $9.90 | $9.51 | $9.55 | $9.55 | 14,362,060 |
| 2019-08-22 | $9.91 | $9.98 | $9.65 | $9.84 | $9.84 | 12,798,690 |
| 2019-08-21 | $10.20 | $10.28 | $9.85 | $9.91 | $9.91 | 15,220,510 |
| 2019-08-20 | $10.45 | $10.59 | $10.05 | $10.10 | $10.10 | 19,735,210 |
| 2019-08-19 | $9.91 | $10.40 | $9.87 | $10.27 | $10.27 | 20,248,990 |
| 2019-08-16 | $9.82 | $10.14 | $9.82 | $9.89 | $9.89 | 15,866,830 |
| 2019-08-15 | $9.32 | $9.95 | $9.23 | $9.81 | $9.81 | 17,615,790 |
| 2019-08-14 | $9.97 | $10.07 | $9.72 | $9.74 | $9.74 | 15,681,380 |
| 2019-08-13 | $9.86 | $10.14 | $9.71 | $9.77 | $9.77 | 14,861,030 |
| 2019-08-12 | $10.02 | $10.42 | $9.60 | $9.97 | $9.97 | 21,419,690 |
| 2019-08-09 | $10.20 | $10.78 | $10.02 | $10.13 | $10.13 | 37,162,530 |
| 2019-08-08 | $9.24 | $10.09 | $9.15 | $10.09 | $10.09 | 24,235,240 |
| 2019-08-07 | $9.35 | $9.35 | $9.03 | $9.17 | $9.17 | 11,269,140 |
| 2019-08-06 | $9.25 | $9.27 | $8.63 | $9.17 | $9.17 | 18,673,290 |
| 2019-08-05 | $9.83 | $9.93 | $9.55 | $9.55 | $9.55 | 13,443,960 |
| 2019-08-02 | $9.81 | $10.05 | $9.74 | $9.93 | $9.93 | 12,188,410 |
| 2019-08-01 | $10.23 | $10.37 | $10.11 | $10.13 | $10.13 | 10,555,110 |
| 2019-07-31 | $10.56 | $10.58 | $10.17 | $10.39 | $10.39 | 15,710,320 |
| 2019-07-30 | $10.59 | $10.87 | $10.52 | $10.67 | $10.67 | 15,196,860 |
| 2019-07-29 | $10.68 | $10.87 | $10.58 | $10.63 | $10.63 | 9,251,680 |
| 2019-07-26 | $10.74 | $10.82 | $10.63 | $10.68 | $10.68 | 8,146,190 |
| 2019-07-25 | $10.90 | $11.15 | $10.72 | $10.84 | $10.84 | 13,522,310 |
| 2019-07-24 | $10.91 | $11.05 | $10.79 | $10.89 | $10.89 | 13,079,810 |
| 2019-07-23 | $10.64 | $10.94 | $10.44 | $10.77 | $10.77 | 12,968,650 |
| 2019-07-22 | $11.34 | $11.34 | $10.34 | $10.60 | $10.60 | 17,436,980 |
| 2019-07-19 | $11.35 | $11.54 | $11.17 | $11.20 | $11.20 | 13,116,320 |
| 2019-07-18 | $11.88 | $11.88 | $11.21 | $11.26 | $11.26 | 14,952,040 |
| 2019-07-17 | $12.15 | $12.23 | $11.75 | $11.81 | $11.81 | 14,221,160 |
| 2019-07-16 | $11.99 | $12.55 | $11.98 | $12.12 | $12.12 | 17,793,930 |
| 2019-07-15 | $11.40 | $12.10 | $11.40 | $11.87 | $11.87 | 20,588,890 |
| 2019-07-12 | $13.15 | $13.16 | $12.32 | $12.47 | $12.47 | 16,025,290 |
| 2019-07-11 | $13.16 | $13.38 | $12.89 | $13.05 | $13.05 | 15,500,560 |
| 2019-07-10 | $13.72 | $13.73 | $12.85 | $13.02 | $13.02 | 19,950,730 |
| 2019-07-09 | $13.40 | $13.73 | $13.18 | $13.60 | $13.60 | 18,219,100 |
| 2019-07-08 | $14.30 | $14.34 | $13.11 | $13.30 | $13.30 | 21,920,890 |
| 2019-07-05 | $14.20 | $14.24 | $13.25 | $14.05 | $14.05 | 18,807,640 |
| 2019-07-04 | $14.55 | $14.79 | $13.93 | $14.06 | $14.06 | 21,861,170 |
| 2019-07-03 | $14.39 | $14.85 | $14.01 | $14.45 | $14.45 | 26,467,840 |
| 2019-07-02 | $14.86 | $14.95 | $14.10 | $14.34 | $14.34 | 34,114,250 |
| 2019-07-01 | $15.27 | $15.87 | $14.66 | $14.86 | $14.86 | 50,287,640 |
| 2019-06-28 | $13.69 | $15.10 | $13.69 | $14.70 | $14.70 | 54,532,480 |
| 2019-06-27 | $13.44 | $14.57 | $13.24 | $13.89 | $13.89 | 55,474,170 |
| 2019-06-26 | $13.04 | $14.52 | $13.04 | $14.52 | $14.52 | 50,188,150 |
| 2019-06-25 | $15.00 | $15.03 | $13.03 | $13.20 | $13.20 | 55,428,860 |
| 2019-06-24 | $13.80 | $14.32 | $13.52 | $14.32 | $14.32 | 49,790,290 |
| 2019-06-21 | $12.49 | $13.02 | $12.06 | $13.02 | $13.02 | 38,044,200 |
| 2019-06-20 | $11.68 | $12.14 | $11.68 | $11.84 | $11.84 | 29,250,690 |
| 2019-06-19 | $11.70 | $12.08 | $11.37 | $11.50 | $11.50 | 30,391,870 |
| 2019-06-18 | $11.24 | $11.56 | $11.10 | $11.26 | $11.26 | 31,044,250 |
| 2019-06-17 | $11.07 | $11.90 | $11.07 | $11.78 | $11.78 | 45,364,500 |
| 2019-06-14 | $12.02 | $12.14 | $10.75 | $10.82 | $10.82 | 36,553,430 |
| 2019-06-13 | $12.15 | $12.51 | $11.70 | $11.94 | $11.94 | 35,024,270 |
| 2019-06-12 | $11.48 | $13.26 | $11.38 | $11.83 | $11.83 | 53,707,670 |
| 2019-06-11 | $9.94 | $12.14 | $9.94 | $12.14 | $12.14 | 57,775,530 |
| 2019-06-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,387,700 |
| 2019-06-07 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2019-06-06 | $13.28 | $13.28 | $12.27 | $12.27 | $12.27 | 17,117,470 |
| 2019-06-05 | $14.86 | $15.24 | $13.63 | $13.63 | $13.63 | 32,572,100 |
| 2019-06-04 | $16.50 | $16.55 | $15.14 | $15.14 | $15.14 | 24,765,250 |
| 2019-06-03 | $16.73 | $17.60 | $16.73 | $16.82 | $16.82 | 16,759,470 |
| 2019-05-31 | $17.45 | $17.48 | $16.48 | $16.68 | $16.68 | 19,562,060 |
| 2019-05-30 | $18.09 | $18.09 | $17.17 | $17.51 | $17.51 | 19,530,000 |
| 2019-05-29 | $18.44 | $18.47 | $18.18 | $18.29 | $18.29 | 13,518,750 |
| 2019-05-28 | $18.40 | $19.41 | $18.21 | $18.70 | $18.70 | 19,766,360 |
| 2019-05-27 | $18.37 | $18.52 | $17.93 | $18.43 | $18.43 | 12,608,820 |
| 2019-05-24 | $18.11 | $18.60 | $17.92 | $18.18 | $18.18 | 9,906,040 |
| 2019-05-23 | $18.74 | $18.76 | $17.91 | $18.17 | $18.17 | 13,155,320 |
| 2019-05-22 | $19.39 | $19.39 | $18.41 | $18.84 | $18.84 | 16,886,640 |
| 2019-05-21 | $18.99 | $19.46 | $18.40 | $19.16 | $19.16 | 17,121,590 |
| 2019-05-20 | $18.40 | $20.09 | $18.35 | $19.06 | $19.06 | 21,504,920 |
| 2019-05-17 | $19.83 | $19.88 | $18.37 | $18.59 | $18.59 | 24,585,530 |
| 2019-05-16 | $20.19 | $20.25 | $19.43 | $19.70 | $19.70 | 25,104,450 |
| 2019-05-15 | $20.91 | $21.18 | $20.19 | $20.33 | $20.33 | 42,520,100 |
| 2019-05-14 | $18.03 | $20.03 | $17.97 | $20.03 | $20.03 | 22,240,130 |
| 2019-05-13 | $19.01 | $19.18 | $17.85 | $18.21 | $18.21 | 24,260,780 |
| 2019-05-10 | $19.49 | $19.65 | $18.18 | $19.31 | $19.31 | 25,980,000 |
| 2019-05-09 | $18.86 | $19.91 | $18.64 | $19.05 | $19.05 | 22,363,100 |
| 2019-05-08 | $19.02 | $19.66 | $18.10 | $19.30 | $19.30 | 29,200,360 |
| 2019-05-07 | $20.64 | $21.80 | $19.54 | $20.09 | $20.09 | 36,752,050 |
| 2019-05-06 | $21.00 | $21.84 | $20.08 | $20.59 | $20.59 | 53,741,240 |
| 2019-05-03 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2019-05-02 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2019-05-01 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2019-04-30 | $17.71 | $20.09 | $17.53 | $20.09 | $20.09 | 29,013,490 |
| 2019-04-29 | $19.98 | $20.10 | $18.26 | $18.26 | $18.26 | 35,722,220 |
| 2019-04-26 | $21.60 | $21.95 | $20.29 | $20.29 | $20.29 | 32,448,220 |
| 2019-04-25 | $24.91 | $25.18 | $22.28 | $22.50 | $22.50 | 40,549,790 |
| 2019-04-24 | $25.12 | $25.50 | $24.00 | $24.75 | $24.75 | 27,042,180 |
| 2019-04-23 | $26.00 | $27.28 | $23.99 | $25.88 | $25.88 | 35,868,930 |
| 2019-04-22 | $26.70 | $28.01 | $25.90 | $26.66 | $26.66 | 32,191,140 |
| 2019-04-19 | $27.20 | $28.76 | $25.10 | $27.81 | $27.81 | 61,421,500 |
| 2019-04-18 | $25.00 | $26.15 | $24.10 | $26.15 | $26.15 | 44,836,490 |
| 2019-04-17 | $20.90 | $23.77 | $20.54 | $23.77 | $23.77 | 54,548,100 |
| 2019-04-16 | $19.29 | $21.90 | $19.29 | $21.61 | $21.61 | 70,594,160 |
| 2019-04-15 | $18.81 | $22.39 | $18.81 | $21.43 | $21.43 | 83,627,660 |
| 2019-04-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 576,100 |
| 2019-04-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 652,500 |
| 2019-04-10 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 575,100 |
| 2019-04-09 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 617,400 |
| 2019-04-08 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 434,700 |
| 2019-04-05 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2019-04-04 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 343,600 |
| 2019-04-03 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 264,700 |
| 2019-04-02 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 206,900 |
| 2019-04-01 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 211,900 |
| 2019-03-29 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 0 |
| 2019-03-28 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 0 |
| 2019-03-27 | $51.99 | $53.53 | $50.18 | $52.50 | $52.50 | 5,203,440 |
| 2019-03-26 | $52.80 | $54.07 | $50.06 | $50.86 | $50.86 | 7,080,830 |
| 2019-03-25 | $53.90 | $60.17 | $51.09 | $53.06 | $53.06 | 14,841,770 |
| 2019-03-22 | $50.01 | $55.56 | $50.01 | $54.70 | $54.70 | 5,533,010 |
| 2019-03-21 | $48.63 | $50.91 | $48.63 | $50.51 | $50.51 | 6,670,510 |
| 2019-03-20 | $47.46 | $49.85 | $47.46 | $48.80 | $48.80 | 6,509,080 |
| 2019-03-19 | $46.58 | $47.78 | $46.40 | $47.56 | $47.56 | 2,652,310 |
| 2019-03-18 | $45.52 | $47.85 | $44.51 | $46.58 | $46.58 | 2,758,390 |
| 2019-03-15 | $45.27 | $46.00 | $45.00 | $45.77 | $45.77 | 1,954,800 |
| 2019-03-14 | $47.33 | $47.33 | $44.75 | $45.10 | $45.10 | 2,115,330 |
| 2019-03-13 | $49.69 | $49.71 | $47.02 | $47.34 | $47.34 | 2,768,750 |
| 2019-03-12 | $48.00 | $50.10 | $47.02 | $49.38 | $49.38 | 5,958,310 |
| 2019-03-11 | $44.60 | $48.97 | $44.00 | $48.89 | $48.89 | 5,314,400 |
| 2019-03-08 | $46.98 | $46.98 | $44.00 | $44.59 | $44.59 | 2,755,590 |
| 2019-03-07 | $47.00 | $47.00 | $45.55 | $45.92 | $45.92 | 3,548,490 |
| 2019-03-06 | $49.00 | $49.60 | $44.69 | $47.81 | $47.81 | 6,809,870 |
| 2019-03-05 | $45.00 | $48.28 | $45.00 | $47.59 | $47.59 | 6,161,840 |
| 2019-03-04 | $41.00 | $44.24 | $41.00 | $44.24 | $44.24 | 6,453,450 |
| 2019-03-01 | $38.50 | $40.22 | $38.50 | $40.22 | $40.22 | 2,454,350 |
| 2019-02-28 | $38.65 | $38.83 | $38.10 | $38.52 | $38.52 | 642,610 |
| 2019-02-27 | $39.12 | $39.39 | $38.40 | $38.65 | $38.65 | 1,134,530 |
| 2019-02-26 | $39.71 | $39.71 | $39.00 | $39.12 | $39.12 | 1,372,330 |
| 2019-02-25 | $39.41 | $40.00 | $38.61 | $39.88 | $39.88 | 1,977,040 |
| 2019-02-22 | $38.80 | $38.80 | $37.99 | $38.61 | $38.61 | 715,970 |
| 2019-02-21 | $38.20 | $39.20 | $38.20 | $38.40 | $38.40 | 602,090 |
| 2019-02-20 | $39.06 | $39.06 | $38.39 | $38.62 | $38.62 | 526,800 |
| 2019-02-19 | $39.50 | $39.70 | $38.92 | $39.06 | $39.06 | 420,910 |
| 2019-02-18 | $38.69 | $39.68 | $38.63 | $39.30 | $39.30 | 634,210 |
| 2019-02-15 | $38.81 | $39.10 | $38.50 | $38.50 | $38.50 | 259,860 |
| 2019-02-14 | $39.25 | $39.50 | $38.73 | $38.80 | $38.80 | 426,190 |
| 2019-02-13 | $39.27 | $39.80 | $39.12 | $39.25 | $39.25 | 477,330 |
| 2019-02-12 | $39.60 | $39.63 | $39.06 | $39.27 | $39.27 | 442,690 |
| 2019-02-11 | $38.79 | $39.65 | $38.78 | $39.60 | $39.60 | 425,580 |
| 2019-02-08 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2019-02-07 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2019-02-06 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2019-02-05 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2019-02-04 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2019-02-01 | $38.52 | $38.99 | $38.47 | $38.79 | $38.79 | 748,800 |
| 2019-01-31 | $37.47 | $38.70 | $37.05 | $38.50 | $38.50 | 884,250 |
| 2019-01-30 | $37.88 | $37.99 | $37.01 | $37.45 | $37.45 | 485,620 |
| 2019-01-29 | $37.70 | $38.14 | $37.11 | $37.61 | $37.61 | 569,210 |
| 2019-01-28 | $38.62 | $39.00 | $37.70 | $37.70 | $37.70 | 582,380 |
| 2019-01-25 | $38.60 | $38.81 | $38.20 | $38.62 | $38.62 | 473,550 |
| 2019-01-24 | $38.82 | $39.18 | $38.49 | $38.75 | $38.75 | 576,400 |
| 2019-01-23 | $39.00 | $39.16 | $38.66 | $38.82 | $38.82 | 408,970 |
| 2019-01-22 | $39.50 | $39.51 | $38.78 | $38.90 | $38.90 | 879,340 |
| 2019-01-21 | $40.21 | $40.25 | $39.33 | $39.50 | $39.50 | 1,839,760 |
| 2019-01-18 | $38.00 | $40.39 | $37.96 | $40.30 | $40.30 | 3,381,480 |
| 2019-01-17 | $38.49 | $38.49 | $37.80 | $37.93 | $37.93 | 868,450 |
| 2019-01-16 | $38.60 | $38.60 | $38.20 | $38.21 | $38.21 | 906,680 |
| 2019-01-15 | $38.38 | $38.88 | $37.60 | $38.68 | $38.68 | 1,902,050 |
| 2019-01-14 | $38.71 | $38.95 | $37.90 | $38.28 | $38.28 | 1,175,820 |
| 2019-01-11 | $37.60 | $39.12 | $37.57 | $38.49 | $38.49 | 1,602,880 |
| 2019-01-10 | $37.00 | $37.89 | $36.70 | $37.57 | $37.57 | 1,314,200 |
| 2019-01-09 | $37.40 | $37.52 | $36.95 | $36.97 | $36.97 | 543,800 |
| 2019-01-08 | $36.90 | $37.70 | $36.89 | $37.35 | $37.35 | 549,850 |
| 2019-01-07 | $37.71 | $37.98 | $37.51 | $37.65 | $37.65 | 483,180 |
| 2019-01-04 | $37.55 | $37.87 | $37.22 | $37.62 | $37.62 | 317,250 |
| 2019-01-03 | $37.63 | $37.98 | $37.40 | $37.55 | $37.55 | 384,160 |
| 2019-01-02 | $38.00 | $38.40 | $37.63 | $37.64 | $37.64 | 436,640 |
| 2019-01-01 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2018-12-31 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2018-12-28 | $37.49 | $38.38 | $37.01 | $37.88 | $37.88 | 782,560 |
| 2018-12-27 | $37.46 | $37.92 | $37.31 | $37.49 | $37.49 | 554,800 |
| 2018-12-26 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 0 |
| 2018-12-25 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 0 |
| 2018-12-24 | $37.80 | $38.35 | $37.71 | $37.71 | $37.71 | 704,160 |
| 2018-12-21 | $38.60 | $38.60 | $37.30 | $37.86 | $37.86 | 770,040 |
| 2018-12-20 | $38.16 | $38.44 | $37.71 | $38.07 | $38.07 | 1,275,870 |
| 2018-12-19 | $38.47 | $38.79 | $38.06 | $38.06 | $38.06 | 829,560 |
| 2018-12-18 | $38.80 | $38.89 | $38.24 | $38.56 | $38.56 | 625,830 |
| 2018-12-17 | $38.45 | $38.99 | $38.35 | $38.55 | $38.55 | 566,620 |
| 2018-12-14 | $39.06 | $39.30 | $38.83 | $38.88 | $38.88 | 706,850 |
| 2018-12-13 | $39.30 | $39.69 | $38.30 | $39.20 | $39.20 | 2,417,790 |
| 2018-12-12 | $38.23 | $39.31 | $38.02 | $38.96 | $38.96 | 2,174,810 |
| 2018-12-11 | $37.99 | $38.60 | $37.32 | $38.26 | $38.26 | 2,171,790 |
| 2018-12-10 | $38.51 | $38.51 | $37.77 | $37.80 | $37.80 | 1,214,140 |
| 2018-12-07 | $37.59 | $38.34 | $37.49 | $38.12 | $38.12 | 2,087,590 |
| 2018-12-06 | $37.60 | $37.80 | $36.82 | $37.50 | $37.50 | 3,711,420 |
| 2018-12-05 | $36.54 | $37.50 | $36.40 | $37.40 | $37.40 | 4,136,240 |
| 2018-12-04 | $37.40 | $37.82 | $36.82 | $37.24 | $37.24 | 2,679,800 |
| 2018-12-03 | $36.66 | $37.60 | $36.60 | $37.60 | $37.60 | 2,938,780 |
| 2018-11-30 | $36.31 | $36.68 | $35.99 | $36.35 | $36.35 | 1,704,520 |
| 2018-11-29 | $36.70 | $36.81 | $36.20 | $36.26 | $36.26 | 3,168,190 |
| 2018-11-28 | $34.88 | $37.11 | $34.69 | $36.70 | $36.70 | 5,222,910 |
| 2018-11-27 | $33.40 | $35.07 | $33.40 | $34.69 | $34.69 | 4,482,070 |
| 2018-11-26 | $33.10 | $33.35 | $32.75 | $33.35 | $33.35 | 990,900 |
| 2018-11-23 | $33.45 | $33.49 | $33.02 | $33.06 | $33.06 | 925,420 |
| 2018-11-22 | $32.80 | $33.45 | $32.60 | $33.37 | $33.37 | 1,311,160 |
| 2018-11-21 | $32.82 | $33.11 | $32.32 | $33.08 | $33.08 | 1,048,230 |
| 2018-11-20 | $33.39 | $33.50 | $32.52 | $32.82 | $32.82 | 1,322,970 |
| 2018-11-19 | $33.20 | $33.42 | $33.00 | $33.24 | $33.24 | 1,053,250 |
| 2018-11-16 | $33.51 | $33.68 | $33.20 | $33.29 | $33.29 | 1,426,550 |
| 2018-11-15 | $33.41 | $33.85 | $33.10 | $33.51 | $33.51 | 1,616,650 |
| 2018-11-14 | $33.93 | $33.93 | $33.55 | $33.66 | $33.66 | 922,880 |
| 2018-11-13 | $33.52 | $34.00 | $33.36 | $33.94 | $33.94 | 1,557,960 |
| 2018-11-12 | $33.32 | $33.95 | $33.00 | $33.89 | $33.89 | 1,673,850 |
| 2018-11-09 | $33.65 | $33.65 | $33.29 | $33.34 | $33.34 | 1,079,560 |
| 2018-11-08 | $33.92 | $33.92 | $33.42 | $33.65 | $33.65 | 875,360 |
| 2018-11-07 | $33.67 | $33.93 | $33.40 | $33.66 | $33.66 | 862,070 |
| 2018-11-06 | $33.75 | $33.82 | $33.22 | $33.67 | $33.67 | 1,223,580 |
| 2018-11-05 | $34.00 | $34.00 | $33.38 | $33.75 | $33.75 | 1,416,360 |
| 2018-11-02 | $33.49 | $34.34 | $33.42 | $34.06 | $34.06 | 1,840,610 |
| 2018-11-01 | $33.44 | $33.52 | $33.20 | $33.39 | $33.39 | 1,290,710 |
| 2018-10-31 | $33.48 | $33.65 | $32.90 | $33.48 | $33.48 | 1,393,680 |
| 2018-10-30 | $33.40 | $33.51 | $33.05 | $33.38 | $33.38 | 1,168,210 |
| 2018-10-29 | $33.36 | $33.51 | $32.82 | $33.37 | $33.37 | 883,340 |
| 2018-10-26 | $33.68 | $34.00 | $33.32 | $33.36 | $33.36 | 1,152,690 |
| 2018-10-25 | $33.79 | $33.82 | $33.00 | $33.67 | $33.67 | 1,419,960 |
| 2018-10-24 | $34.56 | $34.56 | $34.20 | $34.40 | $34.40 | 899,050 |
| 2018-10-23 | $34.75 | $34.81 | $34.20 | $34.38 | $34.38 | 2,335,730 |
| 2018-10-22 | $33.35 | $35.00 | $33.33 | $34.83 | $34.83 | 2,604,300 |
| 2018-10-19 | $31.60 | $34.02 | $31.38 | $33.30 | $33.30 | 2,809,150 |
| 2018-10-18 | $32.20 | $32.30 | $31.52 | $31.70 | $31.70 | 1,764,550 |
| 2018-10-17 | $32.00 | $32.30 | $31.82 | $32.29 | $32.29 | 1,549,580 |
| 2018-10-16 | $32.30 | $32.30 | $31.58 | $31.88 | $31.88 | 1,671,940 |
| 2018-10-15 | $31.50 | $32.31 | $30.80 | $32.31 | $32.31 | 4,003,410 |
| 2018-10-12 | $32.00 | $32.37 | $31.30 | $32.30 | $32.30 | 4,090,310 |
| 2018-10-11 | $33.54 | $33.55 | $31.90 | $32.40 | $32.40 | 2,602,450 |
| 2018-10-10 | $34.23 | $34.40 | $33.86 | $34.09 | $34.09 | 1,015,100 |
| 2018-10-09 | $34.21 | $34.40 | $33.86 | $34.14 | $34.14 | 1,683,810 |
| 2018-10-08 | $35.35 | $35.35 | $33.92 | $34.08 | $34.08 | 3,457,740 |
| 2018-10-05 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-10-04 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-10-03 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-10-02 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-10-01 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-09-28 | $32.84 | $35.56 | $32.75 | $35.48 | $35.48 | 5,766,000 |
| 2018-09-27 | $32.60 | $32.85 | $32.23 | $32.84 | $32.84 | 2,114,870 |
| 2018-09-26 | $32.75 | $33.10 | $32.40 | $32.76 | $32.76 | 1,286,010 |
| 2018-09-25 | $62.56 | $62.65 | $61.95 | $62.14 | $32.68 | 826,250 |
| 2018-09-24 | $62.56 | $62.56 | $62.56 | $62.56 | $32.90 | 0 |
| 2018-09-21 | $61.99 | $62.58 | $61.80 | $62.56 | $32.90 | 778,320 |
| 2018-09-20 | $62.14 | $62.20 | $61.86 | $61.99 | $32.60 | 560,910 |
| 2018-09-19 | $61.98 | $62.30 | $61.70 | $62.23 | $32.73 | 1,199,780 |
| 2018-09-18 | $61.59 | $62.41 | $61.48 | $61.98 | $32.60 | 1,118,590 |
| 2018-09-17 | $61.96 | $62.35 | $61.66 | $61.78 | $32.49 | 966,300 |
| 2018-09-14 | $61.95 | $62.15 | $61.78 | $62.08 | $32.65 | 594,930 |
| 2018-09-13 | $62.30 | $62.49 | $61.78 | $61.95 | $32.58 | 673,480 |
| 2018-09-12 | $62.08 | $62.58 | $61.80 | $62.15 | $32.69 | 755,500 |
| 2018-09-11 | $62.30 | $62.35 | $61.67 | $62.08 | $32.65 | 966,860 |
| 2018-09-10 | $62.00 | $62.77 | $61.85 | $62.28 | $32.75 | 777,910 |
| 2018-09-07 | $61.80 | $64.61 | $61.12 | $62.48 | $32.86 | 1,396,900 |
| 2018-09-06 | $62.29 | $62.94 | $61.61 | $62.06 | $32.64 | 1,008,590 |
| 2018-09-05 | $63.10 | $63.10 | $61.81 | $62.29 | $32.76 | 1,609,890 |
| 2018-09-04 | $63.20 | $63.43 | $62.62 | $62.83 | $33.04 | 987,550 |
| 2018-09-03 | $63.13 | $64.39 | $62.80 | $63.20 | $33.24 | 1,109,290 |
| 2018-08-31 | $63.85 | $63.95 | $62.00 | $63.13 | $33.20 | 1,649,570 |
| 2018-08-30 | $65.00 | $65.60 | $63.67 | $63.85 | $33.58 | 1,558,610 |
| 2018-08-29 | $69.30 | $69.30 | $65.20 | $65.30 | $34.34 | 2,970,220 |
| 2018-08-28 | $63.90 | $64.21 | $63.55 | $63.95 | $33.63 | 962,610 |
| 2018-08-27 | $63.78 | $64.07 | $63.50 | $63.92 | $33.62 | 1,171,460 |
| 2018-08-24 | $63.73 | $64.14 | $63.55 | $63.77 | $33.54 | 728,490 |
| 2018-08-23 | $63.00 | $64.90 | $63.00 | $63.73 | $33.52 | 1,046,490 |
| 2018-08-22 | $64.30 | $64.30 | $63.29 | $63.39 | $33.34 | 883,050 |
| 2018-08-21 | $64.00 | $64.19 | $63.45 | $63.83 | $33.57 | 1,079,910 |
| 2018-08-20 | $64.50 | $64.59 | $63.65 | $63.80 | $33.55 | 779,030 |
| 2018-08-17 | $64.65 | $64.97 | $63.51 | $63.99 | $33.65 | 2,221,720 |
| 2018-08-16 | $64.68 | $64.97 | $64.00 | $64.45 | $33.90 | 1,191,810 |
| 2018-08-15 | $65.25 | $66.00 | $64.07 | $64.70 | $34.03 | 1,311,250 |
| 2018-08-14 | $64.98 | $66.09 | $64.85 | $65.48 | $34.44 | 1,086,840 |
| 2018-08-13 | $64.78 | $65.15 | $64.01 | $64.98 | $34.17 | 1,240,050 |
| 2018-08-10 | $65.50 | $65.75 | $64.38 | $65.00 | $34.19 | 2,231,820 |
| 2018-08-09 | $65.00 | $66.18 | $64.55 | $65.61 | $34.51 | 1,485,010 |
| 2018-08-08 | $66.50 | $66.50 | $64.75 | $65.25 | $34.32 | 1,164,540 |
| 2018-08-07 | $66.54 | $67.40 | $65.73 | $66.70 | $35.08 | 1,160,140 |
| 2018-08-06 | $67.58 | $67.58 | $65.13 | $66.69 | $35.07 | 1,131,250 |
| 2018-08-03 | $68.28 | $68.48 | $66.83 | $67.58 | $35.54 | 1,591,400 |
| 2018-08-02 | $68.00 | $69.11 | $64.85 | $69.00 | $36.29 | 9,061,710 |
| 2018-08-01 | $68.00 | $69.00 | $67.60 | $68.18 | $35.86 | 1,828,500 |
| 2018-07-31 | $70.00 | $70.00 | $68.00 | $68.00 | $35.76 | 1,217,210 |
| 2018-07-30 | $69.80 | $71.20 | $68.82 | $69.28 | $36.44 | 1,735,560 |
| 2018-07-27 | $66.93 | $69.15 | $65.52 | $68.79 | $36.18 | 1,705,480 |
| 2018-07-26 | $68.10 | $68.60 | $65.30 | $67.64 | $35.57 | 2,292,110 |
| 2018-07-25 | $69.70 | $69.70 | $68.55 | $68.60 | $36.08 | 1,217,470 |
| 2018-07-24 | $71.03 | $71.95 | $69.50 | $69.89 | $36.76 | 2,093,900 |
| 2018-07-23 | $71.26 | $71.95 | $70.62 | $71.28 | $37.49 | 1,615,940 |
| 2018-07-20 | $69.35 | $71.87 | $68.48 | $71.84 | $37.78 | 3,227,150 |
| 2018-07-19 | $69.10 | $69.45 | $64.50 | $69.35 | $36.47 | 5,875,980 |
| 2018-07-18 | $70.12 | $70.46 | $68.98 | $69.20 | $36.39 | 2,057,470 |
| 2018-07-17 | $72.05 | $72.10 | $69.31 | $69.60 | $36.60 | 2,512,670 |
| 2018-07-16 | $73.70 | $74.00 | $70.22 | $72.00 | $37.87 | 2,356,880 |
| 2018-07-13 | $73.73 | $74.55 | $73.50 | $73.79 | $38.81 | 1,474,810 |
| 2018-07-12 | $73.08 | $74.95 | $73.08 | $74.42 | $39.14 | 2,127,730 |
| 2018-07-11 | $74.79 | $75.44 | $72.20 | $74.00 | $38.92 | 2,468,010 |
| 2018-07-10 | $75.50 | $75.70 | $72.91 | $75.30 | $39.60 | 3,245,100 |
| 2018-07-09 | $75.00 | $75.79 | $73.30 | $75.30 | $39.60 | 3,256,860 |
| 2018-07-06 | $75.51 | $77.40 | $74.80 | $75.22 | $39.56 | 2,239,630 |
| 2018-07-05 | $78.43 | $79.05 | $75.78 | $76.20 | $40.08 | 1,368,740 |
| 2018-07-04 | $79.69 | $79.69 | $76.77 | $78.43 | $41.25 | 1,333,510 |
| 2018-07-03 | $80.17 | $81.57 | $75.68 | $80.28 | $42.22 | 3,406,200 |
| 2018-07-02 | $82.81 | $83.00 | $79.88 | $80.18 | $42.17 | 1,421,640 |
| 2018-06-29 | $79.38 | $83.15 | $79.03 | $82.93 | $43.62 | 2,475,320 |
| 2018-06-28 | $79.36 | $80.00 | $78.84 | $79.18 | $41.64 | 1,095,580 |
| 2018-06-27 | $80.67 | $80.88 | $79.00 | $79.41 | $41.76 | 1,085,610 |
| 2018-06-26 | $81.20 | $82.50 | $78.75 | $80.27 | $42.22 | 2,058,180 |
| 2018-06-25 | $82.77 | $86.96 | $81.50 | $81.50 | $42.86 | 3,204,040 |
| 2018-06-22 | $78.28 | $83.00 | $76.88 | $82.74 | $43.52 | 3,722,680 |
| 2018-06-21 | $81.85 | $81.85 | $77.70 | $78.29 | $41.17 | 1,904,480 |
| 2018-06-20 | $79.28 | $80.45 | $77.77 | $79.41 | $41.76 | 2,036,240 |
| 2018-06-19 | $82.00 | $82.00 | $78.18 | $79.93 | $42.04 | 2,342,820 |
| 2018-06-18 | $84.13 | $84.13 | $84.13 | $84.13 | $44.25 | 0 |
| 2018-06-15 | $82.61 | $84.99 | $74.40 | $84.13 | $44.25 | 4,357,130 |
| 2018-06-14 | $83.90 | $85.09 | $81.85 | $82.60 | $43.44 | 2,437,270 |
| 2018-06-13 | $83.30 | $85.20 | $82.37 | $84.24 | $44.30 | 2,497,230 |
| 2018-06-12 | $78.93 | $85.00 | $77.70 | $83.80 | $44.07 | 3,137,790 |
| 2018-06-11 | $78.00 | $78.92 | $76.94 | $78.20 | $41.13 | 1,723,570 |
| 2018-06-08 | $76.29 | $78.10 | $74.24 | $77.97 | $41.01 | 2,913,270 |
| 2018-06-07 | $77.10 | $79.90 | $75.20 | $76.29 | $40.12 | 4,065,580 |
| 2018-06-06 | $71.50 | $77.00 | $69.15 | $76.50 | $40.23 | 5,357,420 |
| 2018-06-05 | $71.40 | $72.50 | $64.26 | $71.58 | $37.65 | 16,519,820 |
| 2018-06-04 | $71.40 | $71.88 | $70.80 | $71.40 | $37.55 | 1,183,540 |
| 2018-06-01 | $71.50 | $71.99 | $70.50 | $71.40 | $37.55 | 1,213,660 |
| 2018-05-31 | $71.41 | $72.30 | $70.57 | $71.66 | $37.69 | 1,579,760 |
| 2018-05-30 | $73.76 | $73.76 | $70.00 | $71.33 | $37.51 | 2,936,420 |
| 2018-05-29 | $73.96 | $76.86 | $72.33 | $74.18 | $39.01 | 3,850,470 |
| 2018-05-28 | $139.95 | $143.20 | $136.00 | $141.61 | $38.89 | 2,167,540 |
| 2018-05-25 | $131.20 | $138.98 | $130.65 | $138.81 | $38.12 | 1,525,220 |
| 2018-05-24 | $133.00 | $133.88 | $130.50 | $132.41 | $36.37 | 751,940 |
| 2018-05-23 | $131.30 | $133.30 | $129.05 | $132.96 | $36.52 | 999,220 |
| 2018-05-22 | $135.01 | $135.01 | $128.40 | $132.82 | $36.48 | 1,914,160 |
| 2018-05-21 | $135.00 | $135.91 | $134.20 | $135.59 | $37.24 | 561,300 |
| 2018-05-18 | $134.50 | $135.30 | $133.22 | $135.09 | $37.10 | 488,320 |
| 2018-05-17 | $136.75 | $136.75 | $133.98 | $134.53 | $36.95 | 563,520 |
| 2018-05-16 | $137.01 | $137.90 | $136.73 | $136.75 | $37.56 | 343,600 |
| 2018-05-15 | $137.90 | $139.55 | $136.80 | $137.98 | $37.90 | 303,400 |
| 2018-05-14 | $139.10 | $139.77 | $137.12 | $137.90 | $37.87 | 458,920 |
| 2018-05-11 | $138.80 | $139.00 | $137.13 | $138.16 | $37.94 | 628,760 |
| 2018-05-10 | $137.00 | $138.90 | $135.81 | $138.00 | $37.90 | 889,960 |
| 2018-05-09 | $140.00 | $140.06 | $137.11 | $138.00 | $37.90 | 562,500 |
| 2018-05-08 | $139.60 | $140.18 | $138.70 | $139.71 | $38.37 | 463,680 |
| 2018-05-07 | $139.98 | $141.36 | $139.18 | $140.02 | $38.46 | 670,050 |
| 2018-05-04 | $140.00 | $140.59 | $138.55 | $140.01 | $38.45 | 775,400 |
| 2018-05-03 | $135.50 | $139.99 | $134.64 | $139.85 | $38.41 | 1,651,450 |
| 2018-05-02 | $136.19 | $137.86 | $135.00 | $135.92 | $37.33 | 869,340 |
| 2018-05-01 | $136.73 | $136.73 | $136.73 | $136.73 | $37.55 | 0 |
| 2018-04-30 | $136.73 | $136.73 | $136.73 | $136.73 | $37.55 | 0 |
| 2018-04-27 | $129.00 | $136.84 | $125.00 | $136.73 | $37.55 | 2,182,040 |
| 2018-04-26 | $132.49 | $132.91 | $128.87 | $129.50 | $35.57 | 912,640 |
| 2018-04-25 | $132.00 | $133.17 | $131.50 | $132.49 | $36.39 | 1,197,470 |
| 2018-04-24 | $129.08 | $133.28 | $128.48 | $132.42 | $36.37 | 1,196,950 |
| 2018-04-23 | $130.55 | $130.55 | $127.50 | $128.96 | $35.42 | 466,780 |
| 2018-04-20 | $129.72 | $130.50 | $127.40 | $129.10 | $35.46 | 753,360 |
| 2018-04-19 | $132.26 | $132.26 | $128.90 | $129.72 | $35.63 | 930,800 |
| 2018-04-18 | $132.00 | $132.50 | $126.60 | $132.50 | $36.39 | 1,565,360 |
| 2018-04-17 | $133.50 | $134.37 | $131.50 | $132.07 | $36.27 | 797,000 |
| 2018-04-16 | $132.50 | $133.17 | $130.46 | $133.15 | $36.57 | 853,920 |
| 2018-04-13 | $132.00 | $133.30 | $131.63 | $132.68 | $36.44 | 548,040 |
| 2018-04-12 | $133.94 | $133.94 | $131.03 | $131.99 | $36.25 | 1,003,900 |
| 2018-04-11 | $134.70 | $134.78 | $133.32 | $134.21 | $36.86 | 671,400 |
| 2018-04-10 | $134.00 | $134.78 | $131.88 | $133.15 | $36.57 | 819,480 |
| 2018-04-09 | $136.80 | $136.98 | $133.80 | $134.00 | $36.80 | 878,250 |
| 2018-04-06 | $136.90 | $136.90 | $136.90 | $136.90 | $37.60 | 0 |
| 2018-04-05 | $136.90 | $136.90 | $136.90 | $136.90 | $37.60 | 0 |
| 2018-04-04 | $135.00 | $136.90 | $130.97 | $136.90 | $37.60 | 1,575,830 |
| 2018-04-03 | $137.42 | $138.49 | $134.67 | $135.95 | $37.34 | 1,160,960 |
| 2018-04-02 | $140.34 | $142.24 | $138.46 | $139.90 | $38.42 | 1,210,850 |
| 2018-03-30 | $145.55 | $146.78 | $140.61 | $140.93 | $38.71 | 1,893,700 |
| 2018-03-29 | $144.95 | $148.60 | $143.01 | $145.30 | $39.91 | 1,875,340 |
| 2018-03-28 | $143.00 | $149.50 | $142.80 | $146.24 | $40.16 | 2,076,210 |
| 2018-03-27 | $137.71 | $140.68 | $137.10 | $140.20 | $38.51 | 1,612,600 |
| 2018-03-26 | $131.80 | $137.99 | $130.00 | $136.55 | $37.50 | 1,248,100 |
| 2018-03-23 | $137.90 | $137.90 | $131.03 | $132.30 | $36.34 | 1,159,040 |
| 2018-03-22 | $139.51 | $140.31 | $136.18 | $139.77 | $38.39 | 923,250 |
| 2018-03-21 | $136.63 | $141.03 | $136.50 | $139.50 | $38.31 | 1,188,880 |
| 2018-03-20 | $135.40 | $137.76 | $135.00 | $136.63 | $37.52 | 873,720 |
| 2018-03-19 | $134.69 | $136.27 | $131.98 | $135.53 | $37.22 | 803,590 |
| 2018-03-16 | $137.59 | $137.59 | $134.88 | $134.88 | $37.04 | 630,500 |
| 2018-03-15 | $136.10 | $136.57 | $134.38 | $136.57 | $37.51 | 680,370 |
| 2018-03-14 | $138.90 | $138.97 | $135.04 | $136.39 | $37.46 | 883,900 |
| 2018-03-13 | $139.29 | $139.86 | $138.51 | $139.33 | $38.27 | 799,470 |
| 2018-03-12 | $138.65 | $140.30 | $137.20 | $139.40 | $38.29 | 1,145,370 |
| 2018-03-09 | $131.18 | $142.80 | $131.01 | $138.63 | $38.07 | 2,428,920 |
| 2018-03-08 | $132.44 | $133.49 | $130.80 | $132.00 | $36.25 | 540,430 |
| 2018-03-07 | $130.80 | $133.00 | $129.50 | $131.92 | $36.23 | 749,590 |
| 2018-03-06 | $130.53 | $131.70 | $129.00 | $130.65 | $35.88 | 674,820 |
| 2018-03-05 | $130.22 | $132.00 | $128.33 | $130.53 | $35.85 | 834,690 |
| 2018-03-02 | $132.03 | $134.48 | $131.02 | $131.60 | $36.14 | 769,500 |
| 2018-03-01 | $133.00 | $134.40 | $129.03 | $132.80 | $36.47 | 1,340,600 |
| 2018-02-28 | $139.90 | $139.90 | $130.99 | $133.40 | $36.64 | 2,734,320 |
| 2018-02-27 | $123.50 | $130.78 | $123.45 | $127.60 | $35.04 | 1,529,780 |
| 2018-02-26 | $123.60 | $124.31 | $121.00 | $123.88 | $34.02 | 479,550 |
| 2018-02-23 | $124.50 | $125.00 | $122.18 | $123.59 | $33.94 | 495,510 |
| 2018-02-22 | $125.45 | $128.00 | $124.01 | $125.06 | $34.35 | 671,510 |
| 2018-02-21 | $125.50 | $125.50 | $125.50 | $125.50 | $34.47 | 0 |
| 2018-02-20 | $125.50 | $125.50 | $125.50 | $125.50 | $34.47 | 0 |
| 2018-02-19 | $125.50 | $125.50 | $125.50 | $125.50 | $34.47 | 0 |
| 2018-02-16 | $125.50 | $125.50 | $125.50 | $125.50 | $34.47 | 0 |
| 2018-02-15 | $125.50 | $125.50 | $125.50 | $125.50 | $34.47 | 0 |
| 2018-02-14 | $123.00 | $125.77 | $122.53 | $125.50 | $34.47 | 771,520 |
| 2018-02-13 | $123.00 | $124.89 | $121.62 | $122.52 | $33.65 | 537,110 |
| 2018-02-12 | $122.60 | $122.93 | $119.50 | $122.70 | $33.70 | 733,600 |
| 2018-02-09 | $119.01 | $120.98 | $116.13 | $120.87 | $33.20 | 676,530 |
| 2018-02-08 | $120.67 | $122.00 | $119.80 | $120.87 | $33.20 | 894,420 |
| 2018-02-07 | $122.00 | $123.00 | $116.00 | $120.67 | $33.14 | 1,017,180 |
| 2018-02-06 | $118.60 | $123.47 | $115.00 | $120.27 | $33.03 | 1,116,020 |
| 2018-02-05 | $118.00 | $120.00 | $115.03 | $120.00 | $32.96 | 920,030 |
| 2018-02-02 | $118.90 | $119.83 | $117.11 | $118.88 | $32.65 | 1,407,650 |
| 2018-02-01 | $119.50 | $121.80 | $116.10 | $118.90 | $32.66 | 1,801,420 |
| 2018-01-31 | $121.99 | $124.00 | $113.00 | $120.73 | $33.16 | 2,073,000 |
| 2018-01-30 | $130.08 | $130.88 | $120.00 | $122.79 | $33.72 | 1,709,500 |
| 2018-01-29 | $132.50 | $134.59 | $128.13 | $130.08 | $35.73 | 1,236,600 |
| 2018-01-26 | $133.58 | $138.68 | $131.01 | $134.59 | $36.96 | 3,169,690 |
| 2018-01-25 | $135.00 | $135.28 | $130.50 | $132.98 | $36.52 | 907,330 |
| 2018-01-24 | $132.35 | $135.60 | $131.00 | $133.46 | $36.65 | 1,163,860 |
| 2018-01-23 | $131.13 | $134.86 | $130.50 | $133.67 | $36.71 | 1,606,690 |
| 2018-01-22 | $135.14 | $137.77 | $130.01 | $130.46 | $35.83 | 1,409,320 |
| 2018-01-19 | $136.20 | $137.78 | $130.31 | $136.10 | $37.38 | 1,883,610 |
| 2018-01-18 | $139.98 | $140.40 | $135.68 | $137.00 | $37.63 | 1,318,750 |
| 2018-01-17 | $137.03 | $140.89 | $130.00 | $138.39 | $38.01 | 2,387,230 |
| 2018-01-16 | $144.39 | $146.90 | $140.01 | $140.32 | $38.54 | 1,826,250 |
| 2018-01-15 | $142.60 | $149.97 | $141.10 | $143.89 | $39.52 | 2,004,110 |
| 2018-01-12 | $144.30 | $144.56 | $138.07 | $141.56 | $38.88 | 1,347,920 |
| 2018-01-11 | $149.58 | $149.61 | $141.50 | $144.69 | $39.74 | 2,494,880 |
| 2018-01-10 | $146.97 | $149.41 | $140.00 | $149.41 | $41.03 | 4,102,380 |
| 2018-01-09 | $135.48 | $136.29 | $133.28 | $135.83 | $37.30 | 992,460 |
| 2018-01-08 | $133.00 | $136.48 | $132.72 | $135.45 | $37.20 | 1,232,180 |
| 2018-01-05 | $130.26 | $133.33 | $127.38 | $133.00 | $36.53 | 1,479,500 |
| 2018-01-04 | $130.00 | $131.33 | $129.00 | $129.00 | $35.43 | 494,600 |
| 2018-01-03 | $130.40 | $131.45 | $127.14 | $129.80 | $35.65 | 851,200 |
| 2018-01-02 | $130.18 | $131.60 | $121.69 | $130.67 | $35.89 | 1,764,120 |
| 2018-01-01 | $130.10 | $130.10 | $130.10 | $130.10 | $35.73 | 0 |
| 2017-12-29 | $129.26 | $131.07 | $128.00 | $130.10 | $35.73 | 869,670 |
| 2017-12-28 | $132.06 | $133.35 | $127.70 | $128.35 | $35.25 | 1,115,600 |
| 2017-12-27 | $150.00 | $150.00 | $128.00 | $132.90 | $36.50 | 2,239,690 |
| 2017-12-26 | $135.18 | $137.46 | $134.49 | $136.67 | $37.54 | 1,160,200 |
| 2017-12-25 | $135.20 | $137.97 | $134.10 | $135.03 | $37.09 | 892,250 |
| 2017-12-22 | $135.99 | $141.00 | $133.50 | $135.20 | $37.13 | 1,749,470 |
| 2017-12-21 | $132.01 | $138.92 | $129.11 | $135.99 | $37.35 | 1,661,470 |
| 2017-12-20 | $135.00 | $136.51 | $128.79 | $129.66 | $35.61 | 959,000 |
| 2017-12-19 | $134.90 | $137.74 | $132.81 | $135.06 | $37.09 | 867,100 |
| 2017-12-18 | $129.30 | $136.80 | $129.30 | $135.00 | $37.08 | 1,118,130 |
| 2017-12-15 | $134.89 | $134.89 | $128.00 | $130.56 | $35.86 | 1,549,750 |
| 2017-12-14 | $138.00 | $138.78 | $133.81 | $134.20 | $36.86 | 1,709,360 |
| 2017-12-13 | $133.29 | $141.00 | $132.66 | $137.60 | $37.79 | 1,706,380 |
| 2017-12-12 | $132.62 | $135.50 | $131.00 | $132.66 | $36.43 | 1,186,800 |
| 2017-12-11 | $130.00 | $136.00 | $126.97 | $132.79 | $36.47 | 2,164,840 |
| 2017-12-08 | $116.01 | $127.61 | $114.58 | $127.61 | $35.05 | 2,073,800 |
| 2017-12-07 | $117.42 | $118.78 | $114.44 | $116.01 | $31.86 | 1,017,200 |
| 2017-12-06 | $119.00 | $121.39 | $114.00 | $118.79 | $32.63 | 1,191,720 |
| 2017-12-05 | $121.08 | $125.10 | $117.00 | $117.00 | $32.13 | 1,765,790 |
| 2017-12-04 | $120.30 | $125.90 | $117.88 | $125.02 | $34.34 | 2,524,310 |
| 2017-12-01 | $108.05 | $120.14 | $107.99 | $120.14 | $33.00 | 2,150,720 |
| 2017-11-30 | $103.80 | $110.38 | $101.08 | $109.22 | $30.00 | 1,942,680 |
| 2017-11-29 | $109.18 | $112.88 | $104.02 | $106.00 | $29.11 | 1,138,300 |
| 2017-11-28 | $105.01 | $109.80 | $105.01 | $107.50 | $29.52 | 1,298,220 |
| 2017-11-27 | $107.30 | $117.77 | $106.00 | $107.00 | $29.39 | 2,209,210 |
| 2017-11-24 | $105.00 | $114.44 | $96.00 | $112.80 | $30.98 | 3,805,320 |
| 2017-11-23 | $119.00 | $121.78 | $105.79 | $105.90 | $29.08 | 2,066,120 |
| 2017-11-22 | $122.03 | $123.90 | $116.00 | $117.54 | $32.28 | 1,578,840 |
| 2017-11-21 | $119.10 | $138.99 | $119.10 | $125.11 | $34.36 | 3,040,510 |
| 2017-11-20 | $129.40 | $129.40 | $129.40 | $129.40 | $35.54 | 358,200 |
| 2017-11-17 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-16 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-15 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-14 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-13 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-10 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-09 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-08 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-07 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-06 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-03 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-02 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-11-01 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-10-31 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-10-30 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-10-27 | $143.78 | $143.78 | $143.78 | $143.78 | $39.49 | 0 |
| 2017-10-26 | $134.50 | $143.78 | $132.04 | $143.78 | $39.49 | 2,164,710 |
| 2017-10-25 | $120.23 | $130.71 | $120.23 | $130.71 | $35.90 | 2,527,480 |
| 2017-10-24 | $126.82 | $126.95 | $118.29 | $118.83 | $32.64 | 2,083,240 |
| 2017-10-23 | $130.94 | $130.95 | $124.12 | $127.00 | $34.88 | 1,860,340 |
| 2017-10-20 | $134.75 | $140.00 | $125.01 | $126.35 | $34.70 | 3,624,300 |
| 2017-10-19 | $119.78 | $130.90 | $119.00 | $130.90 | $35.95 | 2,564,680 |
| 2017-10-18 | $114.06 | $119.45 | $109.67 | $119.00 | $32.68 | 2,053,760 |
| 2017-10-17 | $102.00 | $111.00 | $99.51 | $111.00 | $30.49 | 1,623,190 |
| 2017-10-16 | $98.51 | $104.90 | $98.51 | $101.00 | $27.74 | 1,429,860 |
| 2017-10-13 | $90.15 | $98.90 | $90.00 | $98.25 | $26.98 | 1,883,030 |
| 2017-10-12 | $84.80 | $90.00 | $84.80 | $89.99 | $24.72 | 967,270 |
| 2017-10-11 | $86.16 | $86.16 | $84.30 | $85.20 | $23.40 | 199,900 |
| 2017-10-10 | $85.01 | $85.64 | $83.57 | $85.19 | $23.40 | 147,400 |
| 2017-10-09 | $86.11 | $86.20 | $85.00 | $85.12 | $23.38 | 266,900 |
| 2017-10-06 | $85.11 | $85.11 | $85.11 | $85.11 | $23.38 | 0 |
| 2017-10-05 | $85.11 | $85.11 | $85.11 | $85.11 | $23.38 | 0 |
| 2017-10-04 | $85.11 | $85.11 | $85.11 | $85.11 | $23.38 | 0 |
| 2017-10-03 | $85.11 | $85.11 | $85.11 | $85.11 | $23.38 | 0 |
| 2017-10-02 | $85.11 | $85.11 | $85.11 | $85.11 | $23.38 | 0 |
| 2017-09-29 | $85.56 | $85.69 | $83.82 | $85.11 | $23.38 | 370,400 |
| 2017-09-28 | $84.91 | $85.69 | $84.16 | $84.54 | $23.22 | 215,300 |
| 2017-09-27 | $84.95 | $84.95 | $82.31 | $84.48 | $23.20 | 292,900 |
| 2017-09-26 | $82.98 | $84.00 | $79.00 | $82.00 | $22.52 | 717,860 |
| 2017-09-25 | $85.99 | $86.90 | $82.60 | $82.98 | $22.79 | 408,350 |
| 2017-09-22 | $87.10 | $88.07 | $85.00 | $85.99 | $23.62 | 319,950 |
| 2017-09-21 | $88.08 | $88.85 | $86.80 | $87.10 | $23.92 | 258,960 |
| 2017-09-20 | $88.00 | $88.18 | $86.21 | $88.08 | $24.19 | 289,600 |
| 2017-09-19 | $85.40 | $88.99 | $84.01 | $87.25 | $23.96 | 377,300 |
| 2017-09-18 | $84.01 | $85.91 | $82.50 | $84.41 | $23.18 | 421,400 |
| 2017-09-15 | $86.57 | $86.73 | $78.01 | $85.19 | $23.40 | 574,900 |
| 2017-09-14 | $87.30 | $87.80 | $85.19 | $86.68 | $23.81 | 465,600 |
| 2017-09-13 | $87.75 | $88.47 | $87.10 | $87.18 | $23.94 | 175,800 |
| 2017-09-12 | $88.66 | $88.70 | $87.06 | $87.65 | $24.07 | 269,100 |
| 2017-09-11 | $87.60 | $88.60 | $87.60 | $88.25 | $24.24 | 276,860 |
| 2017-09-08 | $87.95 | $88.41 | $87.09 | $87.10 | $23.92 | 376,100 |
| 2017-09-07 | $86.98 | $87.98 | $84.76 | $87.81 | $24.12 | 583,940 |
| 2017-09-06 | $87.98 | $87.98 | $85.80 | $86.39 | $23.73 | 342,900 |
| 2017-09-05 | $86.80 | $87.55 | $86.70 | $87.06 | $23.91 | 374,210 |
| 2017-09-04 | $86.00 | $89.18 | $86.00 | $86.81 | $23.84 | 366,400 |
| 2017-09-01 | $87.87 | $89.00 | $87.36 | $88.46 | $24.30 | 293,180 |
| 2017-08-31 | $88.80 | $89.82 | $87.18 | $87.80 | $24.11 | 397,600 |
| 2017-08-30 | $86.81 | $88.88 | $86.81 | $88.74 | $24.37 | 515,940 |
| 2017-08-29 | $89.05 | $90.45 | $86.00 | $86.74 | $23.82 | 1,415,230 |
| 2017-08-28 | $83.51 | $89.47 | $83.51 | $89.03 | $24.45 | 913,300 |
| 2017-08-25 | $80.16 | $83.50 | $80.16 | $83.08 | $22.82 | 749,360 |
| 2017-08-24 | $80.13 | $81.50 | $79.50 | $81.20 | $22.30 | 754,750 |
| 2017-08-23 | $79.84 | $82.81 | $78.00 | $79.17 | $21.74 | 912,870 |
| 2017-08-22 | $77.48 | $79.99 | $77.33 | $79.71 | $21.89 | 674,350 |
| 2017-08-21 | $72.50 | $78.07 | $72.19 | $77.19 | $21.20 | 827,920 |
| 2017-08-18 | $72.05 | $73.50 | $72.05 | $72.50 | $19.91 | 174,400 |
| 2017-08-17 | $72.85 | $73.30 | $72.25 | $73.21 | $20.11 | 305,010 |
| 2017-08-16 | $72.54 | $72.99 | $72.25 | $72.69 | $19.96 | 185,800 |
| 2017-08-15 | $72.82 | $73.88 | $72.00 | $72.54 | $19.92 | 363,700 |
| 2017-08-14 | $71.19 | $73.77 | $70.23 | $72.81 | $20.00 | 349,190 |
| 2017-08-11 | $70.72 | $71.30 | $70.71 | $71.26 | $19.57 | 536,990 |
| 2017-08-10 | $70.71 | $71.42 | $70.20 | $70.70 | $19.42 | 369,350 |
| 2017-08-09 | $71.00 | $71.70 | $70.26 | $70.81 | $19.45 | 213,000 |
| 2017-08-08 | $71.18 | $72.38 | $69.08 | $71.01 | $19.50 | 305,240 |
| 2017-08-07 | $68.02 | $72.00 | $67.63 | $71.16 | $19.54 | 446,740 |
| 2017-08-04 | $68.30 | $68.30 | $67.80 | $68.03 | $18.68 | 188,250 |
| 2017-08-03 | $68.01 | $68.50 | $67.55 | $67.90 | $18.65 | 231,200 |
| 2017-08-02 | $67.90 | $68.66 | $67.70 | $67.91 | $18.65 | 266,940 |
| 2017-08-01 | $68.40 | $68.85 | $67.38 | $67.96 | $18.66 | 410,670 |
| 2017-07-31 | $66.22 | $68.88 | $66.22 | $68.50 | $18.81 | 504,510 |
| 2017-07-28 | $66.12 | $68.39 | $65.55 | $66.88 | $18.37 | 685,780 |
| 2017-07-27 | $65.79 | $66.58 | $63.50 | $66.12 | $18.16 | 686,080 |
| 2017-07-26 | $63.02 | $63.41 | $62.01 | $63.33 | $17.39 | 763,310 |
| 2017-07-25 | $60.97 | $63.50 | $60.00 | $62.90 | $17.28 | 1,091,450 |
| 2017-07-24 | $56.06 | $61.68 | $56.06 | $59.66 | $16.39 | 1,772,550 |
| 2017-07-21 | $57.89 | $57.99 | $56.00 | $56.07 | $15.40 | 2,086,130 |
| 2017-07-20 | $57.90 | $59.60 | $56.50 | $58.03 | $15.94 | 2,199,220 |
| 2017-07-19 | $58.00 | $61.80 | $55.89 | $60.60 | $16.64 | 6,858,420 |
| 2017-07-18 | $68.00 | $68.00 | $62.10 | $62.10 | $17.06 | 1,100,100 |
| 2017-07-17 | $72.61 | $73.59 | $65.91 | $69.00 | $18.95 | 533,470 |
| 2017-07-14 | $72.27 | $72.90 | $71.68 | $72.32 | $19.86 | 256,400 |
| 2017-07-13 | $71.79 | $73.92 | $71.18 | $72.22 | $19.83 | 217,690 |
| 2017-07-12 | $71.93 | $72.68 | $71.08 | $71.56 | $19.65 | 325,230 |
| 2017-07-11 | $71.94 | $73.88 | $71.93 | $72.36 | $19.87 | 370,390 |
| 2017-07-10 | $70.76 | $72.29 | $69.99 | $71.98 | $19.77 | 331,910 |
| 2017-07-07 | $72.38 | $72.38 | $70.50 | $70.76 | $19.43 | 442,600 |
| 2017-07-06 | $72.63 | $73.99 | $71.65 | $72.38 | $19.88 | 444,780 |
| 2017-07-05 | $70.00 | $73.45 | $69.39 | $73.11 | $20.08 | 876,390 |
| 2017-07-04 | $66.62 | $69.90 | $66.62 | $69.31 | $19.04 | 757,700 |
| 2017-07-03 | $66.20 | $66.90 | $65.62 | $66.62 | $18.30 | 320,090 |
| 2017-06-30 | $67.23 | $67.23 | $67.23 | $67.23 | $18.46 | 0 |
| 2017-06-29 | $67.23 | $67.23 | $67.23 | $67.23 | $18.46 | 0 |
| 2017-06-28 | $67.45 | $69.62 | $66.45 | $67.23 | $18.46 | 456,180 |
| 2017-06-27 | $66.88 | $68.00 | $66.40 | $67.91 | $18.65 | 743,930 |
| 2017-06-26 | $64.99 | $69.77 | $64.20 | $67.08 | $18.42 | 864,930 |
| 2017-06-23 | $62.85 | $64.03 | $62.85 | $64.00 | $17.58 | 462,170 |
| 2017-06-22 | $62.96 | $63.70 | $62.64 | $63.33 | $17.39 | 352,500 |
| 2017-06-21 | $62.24 | $64.36 | $62.24 | $63.00 | $17.30 | 441,900 |
| 2017-06-20 | $62.69 | $63.20 | $61.90 | $62.87 | $17.27 | 722,900 |
| 2017-06-19 | $63.46 | $63.46 | $61.75 | $62.34 | $17.12 | 401,900 |
| 2017-06-16 | $62.98 | $63.70 | $62.50 | $62.54 | $17.18 | 443,760 |
| 2017-06-15 | $63.33 | $64.11 | $62.50 | $62.70 | $17.22 | 281,800 |
| 2017-06-14 | $63.96 | $64.43 | $63.54 | $63.61 | $17.47 | 382,400 |
| 2017-06-13 | $64.13 | $64.57 | $63.52 | $63.81 | $17.53 | 341,500 |
| 2017-06-12 | $62.40 | $65.02 | $62.09 | $64.13 | $17.61 | 384,080 |
| 2017-06-09 | $64.69 | $64.69 | $62.00 | $63.16 | $17.35 | 1,102,240 |
| 2017-06-08 | $65.00 | $65.88 | $64.50 | $64.69 | $17.77 | 477,300 |
| 2017-06-07 | $65.41 | $65.97 | $65.03 | $65.47 | $17.98 | 379,830 |
| 2017-06-06 | $65.31 | $66.32 | $65.31 | $65.58 | $17.96 | 286,800 |
| 2017-06-05 | $66.30 | $66.78 | $65.38 | $65.90 | $18.04 | 333,700 |
| 2017-06-02 | $64.57 | $67.48 | $64.26 | $66.32 | $18.16 | 633,350 |
| 2017-06-01 | $66.77 | $66.77 | $64.70 | $64.78 | $17.74 | 438,000 |
| 2017-05-31 | $65.35 | $66.45 | $64.21 | $65.69 | $17.99 | 553,700 |
| 2017-05-30 | $64.90 | $64.90 | $64.90 | $64.90 | $17.77 | 0 |
| 2017-05-29 | $64.90 | $64.90 | $64.90 | $64.90 | $17.77 | 0 |
| 2017-05-26 | $64.94 | $66.24 | $64.20 | $64.90 | $17.77 | 611,580 |
| 2017-05-25 | $64.79 | $66.99 | $64.07 | $65.27 | $17.87 | 882,360 |
| 2017-05-24 | $68.64 | $68.71 | $62.23 | $63.50 | $17.39 | 1,167,180 |
| 2017-05-23 | $68.45 | $70.00 | $67.00 | $67.36 | $18.44 | 1,895,870 |
| 2017-05-22 | $60.00 | $66.33 | $59.82 | $66.33 | $18.16 | 1,478,980 |
| 2017-05-19 | $60.38 | $61.50 | $59.20 | $60.30 | $16.51 | 551,680 |
| 2017-05-18 | $55.79 | $61.16 | $55.72 | $60.31 | $16.51 | 1,457,780 |
| 2017-05-17 | $56.10 | $56.10 | $55.74 | $55.82 | $15.28 | 213,270 |
| 2017-05-16 | $55.22 | $56.40 | $55.22 | $56.10 | $15.36 | 211,930 |
| 2017-05-15 | $55.48 | $56.45 | $55.48 | $56.16 | $15.38 | 261,600 |
| 2017-05-12 | $55.50 | $56.17 | $55.00 | $56.08 | $15.36 | 197,600 |
| 2017-05-11 | $56.56 | $56.56 | $55.10 | $56.06 | $15.35 | 339,300 |
| 2017-05-10 | $56.52 | $56.82 | $55.50 | $56.47 | $15.46 | 534,300 |
| 2017-05-09 | $55.99 | $56.80 | $53.60 | $56.52 | $15.48 | 971,060 |
| 2017-05-08 | $56.49 | $56.49 | $55.45 | $55.45 | $15.18 | 347,230 |
| 2017-05-05 | $56.78 | $56.78 | $55.65 | $56.10 | $15.36 | 900,500 |
| 2017-05-04 | $56.26 | $57.20 | $55.50 | $56.31 | $15.42 | 759,600 |
| 2017-05-03 | $55.99 | $56.32 | $55.10 | $56.25 | $15.40 | 375,030 |
| 2017-05-02 | $54.79 | $55.55 | $54.19 | $55.54 | $15.21 | 331,010 |
| 2017-05-01 | $54.82 | $54.82 | $54.82 | $54.82 | $15.01 | 0 |
| 2017-04-28 | $54.11 | $55.58 | $54.01 | $54.82 | $15.01 | 206,550 |
| 2017-04-27 | $56.09 | $56.10 | $54.30 | $54.86 | $15.02 | 618,870 |
| 2017-04-26 | $55.00 | $56.30 | $54.50 | $55.99 | $15.33 | 555,010 |
| 2017-04-25 | $56.06 | $56.50 | $54.85 | $55.18 | $15.11 | 794,200 |
| 2017-04-24 | $54.83 | $55.98 | $53.05 | $55.46 | $15.19 | 1,005,250 |
| 2017-04-21 | $54.06 | $54.97 | $54.06 | $54.73 | $14.99 | 561,120 |
| 2017-04-20 | $53.58 | $54.83 | $52.61 | $54.33 | $14.88 | 1,015,260 |
| 2017-04-19 | $52.20 | $53.53 | $51.96 | $52.95 | $14.50 | 637,000 |
| 2017-04-18 | $50.51 | $52.48 | $49.99 | $52.19 | $14.29 | 923,500 |
| 2017-04-17 | $52.48 | $52.90 | $47.99 | $50.50 | $13.83 | 981,270 |
| 2017-04-14 | $53.30 | $53.49 | $51.50 | $51.94 | $14.22 | 640,350 |
| 2017-04-13 | $54.94 | $54.94 | $53.41 | $53.57 | $14.67 | 374,900 |
| 2017-04-12 | $54.43 | $54.91 | $53.31 | $54.37 | $14.89 | 1,029,200 |
| 2017-04-11 | $54.99 | $55.63 | $51.15 | $54.51 | $14.93 | 1,497,040 |
| 2017-04-10 | $54.50 | $55.94 | $54.34 | $54.51 | $14.93 | 685,140 |
| 2017-04-07 | $55.90 | $56.60 | $55.10 | $55.43 | $15.18 | 670,170 |
| 2017-04-06 | $57.09 | $57.09 | $55.52 | $55.90 | $15.31 | 741,730 |
| 2017-04-05 | $55.80 | $56.80 | $55.29 | $56.50 | $15.47 | 1,118,050 |
| 2017-04-04 | $55.10 | $55.10 | $55.10 | $55.10 | $15.09 | 0 |
| 2017-04-03 | $55.10 | $55.10 | $55.10 | $55.10 | $15.09 | 0 |
| 2017-03-31 | $53.89 | $56.07 | $53.61 | $55.10 | $15.09 | 1,034,010 |
| 2017-03-30 | $51.07 | $54.37 | $51.04 | $54.10 | $14.81 | 1,230,560 |
| 2017-03-29 | $54.37 | $55.45 | $53.65 | $54.91 | $15.03 | 1,040,680 |
| 2017-03-28 | $54.65 | $56.89 | $54.45 | $54.50 | $14.92 | 1,002,360 |
| 2017-03-27 | $55.14 | $55.28 | $53.81 | $54.65 | $14.96 | 1,210,680 |
| 2017-03-24 | $55.84 | $56.98 | $53.60 | $55.35 | $15.16 | 2,330,280 |
| 2017-03-23 | $51.69 | $56.47 | $50.98 | $56.20 | $15.39 | 2,806,490 |
| 2017-03-22 | $51.23 | $51.92 | $50.19 | $51.67 | $14.15 | 1,134,340 |
| 2017-03-21 | $48.73 | $52.77 | $48.60 | $51.13 | $14.00 | 2,222,960 |
| 2017-03-20 | $48.16 | $49.00 | $48.16 | $48.73 | $13.34 | 762,400 |
| 2017-03-17 | $48.00 | $49.07 | $47.90 | $48.61 | $13.31 | 1,033,100 |
| 2017-03-16 | $47.98 | $48.84 | $47.81 | $48.48 | $13.27 | 1,046,860 |
| 2017-03-15 | $49.29 | $49.59 | $47.55 | $47.91 | $13.12 | 1,264,780 |
| 2017-03-14 | $48.60 | $49.65 | $48.05 | $49.29 | $13.50 | 1,323,860 |
| 2017-03-13 | $48.50 | $48.85 | $47.00 | $48.60 | $13.31 | 881,360 |
| 2017-03-10 | $48.53 | $48.70 | $47.45 | $47.88 | $13.11 | 1,017,580 |
| 2017-03-09 | $48.37 | $48.37 | $47.19 | $47.55 | $13.02 | 984,930 |
| 2017-03-08 | $49.34 | $49.34 | $46.81 | $47.35 | $12.96 | 2,145,260 |
| 2017-03-07 | $52.00 | $52.00 | $48.63 | $48.70 | $13.33 | 2,476,330 |
| 2017-03-06 | $47.65 | $51.56 | $46.88 | $51.56 | $14.12 | 2,664,220 |
| 2017-03-03 | $48.33 | $49.15 | $46.70 | $46.87 | $12.83 | 1,756,800 |
| 2017-03-02 | $49.15 | $49.78 | $48.12 | $48.30 | $13.22 | 1,366,400 |
| 2017-03-01 | $48.98 | $49.96 | $48.06 | $48.70 | $13.33 | 1,887,840 |
| 2017-02-28 | $49.51 | $51.10 | $48.48 | $48.62 | $13.31 | 3,182,020 |
| 2017-02-27 | $48.00 | $51.97 | $47.00 | $49.52 | $13.56 | 4,810,070 |
| 2017-02-24 | $44.20 | $48.62 | $42.87 | $47.50 | $13.01 | 5,799,080 |
| 2017-02-23 | $43.81 | $44.90 | $43.26 | $44.20 | $12.10 | 1,946,870 |
| 2017-02-22 | $41.40 | $45.34 | $40.92 | $43.80 | $11.99 | 4,485,500 |
| 2017-02-21 | $41.00 | $42.18 | $40.25 | $41.40 | $11.34 | 2,227,320 |
| 2017-02-20 | $39.90 | $42.28 | $39.90 | $40.68 | $11.14 | 2,981,170 |
| 2017-02-17 | $39.80 | $40.86 | $39.20 | $39.82 | $10.90 | 2,302,110 |
| 2017-02-16 | $40.63 | $41.20 | $39.00 | $39.42 | $10.79 | 2,521,530 |
| 2017-02-15 | $40.91 | $41.66 | $40.35 | $40.50 | $11.09 | 2,945,730 |
| 2017-02-14 | $41.97 | $42.86 | $40.08 | $40.80 | $11.17 | 3,153,680 |
| 2017-02-13 | $40.63 | $43.66 | $40.06 | $40.68 | $11.14 | 4,399,830 |
| 2017-02-10 | $40.30 | $42.30 | $38.50 | $41.00 | $11.23 | 7,709,350 |
| 2017-02-09 | $34.96 | $38.50 | $34.56 | $38.50 | $10.54 | 4,558,080 |
| 2017-02-08 | $32.98 | $35.47 | $32.56 | $35.00 | $9.58 | 3,664,210 |
| 2017-02-07 | $32.75 | $33.09 | $32.21 | $32.69 | $8.95 | 3,000,460 |
| 2017-02-06 | $32.65 | $33.58 | $32.60 | $32.85 | $8.99 | 1,752,910 |
| 2017-02-03 | $33.32 | $34.08 | $32.88 | $32.95 | $9.02 | 1,290,180 |
| 2017-02-02 | $33.60 | $33.60 | $33.60 | $33.60 | $9.20 | 0 |
| 2017-02-01 | $33.60 | $33.60 | $33.60 | $33.60 | $9.20 | 0 |
| 2017-01-31 | $33.60 | $33.60 | $33.60 | $33.60 | $9.20 | 0 |
| 2017-01-30 | $33.60 | $33.60 | $33.60 | $33.60 | $9.20 | 0 |
| 2017-01-27 | $33.60 | $33.60 | $33.60 | $33.60 | $9.20 | 0 |
| 2017-01-26 | $32.90 | $34.25 | $32.90 | $33.60 | $9.20 | 1,050,090 |
| 2017-01-25 | $33.20 | $34.24 | $32.70 | $32.85 | $8.99 | 1,364,170 |
| 2017-01-24 | $34.14 | $35.00 | $33.81 | $33.85 | $9.27 | 1,239,750 |
| 2017-01-23 | $34.97 | $35.00 | $34.02 | $34.09 | $9.33 | 1,834,410 |
| 2017-01-20 | $33.50 | $35.20 | $33.30 | $34.66 | $9.49 | 2,226,440 |
| 2017-01-19 | $33.00 | $34.17 | $33.00 | $33.71 | $9.23 | 1,283,570 |
| 2017-01-18 | $33.70 | $34.01 | $32.81 | $33.74 | $9.24 | 3,418,070 |
| 2017-01-17 | $34.29 | $34.50 | $33.20 | $34.10 | $9.34 | 3,231,460 |
| 2017-01-16 | $34.10 | $34.66 | $32.15 | $34.55 | $9.46 | 6,410,230 |
| 2017-01-13 | $34.02 | $34.78 | $33.37 | $34.49 | $9.44 | 7,243,700 |
| 2017-01-12 | $32.00 | $34.87 | $31.80 | $34.40 | $9.42 | 8,688,620 |
| 2017-01-11 | $31.89 | $33.08 | $31.67 | $32.35 | $8.86 | 4,769,130 |
| 2017-01-10 | $31.50 | $32.25 | $31.15 | $31.90 | $8.73 | 2,216,450 |
| 2017-01-09 | $31.10 | $31.57 | $30.66 | $31.50 | $8.62 | 1,870,030 |
| 2017-01-06 | $31.31 | $31.64 | $31.06 | $31.55 | $8.64 | 1,554,630 |
| 2017-01-05 | $31.16 | $31.99 | $31.16 | $31.35 | $8.58 | 2,220,630 |
| 2017-01-04 | $30.94 | $31.19 | $30.90 | $31.06 | $8.50 | 1,393,350 |
| 2017-01-03 | $30.38 | $31.03 | $30.37 | $30.96 | $8.48 | 1,956,860 |
| 2017-01-02 | $30.37 | $30.37 | $30.37 | $30.37 | $8.32 | 0 |
| 2016-12-30 | $30.76 | $30.87 | $30.04 | $30.37 | $8.32 | 1,682,610 |
| 2016-12-29 | $30.38 | $31.08 | $30.28 | $30.81 | $8.44 | 1,930,590 |
| 2016-12-28 | $30.31 | $30.67 | $30.03 | $30.57 | $8.37 | 2,317,200 |
| 2016-12-27 | $29.85 | $30.49 | $29.85 | $30.32 | $8.30 | 1,727,590 |
| 2016-12-26 | $30.11 | $30.18 | $29.56 | $30.05 | $8.23 | 2,821,740 |
| 2016-12-23 | $29.98 | $31.00 | $29.79 | $30.62 | $8.38 | 2,937,070 |
| 2016-12-22 | $29.99 | $30.05 | $29.58 | $29.96 | $8.20 | 1,717,320 |
| 2016-12-21 | $29.77 | $30.18 | $29.55 | $30.05 | $8.23 | 3,393,750 |
| 2016-12-20 | $29.38 | $29.65 | $29.11 | $29.56 | $8.09 | 1,658,130 |
| 2016-12-19 | $30.01 | $30.09 | $29.06 | $29.19 | $7.99 | 2,514,760 |
| 2016-12-16 | $30.20 | $30.44 | $29.72 | $30.01 | $8.22 | 1,626,380 |
| 2016-12-15 | $29.77 | $30.59 | $29.60 | $29.70 | $8.13 | 1,713,350 |
| 2016-12-14 | $28.99 | $30.28 | $28.90 | $30.00 | $8.21 | 2,754,040 |
| 2016-12-13 | $28.05 | $29.09 | $28.05 | $29.09 | $7.97 | 2,235,060 |
| 2016-12-12 | $29.81 | $30.12 | $27.69 | $28.32 | $7.75 | 4,231,450 |
| 2016-12-09 | $30.55 | $30.60 | $29.88 | $30.19 | $8.27 | 1,848,340 |
| 2016-12-08 | $31.29 | $31.29 | $30.28 | $30.52 | $8.36 | 2,822,740 |
| 2016-12-07 | $30.25 | $31.50 | $30.03 | $31.46 | $8.61 | 2,538,770 |
| 2016-12-06 | $30.10 | $30.54 | $30.10 | $30.12 | $8.25 | 1,519,340 |
| 2016-12-05 | $30.20 | $30.33 | $29.31 | $30.30 | $8.30 | 3,376,870 |
| 2016-12-02 | $30.16 | $31.03 | $30.12 | $30.31 | $8.30 | 4,151,820 |
| 2016-12-01 | $30.20 | $30.48 | $29.86 | $30.20 | $8.27 | 2,482,080 |
| 2016-11-30 | $30.98 | $30.99 | $30.00 | $30.28 | $8.29 | 3,390,430 |
| 2016-11-29 | $32.13 | $32.30 | $30.02 | $31.06 | $8.50 | 3,273,790 |
| 2016-11-28 | $32.43 | $32.56 | $32.01 | $32.32 | $8.85 | 2,759,180 |
| 2016-11-25 | $32.12 | $32.48 | $31.53 | $32.43 | $8.88 | 2,909,150 |
| 2016-11-24 | $32.57 | $32.88 | $32.01 | $32.35 | $8.86 | 2,752,050 |
| 2016-11-23 | $33.35 | $33.37 | $32.46 | $32.60 | $8.93 | 4,557,550 |
| 2016-11-22 | $32.86 | $33.58 | $32.52 | $33.37 | $9.14 | 5,466,030 |
| 2016-11-21 | $32.55 | $32.85 | $32.38 | $32.58 | $8.92 | 3,125,350 |
| 2016-11-18 | $32.11 | $32.95 | $32.11 | $32.55 | $8.91 | 3,566,100 |
| 2016-11-17 | $32.60 | $32.79 | $31.89 | $32.15 | $8.80 | 3,090,010 |
| 2016-11-16 | $32.69 | $33.26 | $32.60 | $32.61 | $8.93 | 3,914,670 |
| 2016-11-15 | $32.65 | $33.07 | $32.34 | $33.01 | $9.04 | 3,273,700 |
| 2016-11-14 | $33.11 | $33.43 | $32.32 | $32.60 | $8.93 | 4,826,080 |
| 2016-11-11 | $32.95 | $33.47 | $32.70 | $33.11 | $9.07 | 5,161,580 |
| 2016-11-10 | $33.10 | $33.30 | $32.67 | $33.01 | $9.04 | 4,782,190 |
| 2016-11-09 | $31.90 | $33.44 | $31.58 | $32.97 | $9.03 | 8,264,250 |
| 2016-11-08 | $31.15 | $32.15 | $31.15 | $31.90 | $8.73 | 3,791,380 |
| 2016-11-07 | $31.89 | $31.90 | $31.15 | $31.67 | $8.67 | 4,338,550 |
| 2016-11-04 | $31.09 | $31.96 | $31.08 | $31.60 | $8.65 | 4,540,560 |
| 2016-11-03 | $30.49 | $31.87 | $30.15 | $31.30 | $8.57 | 5,857,710 |
| 2016-11-02 | $30.86 | $31.60 | $30.50 | $30.58 | $8.37 | 5,178,050 |
| 2016-11-01 | $30.00 | $30.88 | $29.89 | $30.87 | $8.45 | 4,266,620 |
| 2016-10-31 | $29.96 | $30.85 | $29.25 | $29.97 | $8.21 | 0 |
| 2016-10-28 | $31.63 | $31.95 | $30.19 | $30.19 | $8.27 | 7,217,370 |
| 2016-10-27 | $31.41 | $32.70 | $31.41 | $31.95 | $8.75 | 6,733,980 |
| 2016-10-26 | $33.22 | $34.50 | $31.64 | $31.70 | $8.68 | 15,228,000 |
| 2016-10-25 | $33.22 | $33.22 | $32.50 | $33.22 | $9.10 | 8,224,730 |
| 2016-10-24 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-21 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-20 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-19 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-18 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-17 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-14 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-13 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-12 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-11 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-10 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-07 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-06 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-05 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-04 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-10-03 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-30 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-29 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-28 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-27 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-26 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-23 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-22 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-21 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-20 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-19 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-16 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-15 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-14 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-13 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-12 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-09 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-08 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-07 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-06 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-05 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-02 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-09-01 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-31 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-30 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-29 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-26 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-25 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-24 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-23 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-22 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-19 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-18 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-17 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-16 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-15 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-12 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-11 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-10 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-09 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-08 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-05 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-04 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-03 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-02 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-08-01 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-29 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-28 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-27 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-26 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-25 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-22 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-21 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-20 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-19 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-18 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-15 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-14 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-13 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-12 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-11 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-08 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-07 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-06 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-05 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-04 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-07-01 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-30 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-29 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-28 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-27 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-24 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-23 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-22 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-21 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-20 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-17 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-16 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-15 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-14 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-13 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-10 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-09 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-08 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-07 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-06 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-03 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-02 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-06-01 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-05-31 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-05-30 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-05-27 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-05-26 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-05-25 | $30.30 | $30.30 | $30.30 | $30.30 | $8.30 | 0 |
| 2016-05-24 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-23 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-20 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-19 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-18 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-17 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-16 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-13 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-12 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-11 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-10 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-09 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-06 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-05 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-04 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-03 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-05-02 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-04-29 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-04-28 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-04-27 | $30.30 | $30.30 | $30.30 | $30.30 | $8.27 | 0 |
| 2016-04-26 | $29.50 | $30.43 | $29.10 | $30.30 | $8.27 | 4,463,950 |
| 2016-04-25 | $29.59 | $29.68 | $28.38 | $29.14 | $7.95 | 2,879,650 |
| 2016-04-22 | $28.58 | $29.50 | $28.56 | $29.50 | $8.05 | 3,953,620 |
| 2016-04-21 | $28.77 | $30.50 | $28.75 | $28.99 | $7.91 | 6,081,260 |
| 2016-04-20 | $32.14 | $32.30 | $28.89 | $29.31 | $8.00 | 9,197,730 |
| 2016-04-19 | $32.60 | $32.88 | $31.80 | $32.09 | $8.76 | 6,444,880 |
| 2016-04-18 | $31.60 | $33.18 | $31.02 | $32.50 | $8.87 | 9,385,070 |
| 2016-04-15 | $33.00 | $33.18 | $31.30 | $31.60 | $8.62 | 7,660,850 |
| 2016-04-14 | $32.18 | $33.30 | $31.85 | $32.55 | $8.88 | 6,897,140 |
| 2016-04-13 | $31.98 | $33.19 | $31.76 | $32.00 | $8.73 | 9,860,190 |
| 2016-04-12 | $32.17 | $32.39 | $30.58 | $32.10 | $8.76 | 11,714,830 |
| 2016-04-11 | $33.12 | $35.29 | $32.45 | $32.82 | $8.96 | 16,929,510 |
| 2016-04-08 | $34.89 | $35.13 | $32.79 | $32.79 | $8.95 | 20,611,060 |
| 2016-04-07 | $33.10 | $37.13 | $32.73 | $36.43 | $9.94 | 31,283,450 |
| 2016-04-06 | $33.75 | $33.75 | $32.30 | $33.75 | $9.21 | 32,644,940 |
| 2016-04-05 | $30.68 | $30.68 | $30.68 | $30.68 | $8.37 | 1,808,370 |
| 2016-04-04 | $27.89 | $27.89 | $27.89 | $27.89 | $7.61 | 0 |
| 2016-04-01 | $26.18 | $28.36 | $25.79 | $27.89 | $7.61 | 13,456,750 |
| 2016-03-31 | $26.22 | $26.65 | $25.66 | $25.78 | $7.04 | 5,027,150 |
| 2016-03-30 | $25.20 | $26.10 | $25.09 | $25.99 | $7.09 | 5,325,250 |
| 2016-03-29 | $25.58 | $25.60 | $24.74 | $24.93 | $6.80 | 3,536,390 |
| 2016-03-28 | $25.76 | $26.10 | $25.01 | $25.69 | $7.01 | 5,773,520 |
| 2016-03-25 | $25.04 | $25.44 | $24.89 | $25.39 | $6.93 | 2,760,380 |
| 2016-03-24 | $24.98 | $25.80 | $24.75 | $25.05 | $6.84 | 4,235,160 |
| 2016-03-23 | $25.50 | $25.87 | $24.81 | $25.22 | $6.88 | 3,800,470 |
| 2016-03-22 | $25.70 | $25.97 | $25.35 | $25.55 | $6.97 | 3,995,050 |
| 2016-03-21 | $25.75 | $26.55 | $24.96 | $26.30 | $7.18 | 7,951,550 |
| 2016-03-18 | $24.70 | $25.70 | $24.56 | $25.51 | $6.96 | 5,477,370 |
| 2016-03-17 | $23.68 | $24.83 | $23.21 | $24.70 | $6.74 | 5,341,000 |
| 2016-03-16 | $24.50 | $25.60 | $23.40 | $23.95 | $6.54 | 6,368,670 |
| 2016-03-15 | $24.00 | $24.42 | $23.73 | $24.00 | $6.55 | 3,439,020 |
| 2016-03-14 | $23.75 | $24.59 | $23.45 | $23.98 | $6.54 | 3,109,780 |
| 2016-03-11 | $23.10 | $23.44 | $22.60 | $23.30 | $6.36 | 1,239,430 |
| 2016-03-10 | $23.90 | $24.29 | $23.28 | $23.45 | $6.40 | 1,168,610 |
| 2016-03-09 | $23.66 | $24.53 | $23.51 | $23.78 | $6.49 | 1,805,620 |
| 2016-03-08 | $23.43 | $24.38 | $22.50 | $24.13 | $6.59 | 2,252,540 |
| 2016-03-07 | $22.53 | $23.65 | $22.53 | $23.45 | $6.40 | 2,487,150 |
| 2016-03-04 | $23.76 | $24.24 | $21.51 | $22.81 | $6.23 | 2,912,030 |
| 2016-03-03 | $24.40 | $24.40 | $23.50 | $23.53 | $6.42 | 2,931,030 |
| 2016-03-02 | $22.83 | $24.24 | $22.48 | $23.90 | $6.52 | 4,238,660 |
| 2016-03-01 | $21.93 | $23.75 | $21.00 | $22.85 | $6.24 | 2,755,600 |
| 2016-02-29 | $24.29 | $24.29 | $21.90 | $21.95 | $5.99 | 2,298,420 |
| 2016-02-26 | $24.50 | $24.61 | $23.45 | $24.33 | $6.64 | 5,129,650 |
| 2016-02-25 | $26.95 | $26.99 | $24.29 | $24.29 | $6.63 | 3,709,250 |
| 2016-02-24 | $26.54 | $27.66 | $25.88 | $26.99 | $7.37 | 9,602,870 |
| 2016-02-23 | $26.69 | $26.69 | $25.80 | $25.99 | $7.09 | 3,566,980 |
| 2016-02-22 | $26.00 | $27.36 | $25.32 | $27.00 | $7.37 | 9,985,660 |
| 2016-02-19 | $23.43 | $26.03 | $23.30 | $26.03 | $7.10 | 8,684,100 |
| 2016-02-18 | $23.75 | $23.99 | $22.98 | $23.66 | $6.46 | 2,381,160 |
| 2016-02-17 | $23.20 | $24.20 | $23.00 | $23.66 | $6.46 | 3,649,350 |
| 2016-02-16 | $22.58 | $23.61 | $22.49 | $23.29 | $6.36 | 1,622,590 |
| 2016-02-15 | $21.40 | $22.58 | $21.05 | $22.49 | $6.14 | 1,185,710 |
| 2016-02-12 | $22.20 | $22.20 | $22.20 | $22.20 | $6.06 | 0 |
| 2016-02-11 | $22.20 | $22.20 | $22.20 | $22.20 | $6.06 | 0 |
| 2016-02-10 | $22.20 | $22.20 | $22.20 | $22.20 | $6.06 | 0 |
| 2016-02-09 | $22.20 | $22.20 | $22.20 | $22.20 | $6.06 | 0 |
| 2016-02-08 | $22.20 | $22.20 | $22.20 | $22.20 | $6.06 | 0 |
| 2016-02-05 | $22.69 | $22.98 | $22.08 | $22.20 | $6.06 | 1,216,910 |
| 2016-02-04 | $21.20 | $23.18 | $21.15 | $22.69 | $6.19 | 2,417,390 |
| 2016-02-03 | $20.90 | $21.50 | $20.42 | $21.07 | $5.75 | 1,458,720 |
| 2016-02-02 | $20.23 | $21.43 | $20.06 | $20.90 | $5.70 | 1,603,070 |
| 2016-02-01 | $19.78 | $20.33 | $19.22 | $20.06 | $5.47 | 1,722,410 |
| 2016-01-29 | $17.91 | $19.50 | $17.90 | $19.50 | $5.32 | 2,379,770 |
| 2016-01-28 | $19.05 | $19.25 | $17.66 | $17.73 | $4.84 | 1,905,100 |
| 2016-01-27 | $20.58 | $20.69 | $18.51 | $19.36 | $5.28 | 3,261,330 |
| 2016-01-26 | $22.50 | $22.77 | $20.57 | $20.57 | $5.61 | 1,463,300 |
| 2016-01-25 | $22.87 | $23.06 | $22.41 | $22.85 | $6.24 | 1,682,100 |
| 2016-01-22 | $22.88 | $23.37 | $21.80 | $22.50 | $6.14 | 1,719,080 |
| 2016-01-21 | $23.20 | $24.58 | $22.51 | $22.80 | $6.22 | 1,925,910 |
| 2016-01-20 | $23.75 | $24.43 | $23.61 | $23.98 | $6.54 | 1,779,420 |
| 2016-01-19 | $22.97 | $24.45 | $22.52 | $23.98 | $6.54 | 2,074,440 |
| 2016-01-18 | $21.80 | $23.50 | $21.46 | $22.97 | $6.27 | 1,584,940 |
| 2016-01-15 | $23.10 | $23.70 | $21.55 | $22.50 | $6.14 | 1,953,040 |
| 2016-01-14 | $21.20 | $23.62 | $20.21 | $23.36 | $6.38 | 2,654,830 |
| 2016-01-13 | $23.50 | $23.62 | $22.20 | $22.45 | $6.13 | 2,085,850 |
| 2016-01-12 | $23.20 | $24.00 | $22.96 | $23.02 | $6.28 | 2,626,940 |
| 2016-01-11 | $23.99 | $24.87 | $23.00 | $23.40 | $6.39 | 3,380,640 |
| 2016-01-08 | $24.50 | $25.65 | $21.78 | $24.99 | $6.82 | 4,657,590 |
| 2016-01-07 | $25.67 | $26.00 | $23.76 | $23.76 | $6.48 | 644,800 |
| 2016-01-06 | $25.30 | $26.58 | $25.30 | $26.40 | $7.20 | 2,771,860 |
| 2016-01-05 | $24.00 | $26.44 | $23.77 | $25.12 | $6.86 | 4,459,450 |
| 2016-01-04 | $29.00 | $29.25 | $26.25 | $26.25 | $7.16 | 2,933,060 |
| 2016-01-01 | $29.17 | $29.17 | $29.17 | $29.17 | $7.96 | 0 |
| 2015-12-31 | $30.30 | $30.57 | $29.17 | $29.17 | $7.96 | 2,701,510 |
| 2015-12-30 | $29.25 | $30.16 | $29.11 | $30.16 | $8.23 | 3,575,940 |
| 2015-12-29 | $28.03 | $28.99 | $27.88 | $28.99 | $7.91 | 2,619,320 |
| 2015-12-28 | $29.28 | $30.20 | $28.26 | $28.30 | $7.72 | 4,130,650 |
| 2015-12-25 | $28.87 | $30.47 | $28.56 | $29.72 | $8.11 | 4,396,090 |
| 2015-12-24 | $28.46 | $29.21 | $27.40 | $29.03 | $7.92 | 2,387,150 |
| 2015-12-23 | $29.64 | $29.65 | $28.10 | $28.40 | $7.75 | 3,040,740 |
| 2015-12-22 | $29.66 | $29.75 | $28.85 | $29.50 | $8.05 | 2,194,900 |
| 2015-12-21 | $28.67 | $29.50 | $28.50 | $29.49 | $8.05 | 3,175,040 |
| 2015-12-18 | $28.99 | $29.41 | $28.19 | $28.80 | $7.86 | 3,446,770 |
| 2015-12-17 | $27.80 | $28.83 | $27.65 | $28.80 | $7.86 | 3,849,780 |
| 2015-12-16 | $27.20 | $27.99 | $27.19 | $27.61 | $7.53 | 2,536,350 |
| 2015-12-15 | $27.01 | $27.68 | $26.88 | $27.19 | $7.42 | 2,460,950 |
| 2015-12-14 | $25.70 | $27.08 | $25.48 | $26.75 | $7.30 | 2,452,190 |
| 2015-12-11 | $26.83 | $27.08 | $26.00 | $26.00 | $7.10 | 2,080,150 |
| 2015-12-10 | $26.81 | $27.49 | $26.61 | $26.81 | $7.32 | 2,819,470 |
| 2015-12-09 | $27.60 | $27.93 | $26.86 | $26.99 | $7.37 | 2,232,160 |
| 2015-12-08 | $28.63 | $28.63 | $27.45 | $27.81 | $7.59 | 2,791,230 |
| 2015-12-07 | $27.84 | $28.72 | $27.60 | $28.66 | $7.82 | 3,557,350 |
| 2015-12-04 | $26.87 | $28.47 | $26.41 | $27.60 | $7.53 | 4,269,150 |
| 2015-12-03 | $25.76 | $26.97 | $25.76 | $26.77 | $7.31 | 2,628,620 |
| 2015-12-02 | $26.94 | $27.67 | $24.80 | $25.64 | $7.00 | 3,229,580 |
| 2015-12-01 | $26.10 | $27.65 | $25.81 | $27.10 | $7.40 | 3,789,970 |
| 2015-11-30 | $25.99 | $26.68 | $24.02 | $26.40 | $7.20 | 5,873,100 |
| 2015-11-27 | $28.77 | $29.15 | $25.88 | $25.99 | $7.09 | 6,356,600 |
| 2015-11-26 | $29.41 | $29.98 | $28.63 | $28.76 | $7.85 | 4,522,310 |
| 2015-11-25 | $28.60 | $31.45 | $28.35 | $29.80 | $8.13 | 8,226,550 |
| 2015-11-24 | $25.71 | $28.60 | $25.71 | $28.60 | $7.81 | 7,367,740 |
| 2015-11-23 | $25.96 | $26.50 | $25.72 | $26.00 | $7.10 | 2,863,900 |
| 2015-11-20 | $26.28 | $26.35 | $25.47 | $25.95 | $7.08 | 3,868,510 |
| 2015-11-19 | $24.99 | $26.49 | $24.80 | $25.85 | $7.05 | 2,945,540 |
| 2015-11-18 | $25.39 | $25.52 | $24.61 | $24.75 | $6.75 | 1,947,930 |
| 2015-11-17 | $26.50 | $27.00 | $25.00 | $25.33 | $6.91 | 4,707,370 |
| 2015-11-16 | $24.40 | $26.68 | $24.36 | $26.33 | $7.19 | 3,187,770 |
| 2015-11-13 | $26.25 | $26.25 | $24.00 | $25.30 | $6.90 | 3,148,540 |
| 2015-11-12 | $25.69 | $26.91 | $25.40 | $26.39 | $7.20 | 4,256,610 |
| 2015-11-11 | $24.60 | $25.88 | $24.33 | $25.52 | $6.96 | 4,216,640 |
| 2015-11-10 | $24.15 | $24.77 | $24.05 | $24.60 | $6.71 | 3,013,610 |
| 2015-11-09 | $23.90 | $25.00 | $23.11 | $24.61 | $6.72 | 4,869,110 |
| 2015-11-06 | $23.42 | $24.00 | $23.41 | $23.92 | $6.53 | 3,979,900 |
| 2015-11-05 | $23.44 | $23.87 | $22.75 | $23.41 | $6.39 | 3,886,190 |
| 2015-11-04 | $22.08 | $23.36 | $22.08 | $23.36 | $6.38 | 4,621,950 |
| 2015-11-03 | $22.59 | $22.97 | $21.87 | $21.96 | $5.99 | 3,614,920 |
| 2015-11-02 | $21.89 | $23.35 | $21.60 | $22.20 | $6.06 | 3,764,490 |
| 2015-10-30 | $22.02 | $23.12 | $21.69 | $22.24 | $6.07 | 3,399,510 |
| 2015-10-29 | $22.48 | $22.65 | $21.61 | $22.23 | $6.07 | 3,098,280 |
| 2015-10-28 | $21.69 | $22.97 | $21.69 | $22.20 | $6.06 | 4,947,960 |
| 2015-10-27 | $21.68 | $22.09 | $20.28 | $21.99 | $6.00 | 4,046,840 |
| 2015-10-26 | $22.15 | $22.15 | $21.01 | $21.80 | $5.95 | 4,895,850 |
| 2015-10-23 | $20.83 | $21.85 | $20.52 | $21.72 | $5.93 | 4,209,130 |
| 2015-10-22 | $19.79 | $21.09 | $19.53 | $20.83 | $5.68 | 4,102,730 |
| 2015-10-21 | $21.96 | $22.09 | $20.07 | $20.07 | $5.48 | 5,029,660 |
| 2015-10-20 | $20.93 | $22.39 | $20.80 | $22.30 | $6.09 | 4,426,010 |
| 2015-10-19 | $21.41 | $21.60 | $20.60 | $20.99 | $5.73 | 4,882,930 |
| 2015-10-16 | $20.71 | $21.88 | $19.89 | $21.65 | $5.91 | 5,030,990 |
| 2015-10-15 | $19.19 | $20.61 | $19.19 | $20.45 | $5.58 | 4,709,490 |
| 2015-10-14 | $20.11 | $20.31 | $19.25 | $19.35 | $5.28 | 4,866,760 |
| 2015-10-13 | $19.30 | $20.24 | $19.11 | $20.08 | $5.48 | 5,419,650 |
| 2015-10-12 | $18.70 | $19.76 | $18.57 | $19.28 | $5.26 | 4,843,240 |
| 2015-10-09 | $18.30 | $18.86 | $18.12 | $18.59 | $5.07 | 3,530,750 |
| 2015-10-08 | $18.05 | $18.70 | $17.69 | $18.33 | $5.00 | 3,009,090 |
| 2015-10-07 | $17.45 | $17.45 | $17.45 | $17.45 | $4.76 | 0 |
| 2015-10-06 | $17.45 | $17.45 | $17.45 | $17.45 | $4.76 | 0 |
| 2015-10-05 | $17.45 | $17.45 | $17.45 | $17.45 | $4.76 | 0 |
| 2015-10-02 | $17.45 | $17.45 | $17.45 | $17.45 | $4.76 | 0 |
| 2015-10-01 | $17.45 | $17.45 | $17.45 | $17.45 | $4.76 | 0 |
| 2015-09-30 | $17.30 | $17.60 | $17.21 | $17.45 | $4.76 | 1,565,600 |
| 2015-09-29 | $17.51 | $17.80 | $17.08 | $17.35 | $4.73 | 2,750,080 |
| 2015-09-28 | $17.12 | $17.97 | $17.08 | $17.87 | $4.88 | 3,181,390 |
| 2015-09-25 | $17.51 | $17.90 | $16.76 | $17.06 | $4.66 | 4,549,140 |
| 2015-09-24 | $17.34 | $18.08 | $17.30 | $17.66 | $4.82 | 3,810,740 |
| 2015-09-23 | $16.80 | $17.85 | $16.79 | $17.28 | $4.72 | 4,682,100 |
| 2015-09-22 | $17.15 | $17.67 | $16.81 | $17.12 | $4.67 | 3,374,500 |
| 2015-09-21 | $16.10 | $17.18 | $15.90 | $17.11 | $4.67 | 3,468,800 |
| 2015-09-18 | $15.65 | $16.45 | $15.43 | $16.32 | $4.45 | 4,237,560 |
| 2015-09-17 | $15.80 | $16.98 | $15.60 | $15.62 | $4.26 | 5,771,050 |
| 2015-09-16 | $14.65 | $15.93 | $14.50 | $15.93 | $4.35 | 6,703,470 |
| 2015-09-15 | $15.33 | $15.75 | $14.48 | $14.48 | $3.95 | 5,268,950 |
| 2015-09-14 | $18.00 | $18.07 | $16.09 | $16.09 | $4.39 | 6,013,970 |
| 2015-09-11 | $18.00 | $18.33 | $17.19 | $17.88 | $4.88 | 2,950,080 |
| 2015-09-10 | $17.50 | $18.69 | $17.34 | $17.92 | $4.89 | 3,699,870 |
| 2015-09-09 | $17.06 | $18.25 | $17.06 | $17.90 | $4.89 | 4,856,090 |
| 2015-09-08 | $15.83 | $17.23 | $15.55 | $17.13 | $4.67 | 4,143,580 |
| 2015-09-07 | $15.65 | $16.55 | $15.50 | $15.70 | $4.28 | 4,835,290 |
| 2015-09-04 | $15.52 | $15.52 | $15.52 | $15.52 | $4.24 | 0 |
| 2015-09-03 | $15.52 | $15.52 | $15.52 | $15.52 | $4.24 | 0 |
| 2015-09-02 | $14.73 | $16.99 | $14.52 | $15.52 | $4.24 | 2,855,490 |
| 2015-09-01 | $17.33 | $17.33 | $15.85 | $15.85 | $4.33 | 4,645,070 |
| 2015-08-31 | $18.61 | $18.76 | $17.42 | $17.45 | $4.76 | 4,699,430 |
| 2015-08-28 | $17.60 | $19.21 | $17.48 | $19.00 | $5.19 | 7,960,760 |
| 2015-08-27 | $17.71 | $18.80 | $15.75 | $17.86 | $4.87 | 9,115,900 |
| 2015-08-26 | $18.30 | $19.99 | $17.50 | $17.50 | $4.78 | 3,712,700 |