Tianze Information Industry Inc (300209) Exchange: SHE
Data as of Sept. 8, 2025
$5.21 ($-0.01) -0.19%
Tianze Information Industry Inc - Daily Information
Click for more stock information on Tianze Information Industry Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $5.21 |
| Previous Close | $5.21 |
| High | $5.28 |
| Low | $5.16 |
| Adjusted Open | $5.21 |
| Previous Adjusted Close | $5.21 |
| Adjusted High | $5.28 |
| Adjusted Low | $5.16 |
About Tianze Information Industry Inc (300209)
Tianze Information Industry Inc. is principally engaged in the production and distribution of automobile remote management information services, as well as related software and hardware. The Company primarily provides software, vehicle information terminals and accessories, operation services, as well as the leasing of vehicle information terminals. The Company mainly provides construction machinery vehicles remote management information services, including remote control services, location data services, status data services, alarm services, statistics and report analysis services, as well as commercial vehicles remote management information services, including vehicle information management services, location data services, delivery management services, transportation cost information services, freight custody services, vehicle activity monitoring services, driver monitoring services and emergency alarm services, among others.
Invest in Tianze Information Industry Inc (300209)
Historical Stock Data for Tianze Information Industry Inc (300209)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $5.21 | $5.28 | $5.16 | $5.21 | $5.21 | 12,680,750 |
| 2025-09-05 | $5.18 | $5.28 | $5.08 | $5.22 | $5.22 | 17,922,100 |
| 2025-09-04 | $5.24 | $5.31 | $5.10 | $5.18 | $5.18 | 21,665,500 |
| 2025-09-03 | $5.30 | $5.46 | $5.22 | $5.24 | $5.24 | 29,417,760 |
| 2025-09-02 | $5.24 | $5.50 | $5.15 | $5.31 | $5.31 | 36,413,220 |
| 2025-09-01 | $5.14 | $5.34 | $5.12 | $5.26 | $5.26 | 17,963,730 |
| 2025-08-29 | $5.22 | $5.23 | $5.10 | $5.11 | $5.11 | 14,701,250 |
| 2025-08-28 | $5.25 | $5.37 | $5.08 | $5.24 | $5.24 | 19,736,300 |
| 2025-08-27 | $5.36 | $5.45 | $5.19 | $5.20 | $5.20 | 20,063,100 |
| 2025-08-26 | $5.30 | $5.39 | $5.25 | $5.38 | $5.38 | 19,903,600 |
| 2025-08-25 | $5.30 | $5.34 | $5.26 | $5.29 | $5.29 | 14,045,000 |
| 2025-08-22 | $5.37 | $5.38 | $5.27 | $5.31 | $5.31 | 13,422,500 |
| 2025-08-21 | $5.37 | $5.42 | $5.32 | $5.37 | $5.37 | 18,111,230 |
| 2025-08-20 | $5.27 | $5.35 | $5.21 | $5.35 | $5.35 | 17,258,480 |
| 2025-08-19 | $5.17 | $5.28 | $5.15 | $5.27 | $5.27 | 15,444,280 |
| 2025-08-18 | $5.15 | $5.21 | $5.13 | $5.17 | $5.17 | 12,584,300 |
| 2025-08-15 | $5.12 | $5.16 | $5.07 | $5.16 | $5.16 | 9,741,500 |
| 2025-08-14 | $5.21 | $5.23 | $5.11 | $5.12 | $5.12 | 11,815,600 |
| 2025-08-13 | $5.25 | $5.27 | $5.20 | $5.21 | $5.21 | 9,704,300 |
| 2025-08-12 | $5.29 | $5.32 | $5.24 | $5.25 | $5.25 | 8,705,420 |
| 2025-08-11 | $5.25 | $5.34 | $5.24 | $5.29 | $5.29 | 9,852,890 |
| 2025-08-08 | $5.27 | $5.30 | $5.23 | $5.25 | $5.25 | 8,044,290 |
| 2025-08-07 | $5.29 | $5.42 | $5.27 | $5.29 | $5.29 | 9,945,300 |
| 2025-08-06 | $5.35 | $5.35 | $5.28 | $5.29 | $5.29 | 9,075,000 |
| 2025-08-05 | $5.41 | $5.46 | $5.34 | $5.35 | $5.35 | 11,248,300 |
| 2025-08-04 | $5.30 | $5.45 | $5.24 | $5.41 | $5.41 | 13,244,820 |
| 2025-08-01 | $5.34 | $5.37 | $5.24 | $5.33 | $5.33 | 10,450,290 |
| 2025-07-31 | $5.31 | $5.46 | $5.23 | $5.33 | $5.33 | 15,622,380 |
| 2025-07-30 | $5.29 | $5.36 | $5.24 | $5.30 | $5.30 | 11,751,920 |
| 2025-07-29 | $5.27 | $5.35 | $5.21 | $5.33 | $5.33 | 15,325,120 |
| 2025-07-28 | $5.25 | $5.30 | $5.20 | $5.28 | $5.28 | 10,903,600 |
| 2025-07-25 | $5.28 | $5.35 | $5.27 | $5.30 | $5.30 | 8,145,400 |
| 2025-07-24 | $5.20 | $5.28 | $5.18 | $5.27 | $5.27 | 8,541,840 |
| 2025-07-23 | $5.32 | $5.32 | $5.18 | $5.20 | $5.20 | 11,447,600 |
| 2025-07-22 | $5.37 | $5.38 | $5.28 | $5.29 | $5.29 | 12,975,970 |
| 2025-07-21 | $5.37 | $5.46 | $5.36 | $5.39 | $5.39 | 12,193,400 |
| 2025-07-18 | $5.46 | $5.46 | $5.38 | $5.39 | $5.39 | 8,488,910 |
| 2025-07-17 | $5.41 | $5.50 | $5.39 | $5.46 | $5.46 | 12,809,040 |
| 2025-07-16 | $5.38 | $5.45 | $5.37 | $5.41 | $5.41 | 8,889,000 |
| 2025-07-15 | $5.45 | $5.46 | $5.32 | $5.39 | $5.39 | 10,961,900 |
| 2025-07-14 | $5.52 | $5.54 | $5.40 | $5.46 | $5.46 | 10,434,300 |
| 2025-07-11 | $5.55 | $5.57 | $5.46 | $5.53 | $5.53 | 15,160,500 |
| 2025-07-10 | $5.45 | $5.68 | $5.44 | $5.58 | $5.58 | 20,625,090 |
| 2025-07-09 | $5.46 | $5.54 | $5.45 | $5.49 | $5.49 | 11,566,900 |
| 2025-07-08 | $5.39 | $5.50 | $5.37 | $5.48 | $5.48 | 13,676,900 |
| 2025-07-07 | $5.31 | $5.43 | $5.26 | $5.39 | $5.39 | 10,429,500 |
| 2025-07-04 | $5.35 | $5.38 | $5.30 | $5.30 | $5.30 | 10,158,500 |
| 2025-07-03 | $5.43 | $5.43 | $5.33 | $5.36 | $5.36 | 16,720,430 |
| 2025-07-02 | $5.28 | $5.57 | $5.23 | $5.48 | $5.48 | 26,164,000 |
| 2025-07-01 | $5.41 | $5.44 | $5.25 | $5.29 | $5.29 | 15,631,700 |
| 2025-06-30 | $5.35 | $5.44 | $5.31 | $5.42 | $5.42 | 15,085,200 |
| 2025-06-27 | $5.21 | $5.37 | $5.21 | $5.34 | $5.34 | 16,503,600 |
| 2025-06-26 | $5.27 | $5.37 | $5.23 | $5.24 | $5.24 | 14,571,000 |
| 2025-06-25 | $5.26 | $5.31 | $5.17 | $5.27 | $5.27 | 12,254,700 |
| 2025-06-24 | $5.18 | $5.28 | $5.16 | $5.23 | $5.23 | 8,978,900 |
| 2025-06-23 | $5.09 | $5.19 | $5.02 | $5.17 | $5.17 | 11,003,500 |
| 2025-06-20 | $5.21 | $5.24 | $5.09 | $5.09 | $5.09 | 11,149,900 |
| 2025-06-19 | $5.32 | $5.37 | $5.16 | $5.18 | $5.18 | 13,839,890 |
| 2025-06-18 | $5.40 | $5.46 | $5.33 | $5.34 | $5.34 | 11,012,500 |
| 2025-06-17 | $5.33 | $5.59 | $5.29 | $5.43 | $5.43 | 21,468,000 |
| 2025-06-13 | $5.38 | $5.44 | $5.30 | $5.32 | $5.32 | 15,940,800 |
| 2025-06-12 | $5.50 | $5.53 | $5.42 | $5.42 | $5.42 | 14,443,100 |
| 2025-06-11 | $5.58 | $5.64 | $5.47 | $5.53 | $5.53 | 16,020,990 |
| 2025-06-10 | $5.61 | $5.69 | $5.44 | $5.52 | $5.52 | 21,526,090 |
| 2025-06-09 | $5.49 | $5.71 | $5.48 | $5.63 | $5.63 | 23,409,680 |
| 2025-06-06 | $5.58 | $5.62 | $5.46 | $5.49 | $5.49 | 14,461,290 |
| 2025-06-05 | $5.53 | $5.62 | $5.49 | $5.52 | $5.52 | 16,348,900 |
| 2025-06-04 | $5.51 | $5.63 | $5.47 | $5.58 | $5.58 | 14,346,890 |
| 2025-06-03 | $5.52 | $5.62 | $5.47 | $5.51 | $5.51 | 16,603,600 |
| 2025-05-30 | $5.78 | $5.78 | $5.56 | $5.58 | $5.58 | 20,852,900 |
| 2025-05-29 | $5.72 | $5.86 | $5.55 | $5.78 | $5.78 | 29,236,780 |
| 2025-05-28 | $5.85 | $6.01 | $5.72 | $5.73 | $5.73 | 42,080,280 |
| 2025-05-27 | $5.55 | $5.72 | $5.38 | $5.72 | $5.72 | 33,653,320 |
| 2025-05-26 | $5.45 | $5.73 | $5.44 | $5.58 | $5.58 | 21,579,620 |
| 2025-05-23 | $5.69 | $5.70 | $5.50 | $5.50 | $5.50 | 20,751,300 |
| 2025-05-22 | $5.75 | $5.87 | $5.56 | $5.59 | $5.59 | 24,424,340 |
| 2025-05-21 | $5.83 | $5.91 | $5.67 | $5.77 | $5.77 | 37,703,500 |
| 2025-05-20 | $5.83 | $6.09 | $5.62 | $5.94 | $5.94 | 51,320,600 |
| 2025-05-19 | $5.92 | $6.03 | $5.71 | $5.90 | $5.90 | 52,737,700 |
| 2025-05-16 | $6.30 | $6.46 | $6.11 | $6.12 | $6.12 | 66,742,320 |
| 2025-05-15 | $6.38 | $7.00 | $6.20 | $6.46 | $6.46 | 101,916,870 |
| 2025-05-14 | $5.65 | $6.86 | $5.62 | $6.60 | $6.60 | 114,732,720 |
| 2025-05-13 | $5.53 | $6.30 | $5.51 | $6.00 | $6.00 | 101,406,510 |
| 2025-05-09 | $5.08 | $5.33 | $5.04 | $5.27 | $5.27 | 16,315,500 |
| 2025-05-08 | $5.06 | $5.18 | $4.99 | $5.13 | $5.13 | 11,163,720 |
| 2025-05-07 | $5.20 | $5.23 | $5.09 | $5.17 | $5.17 | 9,763,300 |
| 2025-05-06 | $5.15 | $5.20 | $5.03 | $5.17 | $5.17 | 13,776,800 |
| 2025-04-30 | $4.99 | $5.14 | $4.93 | $5.12 | $5.12 | 12,614,520 |
| 2025-04-29 | $4.96 | $5.00 | $4.83 | $4.91 | $4.91 | 12,268,320 |
| 2025-04-28 | $5.14 | $5.19 | $4.90 | $4.93 | $4.93 | 13,170,500 |
| 2025-04-25 | $5.03 | $5.26 | $5.03 | $5.10 | $5.10 | 11,326,890 |
| 2025-04-24 | $5.20 | $5.20 | $4.88 | $5.06 | $5.06 | 18,579,190 |
| 2025-04-23 | $5.31 | $5.35 | $5.18 | $5.28 | $5.28 | 11,220,100 |
| 2025-04-22 | $5.12 | $5.34 | $5.12 | $5.32 | $5.32 | 11,051,500 |
| 2025-04-21 | $5.08 | $5.22 | $5.05 | $5.16 | $5.16 | 10,554,650 |
| 2025-04-18 | $5.23 | $5.29 | $4.93 | $5.05 | $5.05 | 19,720,370 |
| 2025-04-17 | $5.27 | $5.50 | $5.18 | $5.21 | $5.21 | 17,817,200 |
| 2025-04-16 | $5.10 | $5.35 | $5.00 | $5.26 | $5.26 | 20,683,140 |
| 2025-04-15 | $4.79 | $5.08 | $4.77 | $5.07 | $5.07 | 14,681,500 |
| 2025-04-14 | $4.65 | $4.77 | $4.59 | $4.73 | $4.73 | 9,561,000 |
| 2025-04-11 | $4.46 | $4.67 | $4.41 | $4.57 | $4.57 | 8,180,600 |
| 2025-04-10 | $4.34 | $4.53 | $4.34 | $4.47 | $4.47 | 8,525,700 |
| 2025-04-09 | $4.11 | $4.43 | $3.89 | $4.28 | $4.28 | 9,217,100 |
| 2025-04-08 | $4.13 | $4.32 | $4.02 | $4.16 | $4.16 | 8,879,900 |
| 2025-04-07 | $4.52 | $4.77 | $3.96 | $4.00 | $4.00 | 14,788,100 |
| 2025-04-03 | $4.83 | $4.97 | $4.83 | $4.94 | $4.94 | 4,584,050 |
| 2025-04-02 | $4.96 | $4.98 | $4.82 | $4.88 | $4.88 | 6,283,500 |
| 2025-04-01 | $4.95 | $4.99 | $4.90 | $4.92 | $4.92 | 3,211,900 |
| 2025-03-31 | $5.02 | $5.09 | $4.92 | $4.96 | $4.96 | 5,070,150 |
| 2025-03-28 | $5.11 | $5.15 | $5.01 | $5.02 | $5.02 | 4,210,900 |
| 2025-03-27 | $5.06 | $5.17 | $5.05 | $5.11 | $5.11 | 5,791,400 |
| 2025-03-26 | $4.97 | $5.13 | $4.97 | $5.06 | $5.06 | 6,293,100 |
| 2025-03-25 | $5.03 | $5.10 | $4.91 | $5.02 | $5.02 | 6,709,300 |
| 2025-03-24 | $5.02 | $5.03 | $4.85 | $4.95 | $4.95 | 7,836,820 |
| 2025-03-21 | $5.25 | $5.25 | $5.04 | $5.06 | $5.06 | 6,567,200 |
| 2025-03-20 | $5.23 | $5.26 | $5.13 | $5.17 | $5.17 | 6,829,750 |
| 2025-03-19 | $5.22 | $5.38 | $5.19 | $5.23 | $5.23 | 4,969,200 |
| 2025-03-18 | $5.34 | $5.35 | $5.10 | $5.23 | $5.23 | 10,000,600 |
| 2025-03-17 | $5.10 | $5.50 | $5.10 | $5.34 | $5.34 | 17,330,900 |
| 2025-03-14 | $4.98 | $5.06 | $4.97 | $5.03 | $5.03 | 8,118,840 |
| 2025-03-13 | $5.06 | $5.06 | $4.93 | $5.01 | $5.01 | 10,004,500 |
| 2025-03-12 | $4.90 | $5.09 | $4.90 | $5.00 | $5.00 | 15,960,600 |
| 2025-03-11 | $4.79 | $4.87 | $4.75 | $4.84 | $4.84 | 5,967,300 |
| 2025-03-10 | $4.73 | $4.85 | $4.71 | $4.82 | $4.82 | 7,001,200 |
| 2025-03-07 | $4.70 | $4.79 | $4.67 | $4.73 | $4.73 | 5,868,500 |
| 2025-03-06 | $4.78 | $4.84 | $4.69 | $4.73 | $4.73 | 8,870,000 |
| 2025-03-05 | $4.81 | $4.89 | $4.66 | $4.72 | $4.72 | 8,453,900 |
| 2025-03-04 | $4.78 | $4.95 | $4.69 | $4.78 | $4.78 | 12,672,620 |
| 2025-03-03 | $4.49 | $5.15 | $4.49 | $4.87 | $4.87 | 24,594,530 |
| 2025-02-28 | $4.28 | $4.55 | $4.21 | $4.47 | $4.47 | 15,304,300 |
| 2025-02-27 | $4.28 | $4.42 | $4.25 | $4.34 | $4.34 | 9,774,800 |
| 2025-02-26 | $4.38 | $4.39 | $4.23 | $4.26 | $4.26 | 10,394,000 |
| 2025-02-25 | $4.41 | $4.42 | $4.33 | $4.36 | $4.36 | 7,165,900 |
| 2025-02-24 | $4.44 | $4.56 | $4.37 | $4.43 | $4.43 | 7,938,600 |
| 2025-02-20 | $4.63 | $4.63 | $4.50 | $4.51 | $4.51 | 7,289,560 |
| 2025-02-19 | $4.56 | $4.63 | $4.49 | $4.60 | $4.60 | 7,263,450 |
| 2025-02-18 | $4.59 | $4.74 | $4.55 | $4.56 | $4.56 | 6,989,940 |
| 2025-02-17 | $4.60 | $4.62 | $4.49 | $4.59 | $4.59 | 7,423,600 |
| 2025-02-14 | $4.70 | $4.74 | $4.60 | $4.62 | $4.62 | 6,767,400 |
| 2025-02-13 | $4.81 | $4.81 | $4.69 | $4.70 | $4.70 | 7,759,200 |
| 2025-02-12 | $4.80 | $4.83 | $4.74 | $4.78 | $4.78 | 5,720,600 |
| 2025-02-11 | $4.83 | $4.86 | $4.73 | $4.78 | $4.78 | 6,237,800 |
| 2025-02-10 | $4.70 | $4.85 | $4.68 | $4.83 | $4.83 | 11,373,300 |
| 2025-02-07 | $4.70 | $4.80 | $4.62 | $4.68 | $4.68 | 9,077,450 |
| 2025-02-06 | $4.62 | $4.68 | $4.57 | $4.68 | $4.68 | 7,851,060 |
| 2025-02-05 | $4.60 | $4.66 | $4.45 | $4.62 | $4.62 | 4,476,590 |
| 2025-01-27 | $4.62 | $4.72 | $4.57 | $4.58 | $4.58 | 6,389,910 |
| 2025-01-24 | $4.60 | $4.70 | $4.56 | $4.62 | $4.62 | 6,954,800 |
| 2025-01-23 | $4.78 | $4.87 | $4.52 | $4.60 | $4.60 | 7,419,500 |
| 2025-01-22 | $4.97 | $4.97 | $4.74 | $4.74 | $4.74 | 8,889,180 |
| 2025-01-21 | $4.80 | $5.12 | $4.75 | $4.93 | $4.93 | 9,815,200 |
| 2025-01-20 | $4.86 | $4.90 | $4.70 | $4.75 | $4.75 | 4,942,300 |
| 2025-01-17 | $4.76 | $4.86 | $4.76 | $4.80 | $4.80 | 5,445,710 |
| 2025-01-16 | $4.92 | $5.03 | $4.85 | $4.86 | $4.86 | 6,717,900 |
| 2025-01-15 | $5.06 | $5.07 | $4.93 | $4.96 | $4.96 | 5,779,800 |
| 2025-01-14 | $4.89 | $5.07 | $4.87 | $5.06 | $5.06 | 6,524,350 |
| 2025-01-13 | $4.98 | $4.98 | $4.81 | $4.86 | $4.86 | 5,518,500 |
| 2025-01-09 | $4.86 | $5.10 | $4.77 | $4.99 | $4.99 | 5,653,390 |
| 2025-01-08 | $4.92 | $4.93 | $4.76 | $4.83 | $4.83 | 6,225,100 |
| 2025-01-07 | $4.89 | $4.99 | $4.83 | $4.95 | $4.95 | 4,576,730 |
| 2025-01-06 | $5.03 | $5.10 | $4.82 | $4.84 | $4.84 | 8,357,170 |
| 2025-01-03 | $5.38 | $5.38 | $5.01 | $5.10 | $5.10 | 8,489,170 |
| 2025-01-02 | $5.47 | $5.50 | $5.26 | $5.30 | $5.30 | 7,094,100 |
| 2024-12-31 | $5.53 | $5.71 | $5.33 | $5.41 | $5.41 | 7,427,200 |
| 2024-12-30 | $5.66 | $5.66 | $5.50 | $5.53 | $5.53 | 8,112,850 |
| 2024-12-27 | $5.51 | $5.84 | $5.50 | $5.72 | $5.72 | 11,152,900 |
| 2024-12-26 | $5.45 | $5.55 | $5.28 | $5.52 | $5.52 | 8,970,100 |
| 2024-12-25 | $5.67 | $5.75 | $5.35 | $5.35 | $5.35 | 14,122,700 |
| 2024-12-24 | $5.53 | $5.95 | $5.53 | $5.65 | $5.65 | 19,900,250 |
| 2024-12-23 | $6.20 | $6.50 | $5.65 | $5.67 | $5.67 | 41,734,540 |
| 2024-12-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 713,400 |
| 2024-12-18 | $6.20 | $6.48 | $6.18 | $6.29 | $6.29 | 29,455,790 |
| 2024-12-17 | $5.86 | $6.49 | $5.76 | $6.29 | $6.29 | 28,869,650 |
| 2024-12-16 | $6.08 | $6.18 | $5.80 | $5.92 | $5.92 | 19,048,600 |
| 2024-12-13 | $5.92 | $6.09 | $5.90 | $6.06 | $6.06 | 14,008,100 |
| 2024-12-12 | $5.94 | $6.00 | $5.83 | $5.92 | $5.92 | 6,179,100 |
| 2024-12-11 | $5.88 | $5.98 | $5.81 | $5.94 | $5.94 | 7,195,470 |
| 2024-12-10 | $6.19 | $6.23 | $5.85 | $5.91 | $5.91 | 16,155,980 |
| 2024-12-09 | $6.49 | $6.49 | $6.07 | $6.10 | $6.10 | 12,931,710 |
| 2024-12-06 | $6.27 | $6.41 | $6.14 | $6.20 | $6.20 | 12,171,230 |
| 2024-12-05 | $6.00 | $6.18 | $5.98 | $6.04 | $6.04 | 7,758,740 |
| 2024-12-04 | $6.11 | $6.18 | $5.90 | $5.98 | $5.98 | 12,410,840 |
| 2024-12-03 | $6.01 | $6.50 | $5.97 | $6.19 | $6.19 | 19,936,870 |
| 2024-12-02 | $5.87 | $5.99 | $5.77 | $5.88 | $5.88 | 11,436,300 |
| 2024-11-29 | $5.62 | $5.96 | $5.58 | $5.85 | $5.85 | 10,539,200 |
| 2024-11-28 | $5.55 | $5.80 | $5.55 | $5.63 | $5.63 | 9,616,900 |
| 2024-11-27 | $5.56 | $5.67 | $5.17 | $5.54 | $5.54 | 14,359,640 |
| 2024-11-26 | $5.93 | $5.96 | $5.65 | $5.67 | $5.67 | 10,488,900 |
| 2024-11-25 | $6.09 | $6.10 | $5.75 | $5.88 | $5.88 | 17,685,300 |
| 2024-11-22 | $6.15 | $6.43 | $5.96 | $6.09 | $6.09 | 17,772,400 |
| 2024-11-21 | $5.87 | $5.94 | $5.79 | $5.84 | $5.84 | 9,610,040 |
| 2024-11-20 | $5.74 | $6.17 | $5.73 | $5.93 | $5.93 | 15,338,750 |
| 2024-11-19 | $5.93 | $6.04 | $5.66 | $5.74 | $5.74 | 18,936,160 |
| 2024-11-18 | $6.40 | $6.73 | $6.00 | $6.04 | $6.04 | 24,411,330 |
| 2024-11-15 | $6.32 | $6.78 | $5.42 | $6.26 | $6.26 | 31,349,280 |
| 2024-11-14 | $7.01 | $7.09 | $6.10 | $6.41 | $6.41 | 37,419,260 |
| 2024-11-13 | $5.90 | $7.14 | $5.90 | $6.76 | $6.76 | 39,101,800 |
| 2024-11-12 | $6.03 | $6.25 | $5.83 | $6.00 | $6.00 | 19,424,740 |
| 2024-11-11 | $5.40 | $5.99 | $5.40 | $5.94 | $5.94 | 26,140,120 |
| 2024-11-08 | $5.00 | $5.50 | $4.99 | $5.26 | $5.26 | 16,896,360 |
| 2024-11-07 | $5.03 | $5.18 | $4.96 | $5.03 | $5.03 | 15,406,020 |
| 2024-11-06 | $5.06 | $5.24 | $5.06 | $5.08 | $5.08 | 14,320,010 |
| 2024-11-05 | $5.61 | $5.67 | $5.05 | $5.21 | $5.21 | 31,605,920 |
| 2024-11-04 | $5.10 | $5.24 | $4.94 | $5.22 | $5.22 | 9,312,860 |
| 2024-11-01 | $5.19 | $5.43 | $5.05 | $5.09 | $5.09 | 17,136,010 |
| 2024-10-31 | $5.37 | $5.37 | $4.96 | $5.20 | $5.20 | 16,218,970 |
| 2024-10-30 | $5.16 | $5.44 | $5.15 | $5.20 | $5.20 | 13,811,870 |
| 2024-10-29 | $4.99 | $5.75 | $4.95 | $5.13 | $5.13 | 24,894,010 |
| 2024-10-28 | $4.83 | $4.99 | $4.83 | $4.92 | $4.92 | 11,343,990 |
| 2024-10-25 | $4.77 | $4.93 | $4.70 | $4.81 | $4.81 | 12,684,620 |
| 2024-10-24 | $4.56 | $4.97 | $4.49 | $4.78 | $4.78 | 18,239,010 |
| 2024-10-23 | $4.55 | $5.01 | $4.37 | $4.61 | $4.61 | 22,001,340 |
| 2024-10-22 | $4.04 | $4.84 | $3.93 | $4.64 | $4.64 | 28,197,870 |
| 2024-10-21 | $4.03 | $4.04 | $3.92 | $4.03 | $4.03 | 9,923,660 |
| 2024-10-18 | $3.91 | $4.05 | $3.90 | $4.03 | $4.03 | 11,136,740 |
| 2024-10-17 | $4.06 | $4.06 | $3.92 | $3.95 | $3.95 | 9,044,000 |
| 2024-10-16 | $3.99 | $4.16 | $3.90 | $4.01 | $4.01 | 9,285,560 |
| 2024-10-15 | $3.98 | $4.09 | $3.95 | $3.98 | $3.98 | 7,235,010 |
| 2024-10-14 | $4.10 | $4.18 | $3.90 | $3.99 | $3.99 | 11,740,170 |
| 2024-10-11 | $4.15 | $4.30 | $4.06 | $4.10 | $4.10 | 12,673,100 |
| 2024-10-10 | $4.08 | $4.18 | $3.94 | $4.17 | $4.17 | 14,654,910 |
| 2024-10-09 | $4.27 | $4.27 | $3.92 | $3.98 | $3.98 | 23,105,610 |
| 2024-10-08 | $4.99 | $4.99 | $4.30 | $4.46 | $4.46 | 35,845,400 |
| 2024-09-30 | $3.85 | $4.45 | $3.72 | $4.24 | $4.24 | 28,003,480 |
| 2024-09-27 | $3.97 | $4.04 | $3.55 | $3.92 | $3.92 | 20,628,460 |
| 2024-09-26 | $4.01 | $4.16 | $3.93 | $3.95 | $3.95 | 11,633,300 |
| 2024-09-25 | $4.00 | $4.22 | $3.92 | $4.04 | $4.04 | 11,031,500 |
| 2024-09-24 | $3.83 | $4.08 | $3.73 | $4.02 | $4.02 | 13,979,120 |
| 2024-09-23 | $4.00 | $4.01 | $3.67 | $3.87 | $3.87 | 14,206,300 |
| 2024-09-20 | $4.26 | $4.31 | $3.89 | $3.92 | $3.92 | 21,913,430 |
| 2024-09-19 | $3.49 | $4.06 | $3.44 | $4.06 | $4.06 | 24,294,110 |
| 2024-09-18 | $3.50 | $3.50 | $3.22 | $3.38 | $3.38 | 19,219,430 |
| 2024-09-13 | $3.94 | $3.98 | $3.44 | $3.56 | $3.56 | 24,855,150 |
| 2024-09-12 | $4.18 | $4.30 | $3.81 | $3.88 | $3.88 | 22,668,390 |
| 2024-09-11 | $4.54 | $4.54 | $4.03 | $4.22 | $4.22 | 14,544,700 |
| 2024-09-10 | $4.48 | $4.62 | $4.35 | $4.48 | $4.48 | 12,767,000 |
| 2024-09-09 | $4.53 | $4.60 | $4.23 | $4.48 | $4.48 | 17,167,800 |
| 2024-09-06 | $4.23 | $4.78 | $4.23 | $4.48 | $4.48 | 25,079,500 |
| 2024-09-05 | $3.82 | $4.15 | $3.80 | $4.15 | $4.15 | 16,906,710 |
| 2024-09-04 | $3.70 | $3.98 | $3.70 | $3.83 | $3.83 | 15,411,560 |
| 2024-09-03 | $4.05 | $4.22 | $3.71 | $3.92 | $3.92 | 24,640,260 |
| 2024-09-02 | $3.66 | $3.99 | $3.65 | $3.92 | $3.92 | 25,661,300 |
| 2024-08-30 | $3.44 | $3.48 | $3.33 | $3.41 | $3.41 | 10,222,220 |
| 2024-08-29 | $3.34 | $3.41 | $3.26 | $3.41 | $3.41 | 7,000,320 |
| 2024-08-28 | $3.30 | $3.43 | $3.30 | $3.35 | $3.35 | 8,773,920 |
| 2024-08-27 | $3.42 | $3.49 | $3.33 | $3.34 | $3.34 | 8,995,470 |
| 2024-08-26 | $3.20 | $3.43 | $3.20 | $3.38 | $3.38 | 10,802,720 |
| 2024-08-23 | $3.32 | $3.35 | $3.14 | $3.19 | $3.19 | 9,562,150 |
| 2024-08-22 | $3.22 | $3.48 | $3.22 | $3.31 | $3.31 | 10,674,260 |
| 2024-08-21 | $3.09 | $3.56 | $3.09 | $3.33 | $3.33 | 15,022,750 |
| 2024-08-20 | $3.06 | $3.13 | $3.05 | $3.08 | $3.08 | 5,699,100 |
| 2024-08-19 | $2.94 | $3.05 | $2.93 | $3.03 | $3.03 | 4,496,900 |
| 2024-08-16 | $2.94 | $3.10 | $2.94 | $2.98 | $2.98 | 6,213,300 |
| 2024-08-15 | $2.98 | $3.00 | $2.87 | $2.92 | $2.92 | 6,330,510 |
| 2024-08-14 | $2.96 | $2.98 | $2.91 | $2.96 | $2.96 | 2,958,110 |
| 2024-08-13 | $3.02 | $3.04 | $2.94 | $2.96 | $2.96 | 5,319,300 |
| 2024-08-12 | $2.88 | $2.96 | $2.76 | $2.95 | $2.95 | 7,257,400 |
| 2024-08-09 | $2.90 | $3.01 | $2.87 | $2.87 | $2.87 | 9,368,800 |
| 2024-08-08 | $2.82 | $2.93 | $2.82 | $2.92 | $2.92 | 9,345,600 |
| 2024-08-07 | $2.75 | $2.83 | $2.64 | $2.82 | $2.82 | 7,969,300 |
| 2024-08-06 | $2.78 | $2.95 | $2.70 | $2.72 | $2.72 | 11,937,600 |
| 2024-08-05 | $2.70 | $2.96 | $2.65 | $2.79 | $2.79 | 16,473,100 |
| 2024-08-02 | $2.64 | $2.86 | $2.54 | $2.70 | $2.70 | 10,059,790 |
| 2024-08-01 | $2.52 | $2.67 | $2.52 | $2.64 | $2.64 | 7,753,450 |
| 2024-07-31 | $2.51 | $2.66 | $2.50 | $2.52 | $2.52 | 7,109,200 |
| 2024-07-30 | $2.43 | $2.47 | $2.40 | $2.47 | $2.47 | 5,157,710 |
| 2024-07-29 | $2.33 | $2.46 | $2.33 | $2.42 | $2.42 | 4,002,600 |
| 2024-07-26 | $2.39 | $2.43 | $2.37 | $2.40 | $2.40 | 3,701,100 |
| 2024-07-25 | $2.42 | $2.45 | $2.39 | $2.41 | $2.41 | 4,524,400 |
| 2024-07-24 | $2.37 | $2.48 | $2.36 | $2.39 | $2.39 | 5,149,400 |
| 2024-07-23 | $2.39 | $2.54 | $2.39 | $2.42 | $2.42 | 7,795,400 |
| 2024-07-22 | $2.33 | $2.48 | $2.30 | $2.42 | $2.42 | 7,898,500 |
| 2024-07-19 | $2.38 | $2.42 | $2.30 | $2.33 | $2.33 | 5,473,800 |
| 2024-07-18 | $2.31 | $2.48 | $2.28 | $2.38 | $2.38 | 8,126,400 |
| 2024-07-17 | $2.31 | $2.35 | $2.29 | $2.31 | $2.31 | 3,234,300 |
| 2024-07-16 | $2.34 | $2.37 | $2.28 | $2.33 | $2.33 | 5,313,600 |
| 2024-07-15 | $2.45 | $2.50 | $2.30 | $2.32 | $2.32 | 11,691,550 |
| 2024-07-12 | $2.33 | $2.76 | $2.33 | $2.56 | $2.56 | 12,689,750 |
| 2024-07-11 | $2.25 | $2.32 | $2.25 | $2.32 | $2.32 | 4,742,000 |
| 2024-07-10 | $2.31 | $2.31 | $2.20 | $2.25 | $2.25 | 4,584,100 |
| 2024-07-09 | $2.28 | $2.36 | $2.24 | $2.31 | $2.31 | 4,679,100 |
| 2024-07-08 | $2.26 | $2.41 | $2.20 | $2.31 | $2.31 | 7,273,500 |
| 2024-07-05 | $2.19 | $2.28 | $2.19 | $2.24 | $2.24 | 3,690,900 |
| 2024-07-04 | $2.30 | $2.30 | $2.21 | $2.23 | $2.23 | 6,106,760 |
| 2024-07-03 | $2.24 | $2.36 | $2.19 | $2.30 | $2.30 | 8,122,550 |
| 2024-07-02 | $2.24 | $2.28 | $2.22 | $2.24 | $2.24 | 4,343,950 |
| 2024-07-01 | $2.23 | $2.30 | $2.23 | $2.28 | $2.28 | 4,326,950 |
| 2024-06-28 | $2.22 | $2.31 | $2.18 | $2.22 | $2.22 | 7,411,230 |
| 2024-06-27 | $2.16 | $2.37 | $2.10 | $2.22 | $2.22 | 10,939,440 |
| 2024-06-26 | $2.00 | $2.21 | $1.95 | $2.15 | $2.15 | 8,033,140 |
| 2024-06-25 | $2.11 | $2.21 | $2.01 | $2.04 | $2.04 | 6,182,000 |
| 2024-06-24 | $2.30 | $2.33 | $2.08 | $2.16 | $2.16 | 10,581,930 |
| 2024-06-21 | $1.92 | $2.34 | $1.87 | $2.34 | $2.34 | 14,619,140 |
| 2024-06-20 | $2.07 | $2.10 | $1.93 | $1.95 | $1.95 | 6,288,040 |
| 2024-06-19 | $2.12 | $2.13 | $2.10 | $2.10 | $2.10 | 2,560,400 |
| 2024-06-18 | $2.15 | $2.15 | $2.10 | $2.14 | $2.14 | 3,080,100 |
| 2024-06-17 | $2.14 | $2.19 | $2.10 | $2.15 | $2.15 | 3,106,340 |
| 2024-06-14 | $2.16 | $2.17 | $2.06 | $2.13 | $2.13 | 3,650,260 |
| 2024-06-13 | $2.22 | $2.22 | $2.14 | $2.16 | $2.16 | 4,389,900 |
| 2024-06-12 | $2.16 | $2.26 | $2.16 | $2.22 | $2.22 | 5,985,320 |
| 2024-06-11 | $2.18 | $2.27 | $2.11 | $2.19 | $2.19 | 6,118,320 |
| 2024-06-07 | $2.18 | $2.26 | $2.16 | $2.21 | $2.21 | 7,544,570 |
| 2024-06-06 | $2.28 | $2.31 | $2.06 | $2.10 | $2.10 | 11,370,650 |
| 2024-06-05 | $2.35 | $2.43 | $2.30 | $2.32 | $2.32 | 6,103,750 |
| 2024-06-04 | $2.26 | $2.40 | $2.13 | $2.30 | $2.30 | 8,657,400 |
| 2024-06-03 | $2.59 | $2.59 | $2.13 | $2.30 | $2.30 | 12,872,730 |
| 2024-05-31 | $2.55 | $2.64 | $2.51 | $2.60 | $2.60 | 2,999,400 |
| 2024-05-30 | $2.58 | $2.65 | $2.54 | $2.56 | $2.56 | 4,124,360 |
| 2024-05-29 | $2.66 | $2.67 | $2.60 | $2.61 | $2.61 | 5,393,900 |
| 2024-05-28 | $2.70 | $2.70 | $2.64 | $2.68 | $2.68 | 6,969,420 |
| 2024-05-27 | $2.73 | $2.80 | $2.68 | $2.75 | $2.75 | 11,331,180 |
| 2024-05-24 | $2.70 | $2.70 | $2.58 | $2.62 | $2.62 | 5,785,010 |
| 2024-05-23 | $2.61 | $2.65 | $2.56 | $2.60 | $2.60 | 6,084,400 |
| 2024-05-22 | $2.65 | $2.77 | $2.59 | $2.67 | $2.67 | 8,700,300 |
| 2024-05-21 | $2.59 | $2.63 | $2.55 | $2.56 | $2.56 | 8,491,090 |
| 2024-05-20 | $2.79 | $2.79 | $2.66 | $2.69 | $2.69 | 8,904,880 |
| 2024-05-17 | $2.86 | $2.90 | $2.74 | $2.79 | $2.79 | 10,338,650 |
| 2024-05-16 | $2.82 | $2.92 | $2.73 | $2.85 | $2.85 | 12,973,700 |
| 2024-05-15 | $2.74 | $2.88 | $2.71 | $2.77 | $2.77 | 11,279,350 |
| 2024-05-14 | $2.71 | $2.85 | $2.60 | $2.76 | $2.76 | 14,916,150 |
| 2024-05-13 | $2.46 | $2.83 | $2.42 | $2.75 | $2.75 | 17,493,440 |
| 2024-05-10 | $2.50 | $2.55 | $2.38 | $2.42 | $2.42 | 8,357,440 |
| 2024-05-09 | $2.50 | $2.64 | $2.49 | $2.55 | $2.55 | 6,535,680 |
| 2024-05-08 | $2.66 | $2.67 | $2.46 | $2.51 | $2.51 | 10,252,440 |
| 2024-05-07 | $2.70 | $2.72 | $2.60 | $2.68 | $2.68 | 9,219,620 |
| 2024-05-06 | $2.62 | $2.77 | $2.55 | $2.70 | $2.70 | 14,067,690 |
| 2024-04-30 | $2.63 | $2.90 | $2.62 | $2.78 | $2.78 | 23,847,790 |
| 2024-04-29 | $2.35 | $2.62 | $2.35 | $2.62 | $2.62 | 17,867,320 |
| 2024-04-25 | $2.15 | $2.31 | $2.14 | $2.18 | $2.18 | 9,961,610 |
| 2024-04-24 | $2.02 | $2.13 | $2.01 | $2.12 | $2.12 | 8,489,140 |
| 2024-04-23 | $2.02 | $2.07 | $2.00 | $2.04 | $2.04 | 6,908,470 |
| 2024-04-22 | $2.05 | $2.13 | $1.97 | $2.00 | $2.00 | 11,725,170 |
| 2024-04-19 | $2.25 | $2.26 | $2.14 | $2.20 | $2.20 | 7,233,970 |
| 2024-04-18 | $2.09 | $2.28 | $2.03 | $2.21 | $2.21 | 11,500,800 |
| 2024-04-17 | $2.02 | $2.13 | $2.00 | $2.09 | $2.09 | 9,164,890 |
| 2024-04-16 | $2.10 | $2.19 | $1.90 | $1.91 | $1.91 | 10,186,200 |
| 2024-04-15 | $2.20 | $2.31 | $2.06 | $2.19 | $2.19 | 14,142,730 |
| 2024-04-12 | $2.32 | $2.49 | $2.32 | $2.43 | $2.43 | 10,083,870 |
| 2024-04-11 | $2.29 | $2.40 | $2.24 | $2.31 | $2.31 | 7,546,570 |
| 2024-04-10 | $2.48 | $2.48 | $2.26 | $2.30 | $2.30 | 12,177,030 |
| 2024-04-09 | $2.45 | $2.51 | $2.42 | $2.48 | $2.48 | 8,094,400 |
| 2024-04-08 | $2.71 | $2.73 | $2.43 | $2.44 | $2.44 | 13,097,690 |
| 2024-04-03 | $2.79 | $2.81 | $2.74 | $2.75 | $2.75 | 8,651,500 |
| 2024-04-02 | $2.75 | $2.94 | $2.73 | $2.84 | $2.84 | 13,279,450 |
| 2024-04-01 | $2.74 | $2.77 | $2.71 | $2.76 | $2.76 | 8,384,600 |
| 2024-03-29 | $2.74 | $2.79 | $2.68 | $2.75 | $2.75 | 8,643,720 |
| 2024-03-28 | $2.77 | $2.79 | $2.67 | $2.75 | $2.75 | 12,681,720 |
| 2024-03-27 | $3.00 | $3.01 | $2.76 | $2.77 | $2.77 | 19,562,600 |
| 2024-03-26 | $2.92 | $3.07 | $2.87 | $3.03 | $3.03 | 18,473,420 |
| 2024-03-25 | $2.90 | $2.96 | $2.86 | $2.92 | $2.92 | 10,438,270 |
| 2024-03-22 | $2.87 | $3.00 | $2.83 | $2.93 | $2.93 | 15,313,100 |
| 2024-03-21 | $3.05 | $3.06 | $2.87 | $2.90 | $2.90 | 18,789,790 |
| 2024-03-20 | $2.98 | $3.08 | $2.88 | $3.07 | $3.07 | 17,355,970 |
| 2024-03-19 | $3.10 | $3.19 | $3.03 | $3.04 | $3.04 | 17,145,870 |
| 2024-03-18 | $3.17 | $3.22 | $3.01 | $3.15 | $3.15 | 22,760,200 |
| 2024-03-15 | $3.27 | $3.31 | $3.12 | $3.17 | $3.17 | 25,068,370 |
| 2024-03-14 | $3.36 | $3.57 | $3.24 | $3.33 | $3.33 | 33,747,330 |
| 2024-03-13 | $3.26 | $3.40 | $3.23 | $3.24 | $3.24 | 16,400,600 |
| 2024-03-12 | $3.26 | $3.46 | $3.22 | $3.32 | $3.32 | 23,963,790 |
| 2024-03-11 | $3.23 | $3.35 | $3.17 | $3.32 | $3.32 | 21,313,980 |
| 2024-03-08 | $3.30 | $3.48 | $3.16 | $3.16 | $3.16 | 25,444,200 |
| 2024-03-07 | $3.31 | $3.39 | $3.21 | $3.30 | $3.30 | 28,958,350 |
| 2024-03-06 | $3.04 | $3.55 | $2.99 | $3.40 | $3.40 | 32,842,140 |
| 2024-03-05 | $3.08 | $3.15 | $2.95 | $3.05 | $3.05 | 21,577,720 |
| 2024-03-04 | $3.10 | $3.21 | $3.07 | $3.13 | $3.13 | 22,885,730 |
| 2024-03-01 | $3.23 | $3.27 | $3.08 | $3.13 | $3.13 | 28,631,780 |
| 2024-02-29 | $2.87 | $3.14 | $2.84 | $3.13 | $3.13 | 36,692,600 |
| 2024-02-28 | $3.03 | $3.20 | $2.86 | $2.86 | $2.86 | 44,998,760 |
| 2024-02-27 | $2.90 | $3.28 | $2.90 | $3.23 | $3.23 | 51,265,880 |
| 2024-02-26 | $2.71 | $3.18 | $2.61 | $2.98 | $2.98 | 62,765,140 |
| 2024-02-23 | $2.55 | $2.71 | $2.51 | $2.71 | $2.71 | 52,677,610 |
| 2024-02-22 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 4,965,500 |
| 2024-02-21 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 2,476,390 |
| 2024-02-20 | $1.48 | $1.57 | $1.45 | $1.57 | $1.57 | 10,404,900 |
| 2024-02-19 | $1.35 | $1.51 | $1.35 | $1.49 | $1.49 | 9,619,000 |
| 2024-02-08 | $1.39 | $1.46 | $1.15 | $1.44 | $1.44 | 11,495,300 |
| 2024-02-07 | $1.46 | $1.58 | $1.39 | $1.41 | $1.41 | 9,537,940 |
| 2024-02-06 | $1.39 | $1.49 | $1.32 | $1.44 | $1.44 | 9,074,180 |
| 2024-02-05 | $1.62 | $1.71 | $1.41 | $1.46 | $1.46 | 11,023,800 |
| 2024-02-02 | $1.73 | $1.81 | $1.62 | $1.67 | $1.67 | 9,646,090 |
| 2024-02-01 | $1.68 | $1.80 | $1.66 | $1.74 | $1.74 | 9,044,900 |
| 2024-01-31 | $1.88 | $1.93 | $1.71 | $1.72 | $1.72 | 13,380,600 |
| 2024-01-30 | $2.07 | $2.07 | $1.81 | $1.87 | $1.87 | 18,797,200 |
| 2024-01-29 | $2.46 | $2.47 | $2.07 | $2.14 | $2.14 | 11,896,900 |
| 2024-01-26 | $2.48 | $2.54 | $2.48 | $2.48 | $2.48 | 4,603,400 |
| 2024-01-25 | $2.50 | $2.52 | $2.44 | $2.50 | $2.50 | 7,315,250 |
| 2024-01-24 | $2.44 | $2.63 | $2.42 | $2.52 | $2.52 | 8,381,120 |
| 2024-01-23 | $2.40 | $2.44 | $2.37 | $2.43 | $2.43 | 4,303,720 |
| 2024-01-22 | $2.49 | $2.53 | $2.39 | $2.42 | $2.42 | 4,998,350 |
| 2024-01-19 | $2.58 | $2.58 | $2.48 | $2.52 | $2.52 | 4,258,200 |
| 2024-01-18 | $2.61 | $2.70 | $2.51 | $2.60 | $2.60 | 8,062,840 |
| 2024-01-17 | $2.61 | $2.74 | $2.60 | $2.68 | $2.68 | 6,936,200 |
| 2024-01-16 | $2.58 | $2.65 | $2.55 | $2.63 | $2.63 | 3,282,100 |
| 2024-01-15 | $2.58 | $2.63 | $2.56 | $2.59 | $2.59 | 2,325,600 |
| 2024-01-12 | $2.65 | $2.66 | $2.59 | $2.61 | $2.61 | 2,794,500 |
| 2024-01-11 | $2.58 | $2.66 | $2.58 | $2.65 | $2.65 | 2,801,600 |
| 2024-01-10 | $2.64 | $2.64 | $2.55 | $2.59 | $2.59 | 2,251,500 |
| 2024-01-09 | $2.61 | $2.66 | $2.61 | $2.61 | $2.61 | 2,754,000 |
| 2024-01-08 | $2.67 | $2.67 | $2.59 | $2.61 | $2.61 | 3,373,900 |
| 2024-01-05 | $2.81 | $2.83 | $2.66 | $2.67 | $2.67 | 6,230,500 |
| 2024-01-04 | $2.84 | $2.86 | $2.80 | $2.81 | $2.81 | 3,974,600 |
| 2024-01-03 | $2.80 | $2.91 | $2.78 | $2.85 | $2.85 | 7,519,440 |
| 2024-01-02 | $2.81 | $2.81 | $2.76 | $2.79 | $2.79 | 5,036,700 |
| 2024-01-01 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-12-29 | $2.78 | $2.83 | $2.72 | $2.80 | $2.80 | 8,669,910 |
| 2023-12-28 | $2.83 | $3.00 | $2.80 | $2.84 | $2.84 | 13,191,400 |
| 2023-12-27 | $2.69 | $2.92 | $2.67 | $2.82 | $2.82 | 11,021,840 |
| 2023-12-26 | $2.69 | $2.71 | $2.64 | $2.71 | $2.71 | 3,912,300 |
| 2023-12-25 | $2.61 | $2.70 | $2.56 | $2.69 | $2.69 | 5,301,000 |
| 2023-12-22 | $2.62 | $2.65 | $2.57 | $2.61 | $2.61 | 4,647,400 |
| 2023-12-21 | $2.57 | $2.65 | $2.54 | $2.63 | $2.63 | 4,441,300 |
| 2023-12-20 | $2.59 | $2.62 | $2.58 | $2.60 | $2.60 | 4,464,810 |
| 2023-12-19 | $2.51 | $2.60 | $2.48 | $2.59 | $2.59 | 7,947,640 |
| 2023-12-18 | $2.59 | $2.59 | $2.46 | $2.51 | $2.51 | 8,350,640 |
| 2023-12-15 | $2.68 | $2.68 | $2.58 | $2.61 | $2.61 | 8,537,640 |
| 2023-12-14 | $2.79 | $2.83 | $2.66 | $2.68 | $2.68 | 12,305,400 |
| 2023-12-13 | $2.83 | $2.87 | $2.79 | $2.79 | $2.79 | 4,870,200 |
| 2023-12-12 | $2.77 | $2.88 | $2.77 | $2.82 | $2.82 | 5,426,300 |
| 2023-12-11 | $2.90 | $2.90 | $2.69 | $2.80 | $2.80 | 15,902,890 |
| 2023-12-08 | $2.92 | $3.06 | $2.91 | $2.98 | $2.98 | 11,425,000 |
| 2023-12-07 | $2.95 | $2.99 | $2.91 | $2.93 | $2.93 | 5,008,600 |
| 2023-12-06 | $2.90 | $2.98 | $2.90 | $2.94 | $2.94 | 6,004,520 |
| 2023-12-05 | $2.91 | $2.94 | $2.90 | $2.92 | $2.92 | 5,377,200 |
| 2023-12-04 | $3.00 | $3.01 | $2.91 | $2.92 | $2.92 | 11,480,200 |
| 2023-12-01 | $2.97 | $3.02 | $2.96 | $3.02 | $3.02 | 6,147,200 |
| 2023-11-30 | $2.98 | $3.00 | $2.95 | $2.97 | $2.97 | 4,003,200 |
| 2023-11-29 | $3.06 | $3.06 | $2.96 | $2.99 | $2.99 | 9,761,480 |
| 2023-11-28 | $3.04 | $3.08 | $3.02 | $3.06 | $3.06 | 4,899,130 |
| 2023-11-27 | $3.02 | $3.07 | $3.02 | $3.05 | $3.05 | 7,163,800 |
| 2023-11-24 | $3.14 | $3.17 | $3.02 | $3.02 | $3.02 | 13,171,360 |
| 2023-11-23 | $3.14 | $3.20 | $3.11 | $3.15 | $3.15 | 10,561,470 |
| 2023-11-22 | $3.12 | $3.17 | $3.11 | $3.15 | $3.15 | 6,847,630 |
| 2023-11-21 | $3.23 | $3.24 | $3.13 | $3.14 | $3.14 | 12,745,630 |
| 2023-11-20 | $3.26 | $3.30 | $3.20 | $3.23 | $3.23 | 9,706,700 |
| 2023-11-17 | $3.19 | $3.30 | $3.15 | $3.29 | $3.29 | 12,639,200 |
| 2023-11-16 | $3.18 | $3.37 | $3.17 | $3.20 | $3.20 | 15,022,490 |
| 2023-11-15 | $3.15 | $3.20 | $3.13 | $3.16 | $3.16 | 7,000,900 |
| 2023-11-14 | $3.10 | $3.17 | $3.07 | $3.16 | $3.16 | 9,452,310 |
| 2023-11-13 | $3.11 | $3.16 | $3.09 | $3.11 | $3.11 | 8,137,600 |
| 2023-11-10 | $3.11 | $3.15 | $3.08 | $3.14 | $3.14 | 7,480,200 |
| 2023-11-09 | $3.13 | $3.21 | $3.09 | $3.11 | $3.11 | 11,377,250 |
| 2023-11-08 | $3.16 | $3.22 | $3.13 | $3.14 | $3.14 | 12,569,400 |
| 2023-11-07 | $3.13 | $3.18 | $3.12 | $3.16 | $3.16 | 10,675,220 |
| 2023-11-06 | $3.09 | $3.17 | $3.06 | $3.16 | $3.16 | 11,360,830 |
| 2023-11-03 | $3.10 | $3.16 | $3.05 | $3.09 | $3.09 | 11,233,320 |
| 2023-11-02 | $3.09 | $3.20 | $3.07 | $3.10 | $3.10 | 13,663,000 |
| 2023-11-01 | $3.10 | $3.13 | $3.04 | $3.09 | $3.09 | 10,257,300 |
| 2023-10-31 | $2.99 | $3.13 | $2.98 | $3.12 | $3.12 | 15,549,580 |
| 2023-10-30 | $2.96 | $3.04 | $2.94 | $2.99 | $2.99 | 10,003,400 |
| 2023-10-27 | $2.95 | $2.98 | $2.92 | $2.97 | $2.97 | 7,381,240 |
| 2023-10-26 | $2.94 | $2.97 | $2.90 | $2.94 | $2.94 | 8,465,150 |
| 2023-10-25 | $2.96 | $3.09 | $2.94 | $3.00 | $3.00 | 9,360,750 |
| 2023-10-24 | $2.90 | $2.98 | $2.90 | $2.96 | $2.96 | 5,551,600 |
| 2023-10-23 | $3.05 | $3.05 | $2.87 | $2.90 | $2.90 | 10,042,580 |
| 2023-10-20 | $2.98 | $3.12 | $2.94 | $3.05 | $3.05 | 10,268,600 |
| 2023-10-19 | $3.13 | $3.14 | $2.98 | $3.00 | $3.00 | 11,445,000 |
| 2023-10-18 | $3.22 | $3.24 | $3.10 | $3.14 | $3.14 | 15,667,260 |
| 2023-10-17 | $3.24 | $3.50 | $3.23 | $3.29 | $3.29 | 24,271,600 |
| 2023-10-16 | $3.08 | $3.48 | $3.01 | $3.33 | $3.33 | 30,381,270 |
| 2023-10-13 | $2.99 | $3.15 | $2.98 | $3.07 | $3.07 | 11,278,050 |
| 2023-10-12 | $3.04 | $3.07 | $2.99 | $3.02 | $3.02 | 6,715,200 |
| 2023-10-11 | $2.96 | $3.09 | $2.94 | $3.05 | $3.05 | 12,309,250 |
| 2023-10-10 | $2.94 | $2.97 | $2.92 | $2.95 | $2.95 | 4,536,630 |
| 2023-10-09 | $2.97 | $2.97 | $2.90 | $2.96 | $2.96 | 5,854,660 |
| 2023-09-28 | $2.96 | $3.01 | $2.93 | $2.97 | $2.97 | 5,625,490 |
| 2023-09-27 | $3.03 | $3.04 | $2.94 | $2.94 | $2.94 | 7,345,300 |
| 2023-09-26 | $2.95 | $3.03 | $2.94 | $3.02 | $3.02 | 8,127,900 |
| 2023-09-25 | $3.00 | $3.02 | $2.92 | $2.95 | $2.95 | 11,705,670 |
| 2023-09-22 | $3.01 | $3.17 | $3.01 | $3.07 | $3.07 | 11,107,200 |
| 2023-09-21 | $3.10 | $3.15 | $3.01 | $3.05 | $3.05 | 11,434,700 |
| 2023-09-20 | $3.13 | $3.22 | $3.10 | $3.14 | $3.14 | 12,762,500 |
| 2023-09-19 | $3.00 | $3.18 | $2.98 | $3.16 | $3.16 | 14,957,100 |
| 2023-09-18 | $3.01 | $3.11 | $2.98 | $3.04 | $3.04 | 9,568,800 |
| 2023-09-15 | $2.94 | $3.08 | $2.90 | $3.04 | $3.04 | 10,457,600 |
| 2023-09-14 | $2.89 | $2.97 | $2.88 | $2.93 | $2.93 | 6,165,200 |
| 2023-09-13 | $2.96 | $2.99 | $2.86 | $2.91 | $2.91 | 6,602,800 |
| 2023-09-12 | $2.99 | $3.00 | $2.95 | $2.97 | $2.97 | 5,800,100 |
| 2023-09-11 | $3.06 | $3.07 | $2.95 | $3.01 | $3.01 | 7,173,820 |
| 2023-09-08 | $3.00 | $3.09 | $2.96 | $3.04 | $3.04 | 7,540,700 |
| 2023-09-07 | $3.06 | $3.14 | $3.01 | $3.02 | $3.02 | 11,353,660 |
| 2023-09-06 | $3.02 | $3.29 | $3.01 | $3.15 | $3.15 | 16,481,130 |
| 2023-09-05 | $3.05 | $3.05 | $2.99 | $3.01 | $3.01 | 7,703,100 |
| 2023-09-04 | $3.04 | $3.11 | $2.98 | $3.07 | $3.07 | 9,210,100 |
| 2023-09-01 | $2.92 | $3.04 | $2.88 | $3.03 | $3.03 | 12,096,800 |
| 2023-08-31 | $2.99 | $2.99 | $2.90 | $2.91 | $2.91 | 8,024,800 |
| 2023-08-30 | $2.91 | $3.04 | $2.90 | $2.99 | $2.99 | 10,244,200 |
| 2023-08-29 | $2.83 | $2.94 | $2.75 | $2.94 | $2.94 | 11,462,060 |
| 2023-08-28 | $3.07 | $3.13 | $2.85 | $2.85 | $2.85 | 12,984,590 |
| 2023-08-25 | $3.01 | $3.06 | $2.92 | $2.96 | $2.96 | 15,285,950 |
| 2023-08-24 | $3.21 | $3.23 | $3.04 | $3.07 | $3.07 | 19,803,060 |
| 2023-08-23 | $3.15 | $3.38 | $3.13 | $3.29 | $3.29 | 22,208,000 |
| 2023-08-22 | $3.33 | $3.40 | $3.09 | $3.16 | $3.16 | 26,392,900 |
| 2023-08-21 | $3.42 | $3.75 | $3.33 | $3.34 | $3.34 | 28,936,470 |
| 2023-08-18 | $3.41 | $3.81 | $3.40 | $3.54 | $3.54 | 37,514,720 |
| 2023-08-17 | $3.34 | $3.80 | $3.21 | $3.55 | $3.55 | 43,530,290 |
| 2023-08-16 | $2.98 | $3.60 | $2.96 | $3.51 | $3.51 | 50,157,810 |
| 2023-08-15 | $2.88 | $3.08 | $2.84 | $3.00 | $3.00 | 15,130,600 |
| 2023-08-14 | $2.82 | $2.87 | $2.79 | $2.87 | $2.87 | 4,001,800 |
| 2023-08-11 | $2.93 | $2.95 | $2.84 | $2.85 | $2.85 | 4,855,400 |
| 2023-08-10 | $2.88 | $2.96 | $2.85 | $2.93 | $2.93 | 5,768,060 |
| 2023-08-09 | $2.90 | $2.90 | $2.84 | $2.86 | $2.86 | 2,468,100 |
| 2023-08-08 | $2.89 | $2.91 | $2.86 | $2.89 | $2.89 | 2,396,900 |
| 2023-08-07 | $2.92 | $2.93 | $2.87 | $2.89 | $2.89 | 3,358,200 |
| 2023-08-04 | $2.91 | $2.94 | $2.91 | $2.92 | $2.92 | 3,836,170 |
| 2023-08-03 | $2.94 | $2.96 | $2.88 | $2.92 | $2.92 | 3,454,600 |
| 2023-08-02 | $2.93 | $2.98 | $2.92 | $2.95 | $2.95 | 4,876,400 |
| 2023-08-01 | $2.89 | $2.96 | $2.88 | $2.94 | $2.94 | 6,694,160 |
| 2023-07-31 | $2.83 | $2.91 | $2.82 | $2.90 | $2.90 | 6,183,260 |
| 2023-07-28 | $2.83 | $2.84 | $2.78 | $2.83 | $2.83 | 3,059,600 |
| 2023-07-27 | $2.84 | $2.88 | $2.82 | $2.84 | $2.84 | 3,201,000 |
| 2023-07-26 | $2.83 | $2.85 | $2.80 | $2.83 | $2.83 | 2,375,200 |
| 2023-07-25 | $2.82 | $2.86 | $2.81 | $2.84 | $2.84 | 2,871,450 |
| 2023-07-24 | $2.86 | $2.87 | $2.78 | $2.81 | $2.81 | 5,000,200 |
| 2023-07-21 | $2.90 | $2.94 | $2.83 | $2.86 | $2.86 | 6,567,620 |
| 2023-07-20 | $2.89 | $2.96 | $2.87 | $2.92 | $2.92 | 5,966,610 |
| 2023-07-19 | $2.90 | $2.91 | $2.87 | $2.90 | $2.90 | 3,383,800 |
| 2023-07-18 | $2.89 | $2.91 | $2.87 | $2.91 | $2.91 | 3,093,040 |
| 2023-07-17 | $2.91 | $2.91 | $2.87 | $2.90 | $2.90 | 3,147,700 |
| 2023-07-14 | $2.90 | $2.95 | $2.86 | $2.94 | $2.94 | 3,547,690 |
| 2023-07-13 | $2.86 | $2.92 | $2.86 | $2.89 | $2.89 | 3,289,800 |
| 2023-07-12 | $2.95 | $2.96 | $2.85 | $2.86 | $2.86 | 5,456,540 |
| 2023-07-11 | $2.91 | $2.97 | $2.90 | $2.96 | $2.96 | 3,770,400 |
| 2023-07-10 | $2.93 | $2.96 | $2.90 | $2.90 | $2.90 | 3,588,860 |
| 2023-07-07 | $2.94 | $2.98 | $2.90 | $2.93 | $2.93 | 4,234,300 |
| 2023-07-06 | $2.98 | $3.00 | $2.94 | $2.95 | $2.95 | 4,206,120 |
| 2023-07-05 | $3.01 | $3.04 | $2.98 | $3.00 | $3.00 | 5,775,170 |
| 2023-07-04 | $3.00 | $3.08 | $2.96 | $3.03 | $3.03 | 9,192,900 |
| 2023-07-03 | $2.90 | $3.00 | $2.89 | $3.00 | $3.00 | 8,978,900 |
| 2023-06-30 | $2.83 | $2.92 | $2.82 | $2.88 | $2.88 | 7,037,190 |
| 2023-06-29 | $2.80 | $2.87 | $2.79 | $2.83 | $2.83 | 5,724,000 |
| 2023-06-28 | $2.86 | $2.90 | $2.75 | $2.82 | $2.82 | 8,314,490 |
| 2023-06-27 | $2.68 | $2.86 | $2.68 | $2.86 | $2.86 | 10,755,480 |
| 2023-06-26 | $2.65 | $2.73 | $2.63 | $2.69 | $2.69 | 6,438,250 |
| 2023-06-21 | $2.67 | $2.75 | $2.67 | $2.68 | $2.68 | 7,217,520 |
| 2023-06-20 | $2.78 | $2.78 | $2.66 | $2.69 | $2.69 | 9,557,600 |
| 2023-06-19 | $2.79 | $2.83 | $2.77 | $2.78 | $2.78 | 6,141,480 |
| 2023-06-16 | $2.80 | $2.85 | $2.78 | $2.80 | $2.80 | 6,199,140 |
| 2023-06-15 | $2.83 | $2.84 | $2.77 | $2.79 | $2.79 | 7,643,220 |
| 2023-06-14 | $2.84 | $2.88 | $2.79 | $2.85 | $2.85 | 5,736,750 |
| 2023-06-13 | $2.81 | $2.88 | $2.81 | $2.84 | $2.84 | 4,267,000 |
| 2023-06-12 | $2.86 | $2.88 | $2.78 | $2.82 | $2.82 | 4,811,600 |
| 2023-06-09 | $2.89 | $2.92 | $2.83 | $2.85 | $2.85 | 4,184,700 |
| 2023-06-08 | $2.94 | $2.98 | $2.86 | $2.89 | $2.89 | 6,447,500 |
| 2023-06-07 | $2.87 | $3.01 | $2.85 | $2.96 | $2.96 | 6,675,400 |
| 2023-06-06 | $2.98 | $3.02 | $2.86 | $2.88 | $2.88 | 8,487,830 |
| 2023-06-05 | $2.86 | $3.02 | $2.85 | $2.99 | $2.99 | 8,151,300 |
| 2023-06-02 | $2.75 | $2.91 | $2.75 | $2.89 | $2.89 | 9,396,740 |
| 2023-06-01 | $2.79 | $2.81 | $2.69 | $2.74 | $2.74 | 5,813,900 |
| 2023-05-31 | $2.76 | $2.92 | $2.74 | $2.81 | $2.81 | 7,151,100 |
| 2023-05-30 | $2.72 | $2.78 | $2.68 | $2.77 | $2.77 | 6,099,870 |
| 2023-05-29 | $3.07 | $3.07 | $2.67 | $2.75 | $2.75 | 18,157,060 |
| 2023-05-26 | $3.14 | $3.16 | $3.00 | $3.05 | $3.05 | 8,673,100 |
| 2023-05-25 | $3.17 | $3.23 | $3.10 | $3.13 | $3.13 | 8,677,000 |
| 2023-05-24 | $3.34 | $3.41 | $3.22 | $3.23 | $3.23 | 12,167,600 |
| 2023-05-23 | $3.22 | $3.45 | $3.22 | $3.36 | $3.36 | 16,146,400 |
| 2023-05-22 | $3.15 | $3.26 | $3.08 | $3.22 | $3.22 | 10,196,570 |
| 2023-05-19 | $3.15 | $3.17 | $3.10 | $3.14 | $3.14 | 5,120,500 |
| 2023-05-18 | $3.14 | $3.21 | $3.13 | $3.16 | $3.16 | 6,507,000 |
| 2023-05-17 | $3.09 | $3.18 | $3.07 | $3.15 | $3.15 | 7,377,280 |
| 2023-05-16 | $3.21 | $3.21 | $3.06 | $3.11 | $3.11 | 10,389,680 |
| 2023-05-15 | $3.21 | $3.27 | $3.15 | $3.20 | $3.20 | 7,332,000 |
| 2023-05-12 | $3.35 | $3.39 | $3.18 | $3.22 | $3.22 | 13,205,920 |
| 2023-05-11 | $3.23 | $3.42 | $3.21 | $3.38 | $3.38 | 14,445,910 |
| 2023-05-10 | $3.12 | $3.26 | $3.09 | $3.22 | $3.22 | 11,207,500 |
| 2023-05-09 | $3.34 | $3.38 | $3.09 | $3.12 | $3.12 | 18,793,350 |
| 2023-05-08 | $3.50 | $3.55 | $3.26 | $3.34 | $3.34 | 20,689,420 |
| 2023-05-05 | $3.57 | $3.61 | $3.47 | $3.50 | $3.50 | 17,564,250 |
| 2023-05-04 | $3.55 | $3.66 | $3.50 | $3.59 | $3.59 | 26,178,450 |
| 2023-05-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2023-05-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2023-04-28 | $3.40 | $3.60 | $3.33 | $3.60 | $3.60 | 48,360,880 |
| 2023-04-27 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 1,023,300 |
| 2023-04-26 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-04-25 | $5.05 | $5.07 | $4.84 | $4.92 | $4.92 | 6,583,600 |
| 2023-04-24 | $5.06 | $5.12 | $4.94 | $5.04 | $5.04 | 7,602,600 |
| 2023-04-21 | $5.38 | $5.39 | $5.08 | $5.09 | $5.09 | 9,597,290 |
| 2023-04-20 | $5.38 | $5.39 | $5.27 | $5.36 | $5.36 | 6,374,400 |
| 2023-04-19 | $5.40 | $5.49 | $5.35 | $5.38 | $5.38 | 6,125,600 |
| 2023-04-18 | $5.46 | $5.51 | $5.34 | $5.38 | $5.38 | 8,943,700 |
| 2023-04-17 | $5.66 | $5.72 | $5.45 | $5.46 | $5.46 | 13,707,500 |
| 2023-04-14 | $5.77 | $5.91 | $5.65 | $5.70 | $5.70 | 13,351,850 |
| 2023-04-13 | $5.65 | $5.99 | $5.60 | $5.88 | $5.88 | 19,429,200 |
| 2023-04-12 | $5.57 | $5.70 | $5.48 | $5.67 | $5.67 | 9,745,800 |
| 2023-04-11 | $5.56 | $5.70 | $5.44 | $5.52 | $5.52 | 12,124,300 |
| 2023-04-10 | $5.89 | $5.90 | $5.53 | $5.55 | $5.55 | 14,676,270 |
| 2023-04-07 | $5.79 | $5.91 | $5.64 | $5.90 | $5.90 | 9,038,940 |
| 2023-04-06 | $5.84 | $5.86 | $5.70 | $5.73 | $5.73 | 8,038,100 |
| 2023-04-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-04-04 | $6.01 | $6.01 | $5.81 | $5.87 | $5.87 | 8,948,600 |
| 2023-04-03 | $5.91 | $6.02 | $5.84 | $6.01 | $6.01 | 8,664,700 |
| 2023-03-31 | $5.73 | $5.94 | $5.70 | $5.91 | $5.91 | 8,893,170 |
| 2023-03-30 | $6.03 | $6.03 | $5.75 | $5.77 | $5.77 | 9,642,200 |
| 2023-03-29 | $6.04 | $6.11 | $5.87 | $5.94 | $5.94 | 10,015,980 |
| 2023-03-28 | $6.20 | $6.23 | $6.02 | $6.03 | $6.03 | 11,140,860 |
| 2023-03-27 | $6.19 | $6.29 | $6.04 | $6.19 | $6.19 | 15,968,980 |
| 2023-03-24 | $6.24 | $6.32 | $6.15 | $6.24 | $6.24 | 22,393,020 |
| 2023-03-23 | $6.27 | $6.50 | $6.12 | $6.18 | $6.18 | 24,284,100 |
| 2023-03-22 | $6.59 | $6.80 | $6.28 | $6.37 | $6.37 | 41,678,830 |
| 2023-03-21 | $5.95 | $6.35 | $5.85 | $6.26 | $6.26 | 27,119,660 |
| 2023-03-20 | $5.91 | $6.06 | $5.89 | $5.95 | $5.95 | 12,698,200 |
| 2023-03-17 | $5.59 | $6.00 | $5.59 | $5.97 | $5.97 | 18,824,300 |
| 2023-03-16 | $5.61 | $5.71 | $5.50 | $5.54 | $5.54 | 6,554,800 |
| 2023-03-15 | $5.70 | $5.75 | $5.61 | $5.64 | $5.64 | 4,507,800 |
| 2023-03-14 | $5.86 | $5.86 | $5.61 | $5.66 | $5.66 | 5,088,400 |
| 2023-03-13 | $5.82 | $5.84 | $5.67 | $5.81 | $5.81 | 4,814,470 |
| 2023-03-10 | $5.87 | $5.92 | $5.80 | $5.82 | $5.82 | 5,069,000 |
| 2023-03-09 | $5.88 | $5.94 | $5.77 | $5.90 | $5.90 | 4,994,700 |
| 2023-03-08 | $5.67 | $5.85 | $5.66 | $5.84 | $5.84 | 5,392,500 |
| 2023-03-07 | $5.83 | $5.83 | $5.66 | $5.66 | $5.66 | 4,519,700 |
| 2023-03-06 | $5.85 | $5.93 | $5.78 | $5.81 | $5.81 | 5,081,300 |
| 2023-03-03 | $5.92 | $5.94 | $5.80 | $5.85 | $5.85 | 5,251,550 |
| 2023-03-02 | $5.89 | $5.98 | $5.84 | $5.90 | $5.90 | 7,677,900 |
| 2023-03-01 | $5.70 | $5.88 | $5.69 | $5.86 | $5.86 | 7,087,150 |
| 2023-02-28 | $5.64 | $5.77 | $5.63 | $5.72 | $5.72 | 5,452,800 |
| 2023-02-27 | $5.75 | $5.79 | $5.60 | $5.63 | $5.63 | 5,338,200 |
| 2023-02-24 | $5.74 | $5.80 | $5.72 | $5.75 | $5.75 | 4,011,600 |
| 2023-02-23 | $5.85 | $5.89 | $5.71 | $5.74 | $5.74 | 7,478,600 |
| 2023-02-22 | $5.85 | $5.88 | $5.75 | $5.85 | $5.85 | 6,761,330 |
| 2023-02-21 | $5.89 | $6.12 | $5.83 | $5.87 | $5.87 | 10,931,140 |
| 2023-02-20 | $5.86 | $5.94 | $5.74 | $5.90 | $5.90 | 9,403,780 |
| 2023-02-17 | $5.99 | $6.06 | $5.89 | $5.97 | $5.97 | 9,432,100 |
| 2023-02-16 | $6.15 | $6.20 | $5.79 | $5.99 | $5.99 | 13,874,600 |
| 2023-02-15 | $6.25 | $6.29 | $6.13 | $6.19 | $6.19 | 14,463,300 |
| 2023-02-14 | $6.03 | $6.42 | $5.96 | $6.25 | $6.25 | 27,806,620 |
| 2023-02-13 | $5.98 | $6.05 | $5.93 | $6.00 | $6.00 | 6,402,200 |
| 2023-02-10 | $5.97 | $6.15 | $5.95 | $6.01 | $6.01 | 10,487,100 |
| 2023-02-09 | $5.86 | $5.96 | $5.82 | $5.95 | $5.95 | 6,758,800 |
| 2023-02-08 | $6.00 | $6.03 | $5.84 | $5.88 | $5.88 | 8,328,800 |
| 2023-02-07 | $5.93 | $6.05 | $5.82 | $6.01 | $6.01 | 11,717,580 |
| 2023-02-06 | $5.76 | $5.97 | $5.70 | $5.88 | $5.88 | 17,347,700 |
| 2023-02-03 | $5.72 | $6.06 | $5.72 | $6.00 | $6.00 | 24,061,660 |
| 2023-02-02 | $5.78 | $5.86 | $5.74 | $5.77 | $5.77 | 7,887,600 |
| 2023-02-01 | $5.67 | $5.79 | $5.65 | $5.78 | $5.78 | 9,616,670 |
| 2023-01-31 | $5.68 | $5.72 | $5.58 | $5.68 | $5.68 | 9,454,200 |
| 2023-01-30 | $5.60 | $5.74 | $5.56 | $5.70 | $5.70 | 12,365,350 |
| 2023-01-20 | $5.44 | $5.63 | $5.40 | $5.53 | $5.53 | 6,783,100 |
| 2023-01-19 | $5.31 | $5.45 | $5.31 | $5.42 | $5.42 | 6,716,100 |
| 2023-01-18 | $5.30 | $5.36 | $5.25 | $5.31 | $5.31 | 3,677,720 |
| 2023-01-17 | $5.41 | $5.42 | $5.26 | $5.27 | $5.27 | 4,628,400 |
| 2023-01-16 | $5.28 | $5.42 | $5.28 | $5.39 | $5.39 | 5,672,300 |
| 2023-01-13 | $5.31 | $5.31 | $5.24 | $5.29 | $5.29 | 4,153,080 |
| 2023-01-12 | $5.33 | $5.37 | $5.26 | $5.29 | $5.29 | 3,752,900 |
| 2023-01-11 | $5.36 | $5.43 | $5.30 | $5.30 | $5.30 | 4,020,060 |
| 2023-01-10 | $5.43 | $5.48 | $5.38 | $5.39 | $5.39 | 4,206,900 |
| 2023-01-09 | $5.47 | $5.52 | $5.43 | $5.44 | $5.44 | 5,349,500 |
| 2023-01-06 | $5.53 | $5.56 | $5.41 | $5.43 | $5.43 | 10,718,330 |
| 2023-01-05 | $5.52 | $5.78 | $5.42 | $5.55 | $5.55 | 14,140,550 |
| 2023-01-04 | $5.49 | $5.55 | $5.42 | $5.52 | $5.52 | 8,324,820 |
| 2023-01-03 | $5.39 | $5.49 | $5.35 | $5.47 | $5.47 | 8,874,770 |
| 2023-01-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-12-30 | $5.21 | $5.42 | $5.21 | $5.40 | $5.40 | 8,702,060 |
| 2022-12-29 | $5.24 | $5.33 | $5.21 | $5.21 | $5.21 | 5,477,800 |
| 2022-12-28 | $5.41 | $5.41 | $5.21 | $5.25 | $5.25 | 8,789,800 |
| 2022-12-27 | $5.49 | $5.54 | $5.35 | $5.42 | $5.42 | 6,897,700 |
| 2022-12-26 | $5.38 | $5.49 | $5.36 | $5.48 | $5.48 | 6,947,890 |
| 2022-12-23 | $5.31 | $5.44 | $5.26 | $5.38 | $5.38 | 7,924,000 |
| 2022-12-22 | $5.42 | $5.51 | $5.28 | $5.29 | $5.29 | 8,796,000 |
| 2022-12-21 | $5.53 | $5.56 | $5.31 | $5.41 | $5.41 | 10,743,040 |
| 2022-12-20 | $5.60 | $5.67 | $5.45 | $5.55 | $5.55 | 7,739,690 |
| 2022-12-19 | $5.82 | $5.87 | $5.58 | $5.60 | $5.60 | 9,465,400 |
| 2022-12-16 | $6.00 | $6.00 | $5.79 | $5.82 | $5.82 | 11,386,500 |
| 2022-12-15 | $6.02 | $6.10 | $5.98 | $6.00 | $6.00 | 10,611,590 |
| 2022-12-14 | $6.14 | $6.22 | $6.01 | $6.04 | $6.04 | 15,052,300 |
| 2022-12-13 | $5.98 | $6.41 | $5.98 | $6.14 | $6.14 | 22,638,160 |
| 2022-12-12 | $6.12 | $6.22 | $6.00 | $6.01 | $6.01 | 14,763,000 |
| 2022-12-09 | $6.32 | $6.41 | $6.08 | $6.23 | $6.23 | 25,768,500 |
| 2022-12-08 | $5.93 | $6.56 | $5.83 | $6.36 | $6.36 | 34,708,980 |
| 2022-12-07 | $5.97 | $6.05 | $5.90 | $5.97 | $5.97 | 7,741,800 |
| 2022-12-06 | $6.05 | $6.05 | $5.95 | $5.97 | $5.97 | 8,867,400 |
| 2022-12-05 | $6.14 | $6.21 | $6.00 | $6.06 | $6.06 | 9,514,910 |
| 2022-12-01 | $5.89 | $6.04 | $5.89 | $5.96 | $5.96 | 9,638,400 |
| 2022-11-30 | $5.98 | $6.00 | $5.83 | $5.89 | $5.89 | 12,241,060 |
| 2022-11-29 | $5.90 | $6.10 | $5.90 | $5.99 | $5.99 | 10,096,490 |
| 2022-11-28 | $5.86 | $6.05 | $5.86 | $5.95 | $5.95 | 11,140,730 |
| 2022-11-25 | $6.34 | $6.56 | $6.05 | $6.05 | $6.05 | 16,579,890 |
| 2022-11-24 | $6.29 | $6.36 | $6.12 | $6.18 | $6.18 | 9,821,000 |
| 2022-11-23 | $6.63 | $6.63 | $6.18 | $6.29 | $6.29 | 13,446,400 |
| 2022-11-22 | $6.70 | $6.74 | $6.52 | $6.54 | $6.54 | 8,470,640 |
| 2022-11-21 | $6.71 | $6.78 | $6.51 | $6.67 | $6.67 | 9,760,090 |
| 2022-11-18 | $6.84 | $7.05 | $6.71 | $6.72 | $6.72 | 13,312,250 |
| 2022-11-17 | $6.85 | $6.99 | $6.75 | $6.84 | $6.84 | 10,987,900 |
| 2022-11-16 | $6.67 | $7.05 | $6.63 | $6.90 | $6.90 | 19,625,170 |
| 2022-11-15 | $6.76 | $6.88 | $6.65 | $6.74 | $6.74 | 11,327,850 |
| 2022-11-14 | $6.70 | $6.90 | $6.66 | $6.78 | $6.78 | 12,196,590 |
| 2022-11-11 | $7.11 | $7.18 | $6.66 | $6.69 | $6.69 | 20,548,560 |
| 2022-11-10 | $6.69 | $6.97 | $6.62 | $6.89 | $6.89 | 19,882,560 |
| 2022-11-09 | $6.65 | $6.91 | $6.61 | $6.69 | $6.69 | 14,164,280 |
| 2022-11-08 | $6.59 | $6.85 | $6.42 | $6.73 | $6.73 | 19,745,150 |
| 2022-11-07 | $6.23 | $6.79 | $6.21 | $6.54 | $6.54 | 23,237,820 |
| 2022-11-04 | $6.19 | $6.28 | $6.10 | $6.24 | $6.24 | 9,919,500 |
| 2022-11-03 | $6.22 | $6.24 | $6.05 | $6.19 | $6.19 | 9,222,100 |
| 2022-11-02 | $6.10 | $6.30 | $6.10 | $6.24 | $6.24 | 11,492,500 |
| 2022-11-01 | $6.02 | $6.15 | $5.94 | $6.11 | $6.11 | 10,786,100 |
| 2022-10-31 | $5.86 | $6.12 | $5.82 | $5.99 | $5.99 | 10,282,200 |
| 2022-10-28 | $6.23 | $6.31 | $5.86 | $5.88 | $5.88 | 12,960,500 |
| 2022-10-27 | $6.15 | $6.42 | $6.08 | $6.21 | $6.21 | 15,108,700 |
| 2022-10-26 | $5.82 | $6.24 | $5.82 | $6.10 | $6.10 | 15,910,070 |
| 2022-10-25 | $5.95 | $6.00 | $5.67 | $5.85 | $5.85 | 9,690,000 |
| 2022-10-24 | $6.12 | $6.21 | $5.90 | $5.91 | $5.91 | 11,082,300 |
| 2022-10-21 | $6.09 | $6.22 | $6.05 | $6.12 | $6.12 | 9,716,600 |
| 2022-10-20 | $6.15 | $6.48 | $6.13 | $6.22 | $6.22 | 12,828,010 |
| 2022-10-19 | $6.17 | $6.30 | $6.11 | $6.18 | $6.18 | 9,484,700 |
| 2022-10-18 | $6.16 | $6.30 | $6.12 | $6.19 | $6.19 | 11,019,300 |
| 2022-10-17 | $6.04 | $6.31 | $6.01 | $6.21 | $6.21 | 16,580,820 |
| 2022-10-14 | $6.02 | $6.07 | $5.92 | $5.97 | $5.97 | 11,965,300 |
| 2022-10-13 | $5.95 | $6.12 | $5.90 | $5.97 | $5.97 | 8,811,300 |
| 2022-10-12 | $5.75 | $6.01 | $5.64 | $6.00 | $6.00 | 10,078,250 |
| 2022-10-11 | $5.96 | $6.04 | $5.71 | $5.75 | $5.75 | 9,145,520 |
| 2022-10-10 | $5.96 | $6.12 | $5.88 | $5.92 | $5.92 | 7,504,700 |
| 2022-09-30 | $6.06 | $6.32 | $5.96 | $5.97 | $5.97 | 8,806,500 |
| 2022-09-29 | $6.60 | $6.65 | $6.00 | $6.05 | $6.05 | 14,119,020 |
| 2022-09-28 | $6.98 | $7.02 | $6.47 | $6.47 | $6.47 | 9,842,310 |
| 2022-09-27 | $6.68 | $6.99 | $6.68 | $6.97 | $6.97 | 7,569,910 |
| 2022-09-26 | $6.78 | $6.95 | $6.68 | $6.68 | $6.68 | 7,661,600 |
| 2022-09-23 | $7.20 | $7.21 | $6.82 | $6.82 | $6.82 | 9,292,100 |
| 2022-09-22 | $7.10 | $7.28 | $7.05 | $7.16 | $7.16 | 6,039,100 |
| 2022-09-21 | $6.83 | $7.22 | $6.71 | $7.18 | $7.18 | 9,742,980 |
| 2022-09-20 | $6.99 | $7.02 | $6.80 | $6.89 | $6.89 | 6,838,100 |
| 2022-09-19 | $7.08 | $7.08 | $6.74 | $6.89 | $6.89 | 8,494,530 |
| 2022-09-16 | $7.15 | $7.25 | $7.02 | $7.08 | $7.08 | 8,949,660 |
| 2022-09-15 | $7.25 | $7.33 | $6.87 | $7.09 | $7.09 | 12,301,400 |
| 2022-09-14 | $7.35 | $7.42 | $7.20 | $7.24 | $7.24 | 11,743,000 |
| 2022-09-13 | $7.21 | $7.68 | $7.21 | $7.56 | $7.56 | 19,580,750 |
| 2022-09-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-09-09 | $7.28 | $7.44 | $7.12 | $7.20 | $7.20 | 15,051,880 |
| 2022-09-08 | $6.82 | $7.37 | $6.82 | $7.18 | $7.18 | 21,445,480 |
| 2022-09-07 | $6.90 | $6.97 | $6.83 | $6.87 | $6.87 | 5,135,600 |
| 2022-09-06 | $6.95 | $6.95 | $6.78 | $6.93 | $6.93 | 6,702,400 |
| 2022-09-05 | $7.12 | $7.28 | $6.86 | $6.90 | $6.90 | 9,693,600 |
| 2022-09-02 | $6.74 | $7.12 | $6.74 | $7.11 | $7.11 | 13,799,960 |
| 2022-09-01 | $6.62 | $6.88 | $6.62 | $6.74 | $6.74 | 5,949,500 |
| 2022-08-31 | $6.83 | $6.91 | $6.63 | $6.63 | $6.63 | 7,207,420 |
| 2022-08-30 | $6.99 | $7.05 | $6.77 | $6.85 | $6.85 | 7,531,200 |
| 2022-08-29 | $6.72 | $7.03 | $6.55 | $6.97 | $6.97 | 9,125,310 |
| 2022-08-26 | $7.06 | $7.06 | $6.80 | $6.82 | $6.82 | 9,949,300 |
| 2022-08-25 | $7.02 | $7.16 | $6.78 | $7.06 | $7.06 | 15,599,200 |
| 2022-08-24 | $7.09 | $7.14 | $6.93 | $7.06 | $7.06 | 14,372,550 |
| 2022-08-23 | $7.19 | $7.29 | $7.00 | $7.09 | $7.09 | 19,017,200 |
| 2022-08-22 | $6.85 | $7.20 | $6.72 | $7.16 | $7.16 | 25,030,640 |
| 2022-08-19 | $6.68 | $6.99 | $6.63 | $6.84 | $6.84 | 26,727,200 |
| 2022-08-18 | $6.65 | $6.76 | $6.40 | $6.72 | $6.72 | 27,362,810 |
| 2022-08-17 | $6.90 | $6.93 | $6.58 | $6.64 | $6.64 | 31,403,380 |
| 2022-08-16 | $7.24 | $7.31 | $6.87 | $6.96 | $6.96 | 30,588,170 |
| 2022-08-15 | $7.20 | $7.35 | $7.07 | $7.27 | $7.27 | 17,269,160 |
| 2022-08-12 | $7.50 | $7.62 | $7.13 | $7.24 | $7.24 | 29,642,710 |
| 2022-08-11 | $8.21 | $8.21 | $7.46 | $7.53 | $7.53 | 39,233,230 |
| 2022-08-10 | $9.30 | $9.30 | $8.01 | $8.34 | $8.34 | 31,744,930 |
| 2022-08-09 | $9.30 | $9.70 | $8.67 | $9.05 | $9.05 | 21,716,750 |
| 2022-08-08 | $8.45 | $9.34 | $8.45 | $9.21 | $9.21 | 25,192,380 |
| 2022-08-05 | $9.78 | $9.96 | $8.40 | $8.51 | $8.51 | 35,733,220 |
| 2022-08-04 | $10.03 | $10.24 | $9.21 | $9.58 | $9.58 | 28,981,910 |
| 2022-08-03 | $9.09 | $10.15 | $9.09 | $9.81 | $9.81 | 29,030,160 |
| 2022-08-02 | $9.36 | $9.36 | $8.87 | $8.97 | $8.97 | 16,816,500 |
| 2022-08-01 | $8.93 | $9.48 | $8.92 | $9.41 | $9.41 | 16,238,580 |
| 2022-07-29 | $8.79 | $9.01 | $8.76 | $8.86 | $8.86 | 8,055,500 |
| 2022-07-28 | $9.20 | $9.36 | $8.72 | $8.84 | $8.84 | 13,487,510 |
| 2022-07-27 | $8.85 | $9.22 | $8.85 | $9.18 | $9.18 | 11,662,760 |
| 2022-07-26 | $8.86 | $9.03 | $8.63 | $8.85 | $8.85 | 13,979,270 |
| 2022-07-25 | $8.65 | $8.92 | $8.60 | $8.84 | $8.84 | 9,964,490 |
| 2022-07-22 | $8.45 | $8.97 | $8.41 | $8.61 | $8.61 | 9,925,720 |
| 2022-07-21 | $8.37 | $8.75 | $8.37 | $8.52 | $8.52 | 9,183,600 |
| 2022-07-20 | $8.32 | $8.78 | $8.29 | $8.36 | $8.36 | 10,385,200 |
| 2022-07-19 | $8.38 | $8.45 | $8.12 | $8.39 | $8.39 | 13,538,000 |
| 2022-07-18 | $7.64 | $8.30 | $7.57 | $8.23 | $8.23 | 16,975,700 |
| 2022-07-15 | $7.89 | $7.89 | $7.44 | $7.54 | $7.54 | 14,560,680 |
| 2022-07-14 | $7.99 | $8.07 | $7.68 | $7.76 | $7.76 | 9,595,000 |
| 2022-07-13 | $7.87 | $8.04 | $7.81 | $7.91 | $7.91 | 5,642,100 |
| 2022-07-12 | $8.12 | $8.18 | $7.88 | $7.88 | $7.88 | 7,681,860 |
| 2022-07-11 | $8.06 | $8.27 | $7.95 | $8.09 | $8.09 | 9,098,820 |
| 2022-07-08 | $7.90 | $8.11 | $7.73 | $8.09 | $8.09 | 12,766,350 |
| 2022-07-07 | $8.14 | $8.39 | $7.88 | $7.91 | $7.91 | 14,573,600 |
| 2022-07-06 | $8.18 | $8.28 | $8.08 | $8.17 | $8.17 | 8,878,140 |
| 2022-07-05 | $8.10 | $8.44 | $8.00 | $8.18 | $8.18 | 14,701,490 |
| 2022-07-04 | $8.15 | $8.21 | $7.92 | $8.10 | $8.10 | 14,864,270 |
| 2022-07-01 | $7.74 | $8.27 | $7.67 | $8.25 | $8.25 | 21,054,700 |
| 2022-06-30 | $7.35 | $7.79 | $7.34 | $7.73 | $7.73 | 20,177,280 |
| 2022-06-29 | $7.43 | $7.89 | $7.33 | $7.33 | $7.33 | 21,292,110 |
| 2022-06-28 | $7.12 | $7.54 | $7.06 | $7.43 | $7.43 | 18,920,600 |
| 2022-06-27 | $6.88 | $7.25 | $6.88 | $7.12 | $7.12 | 16,565,200 |
| 2022-06-24 | $7.03 | $7.10 | $6.76 | $6.93 | $6.93 | 18,085,600 |
| 2022-06-23 | $6.77 | $7.09 | $6.72 | $7.00 | $7.00 | 21,854,590 |
| 2022-06-22 | $6.49 | $6.99 | $6.31 | $6.85 | $6.85 | 28,996,690 |
| 2022-06-21 | $6.11 | $6.65 | $6.06 | $6.49 | $6.49 | 23,564,640 |
| 2022-06-20 | $6.12 | $6.19 | $6.03 | $6.10 | $6.10 | 6,352,190 |
| 2022-06-17 | $6.12 | $6.20 | $6.00 | $6.12 | $6.12 | 8,244,900 |
| 2022-06-16 | $5.96 | $6.18 | $5.94 | $6.17 | $6.17 | 12,023,190 |
| 2022-06-15 | $5.82 | $6.16 | $5.82 | $6.03 | $6.03 | 15,329,890 |
| 2022-06-14 | $5.81 | $5.81 | $5.53 | $5.76 | $5.76 | 8,117,570 |
| 2022-06-13 | $5.71 | $5.89 | $5.64 | $5.83 | $5.83 | 10,694,290 |
| 2022-06-10 | $5.79 | $5.98 | $5.70 | $5.72 | $5.72 | 13,773,990 |
| 2022-06-09 | $6.01 | $6.14 | $5.75 | $5.79 | $5.79 | 16,339,500 |
| 2022-06-08 | $6.13 | $6.37 | $5.99 | $6.10 | $6.10 | 15,936,900 |
| 2022-06-07 | $6.24 | $6.28 | $6.06 | $6.13 | $6.13 | 10,023,120 |
| 2022-06-06 | $6.15 | $6.36 | $6.12 | $6.29 | $6.29 | 13,304,000 |
| 2022-06-02 | $6.07 | $6.25 | $5.95 | $6.19 | $6.19 | 14,387,180 |
| 2022-06-01 | $6.05 | $6.34 | $6.05 | $6.22 | $6.22 | 14,174,400 |
| 2022-05-31 | $6.08 | $6.15 | $5.90 | $6.09 | $6.09 | 12,639,700 |
| 2022-05-30 | $6.08 | $6.22 | $6.01 | $6.08 | $6.08 | 12,948,100 |
| 2022-05-27 | $6.17 | $6.50 | $6.06 | $6.15 | $6.15 | 21,096,900 |
| 2022-05-26 | $5.85 | $6.36 | $5.82 | $6.13 | $6.13 | 24,385,300 |
| 2022-05-25 | $5.54 | $5.91 | $5.48 | $5.81 | $5.81 | 18,030,680 |
| 2022-05-24 | $5.93 | $6.23 | $5.48 | $5.48 | $5.48 | 23,168,260 |
| 2022-05-23 | $5.74 | $6.05 | $5.57 | $5.94 | $5.94 | 21,075,980 |
| 2022-05-20 | $5.60 | $5.81 | $5.47 | $5.68 | $5.68 | 18,853,090 |
| 2022-05-19 | $5.55 | $5.66 | $5.41 | $5.62 | $5.62 | 16,365,640 |
| 2022-05-18 | $5.63 | $5.84 | $5.51 | $5.74 | $5.74 | 21,042,900 |
| 2022-05-17 | $5.53 | $5.73 | $5.42 | $5.50 | $5.50 | 12,870,100 |
| 2022-05-16 | $5.44 | $5.85 | $5.41 | $5.64 | $5.64 | 22,814,500 |
| 2022-05-13 | $5.41 | $5.59 | $5.31 | $5.42 | $5.42 | 17,902,300 |
| 2022-05-12 | $5.41 | $5.73 | $5.41 | $5.49 | $5.49 | 21,229,300 |
| 2022-05-11 | $5.40 | $5.74 | $5.38 | $5.40 | $5.40 | 29,583,860 |
| 2022-05-10 | $5.51 | $5.53 | $5.21 | $5.29 | $5.29 | 24,654,000 |
| 2022-05-09 | $5.88 | $5.88 | $5.37 | $5.48 | $5.48 | 45,049,610 |
| 2022-05-06 | $4.51 | $5.60 | $4.45 | $5.60 | $5.60 | 25,520,400 |
| 2022-05-05 | $4.44 | $4.71 | $4.33 | $4.67 | $4.67 | 19,089,050 |
| 2022-05-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2022-05-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2022-04-29 | $3.97 | $4.78 | $3.97 | $4.51 | $4.51 | 24,223,790 |
| 2022-04-28 | $4.27 | $4.31 | $3.97 | $4.01 | $4.01 | 13,357,470 |
| 2022-04-27 | $4.31 | $4.35 | $4.06 | $4.33 | $4.33 | 13,283,610 |
| 2022-04-26 | $4.29 | $4.52 | $4.23 | $4.27 | $4.27 | 16,088,380 |
| 2022-04-25 | $4.66 | $4.73 | $4.21 | $4.21 | $4.21 | 14,376,200 |
| 2022-04-22 | $5.03 | $5.03 | $4.80 | $4.81 | $4.81 | 10,416,000 |
| 2022-04-21 | $5.40 | $5.40 | $5.00 | $5.04 | $5.04 | 12,360,210 |
| 2022-04-20 | $5.48 | $5.60 | $5.32 | $5.36 | $5.36 | 9,084,100 |
| 2022-04-19 | $5.75 | $5.75 | $5.41 | $5.47 | $5.47 | 10,623,500 |
| 2022-04-18 | $5.80 | $5.80 | $5.54 | $5.63 | $5.63 | 11,141,890 |
| 2022-04-15 | $5.96 | $6.02 | $5.76 | $5.78 | $5.78 | 13,335,760 |
| 2022-04-14 | $6.18 | $6.37 | $6.00 | $6.04 | $6.04 | 19,266,550 |
| 2022-04-13 | $6.17 | $6.76 | $5.75 | $6.23 | $6.23 | 30,625,700 |
| 2022-04-12 | $6.40 | $6.49 | $6.14 | $6.44 | $6.44 | 15,577,430 |
| 2022-04-11 | $6.70 | $6.75 | $6.28 | $6.41 | $6.41 | 21,798,550 |
| 2022-04-08 | $7.32 | $7.37 | $6.41 | $6.70 | $6.70 | 32,805,160 |
| 2022-04-07 | $7.01 | $7.50 | $6.88 | $7.42 | $7.42 | 44,788,630 |
| 2022-04-06 | $6.91 | $7.28 | $6.87 | $7.01 | $7.01 | 23,352,700 |
| 2022-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-01 | $7.05 | $7.35 | $6.83 | $7.00 | $7.00 | 32,501,590 |
| 2022-03-31 | $7.00 | $7.50 | $6.82 | $7.29 | $7.29 | 44,454,580 |
| 2022-03-30 | $6.90 | $7.23 | $6.81 | $7.09 | $7.09 | 35,163,290 |
| 2022-03-29 | $6.81 | $7.43 | $6.62 | $7.19 | $7.19 | 48,927,380 |
| 2022-03-28 | $6.66 | $7.27 | $6.45 | $6.84 | $6.84 | 49,472,800 |
| 2022-03-25 | $5.77 | $6.92 | $5.77 | $6.92 | $6.92 | 28,684,050 |
| 2022-03-24 | $5.87 | $5.92 | $5.75 | $5.77 | $5.77 | 6,128,750 |
| 2022-03-23 | $5.90 | $6.04 | $5.90 | $5.94 | $5.94 | 6,506,950 |
| 2022-03-22 | $5.90 | $6.00 | $5.81 | $5.97 | $5.97 | 5,695,500 |
| 2022-03-21 | $5.98 | $6.02 | $5.84 | $5.94 | $5.94 | 6,153,800 |
| 2022-03-18 | $5.88 | $6.08 | $5.88 | $5.96 | $5.96 | 7,914,800 |
| 2022-03-17 | $5.76 | $6.14 | $5.76 | $6.00 | $6.00 | 15,622,170 |
| 2022-03-16 | $5.44 | $5.73 | $5.37 | $5.73 | $5.73 | 12,341,920 |
| 2022-03-15 | $5.64 | $5.77 | $5.39 | $5.40 | $5.40 | 10,165,800 |
| 2022-03-14 | $5.77 | $5.99 | $5.69 | $5.70 | $5.70 | 8,604,700 |
| 2022-03-11 | $5.70 | $5.87 | $5.58 | $5.86 | $5.86 | 9,970,600 |
| 2022-03-10 | $5.85 | $5.99 | $5.78 | $5.82 | $5.82 | 9,391,070 |
| 2022-03-09 | $5.95 | $6.05 | $5.53 | $5.82 | $5.82 | 10,560,870 |
| 2022-03-08 | $6.12 | $6.20 | $5.90 | $5.97 | $5.97 | 10,582,400 |
| 2022-03-07 | $6.25 | $6.31 | $6.07 | $6.11 | $6.11 | 10,972,190 |
| 2022-03-04 | $6.40 | $6.50 | $6.20 | $6.27 | $6.27 | 14,660,960 |
| 2022-03-03 | $6.75 | $6.78 | $6.43 | $6.46 | $6.46 | 23,934,390 |
| 2022-03-02 | $6.32 | $7.38 | $6.26 | $6.67 | $6.67 | 32,446,240 |
| 2022-03-01 | $5.97 | $6.42 | $5.91 | $6.32 | $6.32 | 17,594,100 |
| 2022-02-28 | $6.05 | $6.09 | $5.77 | $5.95 | $5.95 | 6,951,080 |
| 2022-02-25 | $6.12 | $6.18 | $5.96 | $5.99 | $5.99 | 7,412,710 |
| 2022-02-24 | $6.28 | $6.35 | $5.91 | $6.02 | $6.02 | 12,070,900 |
| 2022-02-23 | $6.27 | $6.34 | $6.16 | $6.33 | $6.33 | 7,080,990 |
| 2022-02-22 | $6.40 | $6.47 | $6.22 | $6.26 | $6.26 | 7,804,400 |
| 2022-02-21 | $6.15 | $6.48 | $6.13 | $6.47 | $6.47 | 13,000,600 |
| 2022-02-18 | $6.16 | $6.23 | $6.05 | $6.15 | $6.15 | 8,081,650 |
| 2022-02-17 | $6.23 | $6.32 | $6.09 | $6.13 | $6.13 | 7,909,600 |
| 2022-02-16 | $6.16 | $6.30 | $6.10 | $6.28 | $6.28 | 8,351,680 |
| 2022-02-15 | $6.16 | $6.27 | $6.04 | $6.10 | $6.10 | 6,306,800 |
| 2022-02-14 | $6.03 | $6.24 | $5.92 | $6.16 | $6.16 | 8,331,500 |
| 2022-02-11 | $6.73 | $6.80 | $6.16 | $6.19 | $6.19 | 12,813,730 |
| 2022-02-10 | $6.59 | $6.60 | $6.41 | $6.44 | $6.44 | 6,438,410 |
| 2022-02-09 | $6.56 | $6.75 | $6.45 | $6.57 | $6.57 | 10,083,800 |
| 2022-02-08 | $6.29 | $6.43 | $6.21 | $6.40 | $6.40 | 7,117,700 |
| 2022-02-07 | $6.33 | $6.48 | $6.21 | $6.24 | $6.24 | 7,357,200 |
| 2022-02-04 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-02-03 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-02-02 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-02-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-01-28 | $6.13 | $6.36 | $6.10 | $6.26 | $6.26 | 7,441,190 |
| 2022-01-27 | $6.43 | $6.44 | $6.05 | $6.09 | $6.09 | 12,763,950 |
| 2022-01-26 | $6.39 | $6.64 | $6.28 | $6.43 | $6.43 | 12,488,800 |
| 2022-01-25 | $7.01 | $7.08 | $6.53 | $6.56 | $6.56 | 12,100,500 |
| 2022-01-24 | $7.11 | $7.28 | $6.96 | $7.02 | $7.02 | 10,061,940 |
| 2022-01-21 | $7.14 | $7.32 | $7.06 | $7.11 | $7.11 | 6,711,000 |
| 2022-01-20 | $7.53 | $7.63 | $7.14 | $7.16 | $7.16 | 13,361,300 |
| 2022-01-19 | $7.44 | $7.70 | $7.44 | $7.64 | $7.64 | 12,384,940 |
| 2022-01-18 | $7.82 | $7.97 | $7.42 | $7.44 | $7.44 | 16,753,200 |
| 2022-01-17 | $7.38 | $7.78 | $7.30 | $7.75 | $7.75 | 16,393,700 |
| 2022-01-14 | $7.49 | $7.56 | $7.25 | $7.28 | $7.28 | 11,302,360 |
| 2022-01-13 | $7.53 | $7.71 | $7.44 | $7.48 | $7.48 | 11,344,310 |
| 2022-01-12 | $7.48 | $7.61 | $7.36 | $7.56 | $7.56 | 8,464,370 |
| 2022-01-11 | $7.51 | $7.72 | $7.39 | $7.48 | $7.48 | 9,291,460 |
| 2022-01-10 | $7.52 | $7.74 | $7.33 | $7.61 | $7.61 | 8,084,900 |
| 2022-01-07 | $7.88 | $8.03 | $7.46 | $7.56 | $7.56 | 12,869,600 |
| 2022-01-06 | $7.93 | $8.05 | $7.79 | $7.89 | $7.89 | 6,872,800 |
| 2022-01-05 | $8.20 | $8.31 | $7.79 | $7.93 | $7.93 | 12,308,100 |
| 2022-01-04 | $7.94 | $8.24 | $7.89 | $8.20 | $8.20 | 11,543,250 |
| 2022-01-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2021-12-31 | $8.15 | $8.25 | $7.87 | $7.93 | $7.93 | 13,492,790 |
| 2021-12-30 | $8.16 | $8.27 | $8.12 | $8.16 | $8.16 | 8,828,150 |
| 2021-12-29 | $8.30 | $8.38 | $8.05 | $8.19 | $8.19 | 10,008,610 |
| 2021-12-28 | $8.33 | $8.49 | $8.25 | $8.39 | $8.39 | 7,464,350 |
| 2021-12-27 | $8.42 | $8.42 | $8.17 | $8.31 | $8.31 | 6,775,050 |
| 2021-12-24 | $8.61 | $8.75 | $8.24 | $8.31 | $8.31 | 12,263,380 |
| 2021-12-23 | $8.81 | $8.95 | $8.51 | $8.58 | $8.58 | 15,050,000 |
| 2021-12-22 | $8.66 | $8.95 | $8.66 | $8.93 | $8.93 | 12,899,400 |
| 2021-12-21 | $8.92 | $9.59 | $8.66 | $8.90 | $8.90 | 19,729,180 |
| 2021-12-20 | $9.20 | $9.21 | $8.76 | $8.80 | $8.80 | 17,561,810 |
| 2021-12-17 | $9.69 | $9.84 | $9.20 | $9.20 | $9.20 | 25,412,390 |
| 2021-12-16 | $9.72 | $10.09 | $9.58 | $9.86 | $9.86 | 31,007,700 |
| 2021-12-15 | $9.30 | $10.83 | $9.27 | $9.67 | $9.67 | 39,317,190 |
| 2021-12-14 | $8.83 | $9.49 | $8.73 | $9.27 | $9.27 | 23,363,780 |
| 2021-12-13 | $8.82 | $9.07 | $8.74 | $8.89 | $8.89 | 15,885,990 |
| 2021-12-10 | $9.18 | $9.32 | $8.75 | $8.81 | $8.81 | 22,762,590 |
| 2021-12-09 | $9.65 | $9.66 | $9.17 | $9.17 | $9.17 | 23,612,880 |
| 2021-12-08 | $9.74 | $9.77 | $9.14 | $9.53 | $9.53 | 36,350,580 |
| 2021-12-07 | $9.72 | $10.62 | $9.35 | $9.89 | $9.89 | 59,434,980 |
| 2021-12-06 | $8.11 | $9.72 | $8.11 | $9.72 | $9.72 | 42,047,420 |
| 2021-12-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 21,994,960 |
| 2021-12-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 17,948,850 |
| 2021-12-01 | $8.91 | $9.47 | $8.86 | $9.28 | $9.28 | 19,448,910 |
| 2021-11-30 | $9.12 | $9.59 | $9.04 | $9.05 | $9.05 | 19,190,650 |
| 2021-11-29 | $8.95 | $9.25 | $8.87 | $9.03 | $9.03 | 14,447,400 |
| 2021-11-26 | $8.64 | $9.18 | $8.28 | $9.16 | $9.16 | 26,223,940 |
| 2021-11-25 | $9.28 | $9.29 | $8.78 | $8.79 | $8.79 | 14,411,190 |
| 2021-11-24 | $8.75 | $9.25 | $8.75 | $9.18 | $9.18 | 20,412,300 |
| 2021-11-23 | $9.34 | $9.42 | $8.93 | $9.01 | $9.01 | 20,556,920 |
| 2021-11-22 | $8.70 | $9.35 | $8.57 | $9.33 | $9.33 | 28,515,880 |
| 2021-11-19 | $9.24 | $9.24 | $8.70 | $8.88 | $8.88 | 23,653,800 |
| 2021-11-18 | $9.55 | $9.60 | $9.02 | $9.05 | $9.05 | 26,720,610 |
| 2021-11-17 | $9.62 | $9.83 | $9.28 | $9.70 | $9.70 | 29,147,630 |
| 2021-11-16 | $9.45 | $10.83 | $9.37 | $9.89 | $9.89 | 46,210,620 |
| 2021-11-15 | $9.57 | $10.03 | $9.24 | $9.38 | $9.38 | 34,888,090 |
| 2021-11-12 | $10.42 | $10.86 | $9.82 | $9.88 | $9.88 | 43,546,290 |
| 2021-11-11 | $10.05 | $10.89 | $9.89 | $10.26 | $10.26 | 52,766,400 |
| 2021-11-10 | $9.70 | $9.80 | $9.33 | $9.73 | $9.73 | 36,234,400 |
| 2021-11-09 | $9.63 | $10.18 | $9.17 | $9.84 | $9.84 | 51,627,860 |
| 2021-11-08 | $9.52 | $10.47 | $9.20 | $9.73 | $9.73 | 70,826,430 |
| 2021-11-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 40,900,910 |
| 2021-11-04 | $7.30 | $7.65 | $7.19 | $7.58 | $7.58 | 19,930,300 |
| 2021-11-03 | $7.43 | $7.55 | $7.18 | $7.29 | $7.29 | 16,414,120 |
| 2021-11-02 | $7.98 | $7.98 | $7.44 | $7.45 | $7.45 | 22,450,950 |
| 2021-11-01 | $8.06 | $8.25 | $7.80 | $8.01 | $8.01 | 23,151,390 |
| 2021-10-29 | $7.63 | $8.27 | $7.31 | $8.05 | $8.05 | 33,913,310 |
| 2021-10-28 | $7.70 | $8.03 | $7.39 | $7.55 | $7.55 | 22,139,640 |
| 2021-10-27 | $7.58 | $8.10 | $7.35 | $7.91 | $7.91 | 31,160,860 |
| 2021-10-26 | $8.47 | $8.54 | $7.80 | $7.89 | $7.89 | 38,036,160 |
| 2021-10-25 | $8.30 | $8.90 | $8.11 | $8.57 | $8.57 | 32,816,950 |
| 2021-10-22 | $9.30 | $9.47 | $8.52 | $8.78 | $8.78 | 46,568,560 |
| 2021-10-21 | $8.10 | $9.52 | $7.96 | $9.05 | $9.05 | 59,808,570 |
| 2021-10-20 | $7.81 | $8.49 | $7.55 | $8.33 | $8.33 | 50,477,740 |
| 2021-10-19 | $7.79 | $8.28 | $7.65 | $8.02 | $8.02 | 52,284,780 |
| 2021-10-18 | $7.95 | $8.66 | $7.26 | $8.29 | $8.29 | 77,195,800 |
| 2021-10-15 | $6.86 | $8.10 | $6.82 | $8.10 | $8.10 | 69,688,520 |
| 2021-10-14 | $6.43 | $7.20 | $6.08 | $6.75 | $6.75 | 51,603,120 |
| 2021-10-13 | $6.82 | $7.50 | $6.73 | $6.91 | $6.91 | 50,251,430 |
| 2021-10-12 | $7.66 | $7.75 | $6.57 | $6.82 | $6.82 | 62,492,270 |
| 2021-10-11 | $6.03 | $7.32 | $6.03 | $7.32 | $7.32 | 44,249,910 |
| 2021-10-08 | $5.09 | $6.10 | $5.09 | $6.10 | $6.10 | 33,350,140 |
| 2021-10-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2021-10-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2021-09-30 | $4.92 | $5.15 | $4.92 | $5.08 | $5.08 | 3,262,300 |
| 2021-09-29 | $5.05 | $5.05 | $4.90 | $4.91 | $4.91 | 3,458,640 |
| 2021-09-28 | $5.11 | $5.17 | $5.00 | $5.05 | $5.05 | 2,158,200 |
| 2021-09-27 | $5.20 | $5.24 | $4.99 | $5.10 | $5.10 | 3,997,300 |
| 2021-09-24 | $5.34 | $5.37 | $5.17 | $5.17 | $5.17 | 3,761,400 |
| 2021-09-23 | $5.23 | $5.36 | $5.23 | $5.32 | $5.32 | 3,158,100 |
| 2021-09-22 | $5.21 | $5.29 | $5.17 | $5.23 | $5.23 | 3,002,400 |
| 2021-09-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2021-09-20 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2021-09-17 | $5.41 | $5.45 | $5.17 | $5.23 | $5.23 | 5,622,500 |
| 2021-09-16 | $5.51 | $5.61 | $5.41 | $5.43 | $5.43 | 4,815,600 |
| 2021-09-15 | $5.38 | $5.56 | $5.31 | $5.50 | $5.50 | 6,650,390 |
| 2021-09-14 | $5.45 | $5.54 | $5.33 | $5.34 | $5.34 | 5,166,690 |
| 2021-09-13 | $5.28 | $5.52 | $5.24 | $5.46 | $5.46 | 6,238,530 |
| 2021-09-10 | $5.40 | $5.41 | $5.26 | $5.31 | $5.31 | 4,943,200 |
| 2021-09-09 | $5.54 | $5.55 | $5.36 | $5.42 | $5.42 | 6,534,550 |
| 2021-09-08 | $5.32 | $5.58 | $5.30 | $5.55 | $5.55 | 9,331,260 |
| 2021-09-07 | $5.20 | $5.38 | $5.15 | $5.36 | $5.36 | 7,913,900 |
| 2021-09-06 | $5.15 | $5.22 | $5.14 | $5.20 | $5.20 | 3,831,310 |
| 2021-09-03 | $5.08 | $5.23 | $5.08 | $5.17 | $5.17 | 6,941,520 |
| 2021-09-02 | $5.08 | $5.10 | $5.01 | $5.06 | $5.06 | 4,057,960 |
| 2021-09-01 | $4.97 | $5.19 | $4.92 | $5.09 | $5.09 | 6,812,100 |
| 2021-08-31 | $4.94 | $5.22 | $4.90 | $5.02 | $5.02 | 8,867,120 |
| 2021-08-30 | $5.28 | $5.35 | $4.89 | $4.94 | $4.94 | 17,704,100 |
| 2021-08-27 | $5.77 | $5.81 | $5.63 | $5.63 | $5.63 | 7,766,500 |
| 2021-08-26 | $5.66 | $5.96 | $5.56 | $5.87 | $5.87 | 11,987,810 |
| 2021-08-25 | $5.64 | $5.71 | $5.62 | $5.68 | $5.68 | 2,993,900 |
| 2021-08-24 | $5.70 | $5.74 | $5.63 | $5.66 | $5.66 | 4,307,400 |
| 2021-08-23 | $5.54 | $5.71 | $5.54 | $5.71 | $5.71 | 5,487,700 |
| 2021-08-20 | $5.61 | $5.64 | $5.47 | $5.54 | $5.54 | 5,030,570 |
| 2021-08-19 | $5.67 | $5.72 | $5.61 | $5.65 | $5.65 | 3,432,000 |
| 2021-08-18 | $5.60 | $5.69 | $5.53 | $5.68 | $5.68 | 4,812,340 |
| 2021-08-17 | $5.73 | $5.75 | $5.56 | $5.58 | $5.58 | 6,235,410 |
| 2021-08-16 | $5.73 | $5.79 | $5.68 | $5.76 | $5.76 | 4,568,450 |
| 2021-08-13 | $5.91 | $5.93 | $5.70 | $5.79 | $5.79 | 7,762,790 |
| 2021-08-12 | $5.82 | $5.97 | $5.80 | $5.94 | $5.94 | 7,776,600 |
| 2021-08-11 | $5.88 | $5.91 | $5.82 | $5.86 | $5.86 | 5,665,830 |
| 2021-08-10 | $5.85 | $5.95 | $5.80 | $5.91 | $5.91 | 5,123,290 |
| 2021-08-09 | $5.75 | $5.86 | $5.66 | $5.84 | $5.84 | 4,328,050 |
| 2021-08-06 | $5.80 | $5.82 | $5.69 | $5.76 | $5.76 | 4,416,300 |
| 2021-08-05 | $5.91 | $5.91 | $5.76 | $5.78 | $5.78 | 5,205,340 |
| 2021-08-04 | $5.95 | $6.00 | $5.85 | $5.93 | $5.93 | 5,932,690 |
| 2021-08-03 | $5.86 | $6.04 | $5.83 | $5.96 | $5.96 | 8,504,220 |
| 2021-08-02 | $5.70 | $5.92 | $5.64 | $5.90 | $5.90 | 7,581,350 |
| 2021-07-30 | $5.60 | $5.75 | $5.60 | $5.73 | $5.73 | 4,878,950 |
| 2021-07-29 | $5.50 | $5.82 | $5.50 | $5.67 | $5.67 | 7,580,230 |
| 2021-07-28 | $5.58 | $5.63 | $5.39 | $5.45 | $5.45 | 6,324,400 |
| 2021-07-27 | $5.50 | $5.83 | $5.50 | $5.65 | $5.65 | 7,377,860 |
| 2021-07-26 | $5.69 | $5.74 | $5.53 | $5.57 | $5.57 | 7,737,480 |
| 2021-07-23 | $6.04 | $6.05 | $5.74 | $5.74 | $5.74 | 12,937,070 |
| 2021-07-22 | $6.11 | $6.12 | $6.03 | $6.05 | $6.05 | 8,250,340 |
| 2021-07-21 | $6.08 | $6.15 | $6.04 | $6.12 | $6.12 | 8,505,370 |
| 2021-07-20 | $6.10 | $6.13 | $5.99 | $6.06 | $6.06 | 9,278,500 |
| 2021-07-19 | $6.06 | $6.20 | $5.98 | $6.19 | $6.19 | 10,156,430 |
| 2021-07-16 | $6.25 | $6.33 | $6.12 | $6.21 | $6.21 | 15,061,670 |
| 2021-07-15 | $6.16 | $6.17 | $5.94 | $6.01 | $6.01 | 11,251,000 |
| 2021-07-14 | $6.32 | $6.39 | $6.16 | $6.17 | $6.17 | 12,661,180 |
| 2021-07-13 | $6.15 | $6.40 | $6.13 | $6.33 | $6.33 | 18,306,010 |
| 2021-07-12 | $6.04 | $6.21 | $6.03 | $6.18 | $6.18 | 16,706,020 |
| 2021-07-09 | $5.98 | $6.23 | $5.91 | $6.13 | $6.13 | 20,930,280 |
| 2021-07-08 | $6.49 | $6.49 | $6.14 | $6.14 | $6.14 | 33,298,380 |
| 2021-07-07 | $6.66 | $6.82 | $6.35 | $6.52 | $6.52 | 45,257,550 |
| 2021-07-06 | $7.60 | $7.89 | $7.20 | $7.35 | $7.35 | 34,087,520 |
| 2021-07-05 | $8.68 | $8.88 | $7.62 | $7.69 | $7.69 | 44,486,550 |
| 2021-07-02 | $7.90 | $7.95 | $7.46 | $7.60 | $7.60 | 52,754,190 |
| 2021-07-01 | $6.71 | $8.02 | $6.65 | $8.02 | $8.02 | 57,616,340 |
| 2021-06-30 | $6.46 | $6.79 | $6.45 | $6.68 | $6.68 | 10,872,400 |
| 2021-06-29 | $6.62 | $6.87 | $6.49 | $6.53 | $6.53 | 10,462,300 |
| 2021-06-28 | $6.62 | $6.68 | $6.54 | $6.63 | $6.63 | 6,953,600 |
| 2021-06-25 | $6.79 | $6.87 | $6.57 | $6.60 | $6.60 | 8,307,800 |
| 2021-06-24 | $7.04 | $7.07 | $6.70 | $6.80 | $6.80 | 6,598,600 |
| 2021-06-23 | $7.05 | $7.13 | $6.88 | $7.04 | $7.04 | 7,452,810 |
| 2021-06-22 | $7.22 | $7.25 | $6.99 | $7.05 | $7.05 | 8,208,170 |
| 2021-06-21 | $7.00 | $7.40 | $7.00 | $7.21 | $7.21 | 9,948,920 |
| 2021-06-18 | $6.92 | $7.18 | $6.83 | $7.08 | $7.08 | 10,655,900 |
| 2021-06-17 | $7.01 | $7.08 | $6.80 | $6.94 | $6.94 | 9,242,550 |
| 2021-06-16 | $7.08 | $7.14 | $6.91 | $7.08 | $7.08 | 10,695,950 |
| 2021-06-15 | $6.83 | $7.24 | $6.76 | $7.17 | $7.17 | 14,473,540 |
| 2021-06-14 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-06-11 | $7.00 | $7.13 | $6.88 | $6.89 | $6.89 | 13,507,150 |
| 2021-06-10 | $6.82 | $7.12 | $6.71 | $7.05 | $7.05 | 16,272,350 |
| 2021-06-09 | $6.52 | $6.85 | $6.49 | $6.77 | $6.77 | 12,869,100 |
| 2021-06-08 | $6.42 | $6.65 | $6.36 | $6.54 | $6.54 | 8,958,230 |
| 2021-06-07 | $6.21 | $6.44 | $6.18 | $6.42 | $6.42 | 6,786,430 |
| 2021-06-04 | $6.27 | $6.36 | $6.18 | $6.25 | $6.25 | 4,743,790 |
| 2021-06-03 | $6.28 | $6.42 | $6.22 | $6.32 | $6.32 | 5,630,170 |
| 2021-06-02 | $6.43 | $6.55 | $6.25 | $6.26 | $6.26 | 6,873,030 |
| 2021-06-01 | $6.28 | $6.59 | $6.20 | $6.36 | $6.36 | 11,396,940 |
| 2021-05-31 | $6.09 | $6.38 | $6.06 | $6.28 | $6.28 | 9,519,130 |
| 2021-05-28 | $6.26 | $6.27 | $6.04 | $6.07 | $6.07 | 7,997,860 |
| 2021-05-27 | $6.37 | $6.37 | $6.19 | $6.24 | $6.24 | 10,330,910 |
| 2021-05-26 | $6.20 | $6.46 | $6.15 | $6.38 | $6.38 | 13,415,450 |
| 2021-05-25 | $6.23 | $6.27 | $6.15 | $6.18 | $6.18 | 5,291,160 |
| 2021-05-24 | $5.99 | $6.28 | $5.98 | $6.23 | $6.23 | 7,340,140 |
| 2021-05-21 | $5.90 | $6.11 | $5.84 | $6.04 | $6.04 | 6,979,800 |
| 2021-05-20 | $5.91 | $5.93 | $5.72 | $5.90 | $5.90 | 6,756,650 |
| 2021-05-19 | $6.01 | $6.02 | $5.82 | $5.89 | $5.89 | 6,282,050 |
| 2021-05-18 | $6.00 | $6.07 | $5.95 | $6.04 | $6.04 | 4,265,830 |
| 2021-05-17 | $6.55 | $6.56 | $6.01 | $6.03 | $6.03 | 11,157,880 |
| 2021-05-14 | $6.37 | $6.56 | $6.31 | $6.47 | $6.47 | 5,585,300 |
| 2021-05-13 | $6.44 | $6.51 | $6.30 | $6.34 | $6.34 | 4,944,420 |
| 2021-05-12 | $6.36 | $6.51 | $6.32 | $6.43 | $6.43 | 4,681,490 |
| 2021-05-11 | $6.25 | $6.42 | $6.17 | $6.38 | $6.38 | 6,130,160 |
| 2021-05-10 | $6.18 | $6.31 | $6.03 | $6.26 | $6.26 | 6,943,030 |
| 2021-05-07 | $6.14 | $6.23 | $6.02 | $6.20 | $6.20 | 5,819,120 |
| 2021-05-06 | $6.40 | $6.45 | $6.11 | $6.14 | $6.14 | 8,230,300 |
| 2021-05-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-05-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-04-30 | $6.81 | $6.86 | $6.32 | $6.37 | $6.37 | 9,938,660 |
| 2021-04-29 | $6.70 | $6.95 | $6.53 | $6.81 | $6.81 | 8,365,830 |
| 2021-04-28 | $6.99 | $7.06 | $6.88 | $6.91 | $6.91 | 6,669,380 |
| 2021-04-27 | $7.25 | $7.32 | $6.97 | $7.01 | $7.01 | 7,684,970 |
| 2021-04-26 | $7.54 | $7.56 | $7.27 | $7.29 | $7.29 | 8,270,920 |
| 2021-04-23 | $7.79 | $7.82 | $7.47 | $7.55 | $7.55 | 12,416,690 |
| 2021-04-22 | $7.75 | $7.99 | $7.70 | $7.79 | $7.79 | 14,503,330 |
| 2021-04-21 | $7.61 | $7.94 | $7.55 | $7.77 | $7.77 | 16,911,000 |
| 2021-04-20 | $7.53 | $7.81 | $7.47 | $7.67 | $7.67 | 18,274,370 |
| 2021-04-19 | $7.48 | $7.78 | $7.33 | $7.61 | $7.61 | 20,567,680 |
| 2021-04-16 | $6.97 | $7.26 | $6.93 | $7.21 | $7.21 | 6,549,950 |
| 2021-04-15 | $7.12 | $7.18 | $6.95 | $6.99 | $6.99 | 5,449,700 |
| 2021-04-14 | $6.91 | $7.17 | $6.82 | $7.12 | $7.12 | 6,994,040 |
| 2021-04-13 | $6.98 | $7.00 | $6.84 | $6.91 | $6.91 | 4,711,000 |
| 2021-04-12 | $7.19 | $7.22 | $6.96 | $6.99 | $6.99 | 3,825,260 |
| 2021-04-09 | $7.24 | $7.31 | $7.13 | $7.17 | $7.17 | 3,654,500 |
| 2021-04-08 | $7.40 | $7.55 | $7.26 | $7.27 | $7.27 | 4,774,540 |
| 2021-04-07 | $7.31 | $7.48 | $7.31 | $7.42 | $7.42 | 4,761,340 |
| 2021-04-06 | $7.10 | $7.38 | $7.08 | $7.38 | $7.38 | 5,476,290 |
| 2021-04-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-04-02 | $6.99 | $7.13 | $6.89 | $7.10 | $7.10 | 3,468,730 |
| 2021-04-01 | $7.10 | $7.14 | $6.95 | $6.99 | $6.99 | 2,895,400 |
| 2021-03-31 | $6.99 | $7.22 | $6.87 | $7.05 | $7.05 | 5,468,700 |
| 2021-03-30 | $7.31 | $7.31 | $6.93 | $6.97 | $6.97 | 5,721,010 |
| 2021-03-29 | $7.46 | $7.53 | $7.17 | $7.25 | $7.25 | 6,960,380 |
| 2021-03-26 | $7.40 | $7.49 | $7.34 | $7.46 | $7.46 | 4,491,130 |
| 2021-03-25 | $7.36 | $7.54 | $7.19 | $7.43 | $7.43 | 5,411,460 |
| 2021-03-24 | $7.38 | $7.46 | $7.21 | $7.36 | $7.36 | 4,885,990 |
| 2021-03-23 | $7.53 | $7.60 | $7.30 | $7.40 | $7.40 | 5,758,780 |
| 2021-03-22 | $7.22 | $7.53 | $7.22 | $7.52 | $7.52 | 4,742,500 |
| 2021-03-19 | $7.09 | $7.35 | $7.09 | $7.19 | $7.19 | 4,936,310 |
| 2021-03-18 | $7.52 | $7.58 | $7.22 | $7.29 | $7.29 | 5,043,890 |
| 2021-03-17 | $7.46 | $7.60 | $7.35 | $7.50 | $7.50 | 4,279,120 |
| 2021-03-16 | $7.54 | $7.63 | $7.35 | $7.48 | $7.48 | 4,341,070 |
| 2021-03-15 | $7.50 | $7.57 | $7.36 | $7.46 | $7.46 | 3,669,470 |
| 2021-03-12 | $7.77 | $7.81 | $7.38 | $7.44 | $7.44 | 5,208,100 |
| 2021-03-11 | $7.62 | $7.78 | $7.40 | $7.65 | $7.65 | 6,335,570 |
| 2021-03-10 | $8.20 | $8.25 | $7.57 | $7.62 | $7.62 | 5,193,740 |
| 2021-03-09 | $8.35 | $8.37 | $7.96 | $8.04 | $8.04 | 5,317,270 |
| 2021-03-08 | $8.41 | $8.58 | $8.25 | $8.30 | $8.30 | 5,418,640 |
| 2021-03-05 | $8.50 | $8.60 | $8.38 | $8.47 | $8.47 | 4,989,930 |
| 2021-03-04 | $8.57 | $8.64 | $8.35 | $8.46 | $8.46 | 5,909,670 |
| 2021-03-03 | $8.66 | $8.83 | $8.44 | $8.68 | $8.68 | 6,645,300 |
| 2021-03-02 | $8.70 | $8.74 | $8.45 | $8.58 | $8.58 | 7,792,350 |
| 2021-03-01 | $8.26 | $8.74 | $8.25 | $8.72 | $8.72 | 9,386,550 |
| 2021-02-26 | $7.79 | $8.27 | $7.65 | $8.10 | $8.10 | 8,279,330 |
| 2021-02-25 | $8.00 | $8.14 | $7.78 | $7.87 | $7.87 | 6,253,990 |
| 2021-02-24 | $7.88 | $8.25 | $7.82 | $7.93 | $7.93 | 10,075,660 |
| 2021-02-23 | $8.17 | $8.35 | $7.82 | $7.83 | $7.83 | 7,299,840 |
| 2021-02-22 | $7.94 | $8.35 | $7.94 | $8.14 | $8.14 | 9,477,910 |
| 2021-02-19 | $7.41 | $7.94 | $7.39 | $7.89 | $7.89 | 8,625,660 |
| 2021-02-18 | $7.00 | $7.43 | $6.99 | $7.38 | $7.38 | 7,460,840 |
| 2021-02-17 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2021-02-16 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2021-02-15 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2021-02-12 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2021-02-11 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2021-02-10 | $6.86 | $6.95 | $6.71 | $6.92 | $6.92 | 5,717,320 |
| 2021-02-09 | $6.72 | $6.85 | $6.62 | $6.79 | $6.79 | 6,116,840 |
| 2021-02-08 | $6.91 | $7.05 | $6.66 | $6.72 | $6.72 | 6,388,780 |
| 2021-02-05 | $7.07 | $7.27 | $6.89 | $6.91 | $6.91 | 5,691,680 |
| 2021-02-04 | $7.10 | $7.20 | $6.85 | $7.10 | $7.10 | 6,142,530 |
| 2021-02-03 | $7.20 | $7.35 | $6.99 | $7.15 | $7.15 | 7,646,200 |
| 2021-02-02 | $7.24 | $7.79 | $7.22 | $7.33 | $7.33 | 11,083,920 |
| 2021-02-01 | $6.50 | $7.36 | $6.50 | $7.17 | $7.17 | 12,662,620 |
| 2021-01-29 | $7.53 | $7.70 | $7.15 | $7.29 | $7.29 | 9,858,670 |
| 2021-01-28 | $7.38 | $7.74 | $7.33 | $7.45 | $7.45 | 9,214,250 |
| 2021-01-27 | $7.52 | $7.66 | $7.20 | $7.39 | $7.39 | 8,720,370 |
| 2021-01-26 | $7.62 | $8.28 | $7.46 | $7.56 | $7.56 | 14,222,460 |
| 2021-01-25 | $8.59 | $8.65 | $7.57 | $7.62 | $7.62 | 16,734,530 |
| 2021-01-22 | $8.80 | $8.93 | $8.42 | $8.80 | $8.80 | 10,339,930 |
| 2021-01-21 | $9.31 | $9.45 | $9.15 | $9.21 | $9.21 | 7,647,700 |
| 2021-01-20 | $9.58 | $9.58 | $9.26 | $9.33 | $9.33 | 5,689,130 |
| 2021-01-19 | $9.22 | $9.60 | $9.10 | $9.58 | $9.58 | 8,321,300 |
| 2021-01-18 | $8.87 | $9.67 | $8.87 | $9.29 | $9.29 | 10,579,430 |
| 2021-01-15 | $8.63 | $9.01 | $8.57 | $8.94 | $8.94 | 8,195,360 |
| 2021-01-14 | $8.50 | $8.80 | $8.36 | $8.64 | $8.64 | 6,296,480 |
| 2021-01-13 | $8.71 | $8.75 | $8.32 | $8.49 | $8.49 | 6,072,330 |
| 2021-01-12 | $8.68 | $9.10 | $8.50 | $8.67 | $8.67 | 7,806,440 |
| 2021-01-11 | $8.95 | $9.14 | $8.59 | $8.62 | $8.62 | 6,102,770 |
| 2021-01-08 | $8.80 | $9.10 | $8.45 | $8.84 | $8.84 | 7,483,340 |
| 2021-01-07 | $9.45 | $9.49 | $8.73 | $8.82 | $8.82 | 8,900,140 |
| 2021-01-06 | $9.95 | $10.04 | $9.37 | $9.49 | $9.49 | 7,086,290 |
| 2021-01-05 | $10.09 | $10.17 | $9.79 | $10.03 | $10.03 | 6,436,200 |
| 2021-01-04 | $10.20 | $10.25 | $10.03 | $10.18 | $10.18 | 3,908,120 |
| 2021-01-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2020-12-31 | $9.96 | $10.23 | $9.96 | $10.15 | $10.15 | 4,543,170 |
| 2020-12-30 | $9.92 | $10.03 | $9.83 | $9.98 | $9.98 | 3,760,790 |
| 2020-12-29 | $9.82 | $10.22 | $9.71 | $9.97 | $9.97 | 6,451,750 |
| 2020-12-28 | $10.04 | $10.16 | $9.65 | $9.90 | $9.90 | 6,713,930 |
| 2020-12-25 | $10.08 | $10.18 | $9.88 | $10.14 | $10.14 | 3,600,200 |
| 2020-12-24 | $10.52 | $10.52 | $9.93 | $10.18 | $10.18 | 7,090,110 |
| 2020-12-23 | $10.44 | $10.66 | $10.42 | $10.53 | $10.53 | 3,471,100 |
| 2020-12-22 | $10.90 | $10.93 | $10.46 | $10.47 | $10.47 | 3,655,480 |
| 2020-12-21 | $10.73 | $10.95 | $10.53 | $10.83 | $10.83 | 2,614,210 |
| 2020-12-18 | $10.90 | $11.06 | $10.66 | $10.76 | $10.76 | 2,961,300 |
| 2020-12-17 | $10.59 | $10.90 | $10.39 | $10.85 | $10.85 | 4,654,100 |
| 2020-12-16 | $10.96 | $10.96 | $10.53 | $10.58 | $10.58 | 4,455,880 |
| 2020-12-15 | $10.93 | $11.03 | $10.86 | $10.92 | $10.92 | 2,923,780 |
| 2020-12-14 | $11.01 | $11.08 | $10.66 | $10.93 | $10.93 | 3,932,100 |
| 2020-12-11 | $11.20 | $11.27 | $10.70 | $10.88 | $10.88 | 6,663,560 |
| 2020-12-10 | $11.23 | $11.37 | $11.07 | $11.26 | $11.26 | 3,699,840 |
| 2020-12-09 | $11.53 | $11.60 | $11.20 | $11.23 | $11.23 | 4,084,200 |
| 2020-12-08 | $11.76 | $11.76 | $11.50 | $11.51 | $11.51 | 3,731,660 |
| 2020-12-07 | $11.87 | $11.92 | $11.70 | $11.71 | $11.71 | 3,680,400 |
| 2020-12-04 | $11.88 | $12.00 | $11.83 | $11.86 | $11.86 | 3,630,700 |
| 2020-12-03 | $11.93 | $12.11 | $11.74 | $11.93 | $11.93 | 5,205,300 |
| 2020-12-02 | $12.00 | $12.04 | $11.91 | $11.99 | $11.99 | 3,567,080 |
| 2020-12-01 | $11.86 | $12.06 | $11.78 | $11.99 | $11.99 | 4,260,200 |
| 2020-11-30 | $11.86 | $12.14 | $11.62 | $11.86 | $11.86 | 4,654,950 |
| 2020-11-27 | $12.03 | $12.05 | $11.74 | $11.87 | $11.87 | 3,392,700 |
| 2020-11-26 | $12.25 | $12.27 | $11.95 | $12.01 | $12.01 | 4,603,830 |
| 2020-11-25 | $12.29 | $12.46 | $12.10 | $12.20 | $12.20 | 4,707,600 |
| 2020-11-24 | $12.31 | $12.48 | $12.26 | $12.29 | $12.29 | 4,193,680 |
| 2020-11-23 | $12.53 | $12.69 | $12.31 | $12.39 | $12.39 | 4,576,180 |
| 2020-11-20 | $12.51 | $12.55 | $12.29 | $12.45 | $12.45 | 3,892,980 |
| 2020-11-19 | $12.50 | $12.55 | $12.34 | $12.52 | $12.52 | 3,349,200 |
| 2020-11-18 | $12.46 | $12.61 | $12.44 | $12.51 | $12.51 | 3,775,680 |
| 2020-11-17 | $12.49 | $12.68 | $12.27 | $12.48 | $12.48 | 6,477,200 |
| 2020-11-16 | $12.67 | $12.90 | $12.35 | $12.49 | $12.49 | 6,145,570 |
| 2020-11-13 | $12.41 | $12.58 | $12.21 | $12.41 | $12.41 | 3,434,200 |
| 2020-11-12 | $12.72 | $12.75 | $12.36 | $12.41 | $12.41 | 3,778,160 |
| 2020-11-11 | $12.78 | $12.86 | $12.50 | $12.55 | $12.55 | 4,195,960 |
| 2020-11-10 | $13.26 | $13.26 | $12.74 | $12.85 | $12.85 | 5,573,650 |
| 2020-11-09 | $12.80 | $13.21 | $12.79 | $13.08 | $13.08 | 7,675,340 |
| 2020-11-06 | $13.05 | $13.08 | $12.56 | $12.74 | $12.74 | 6,022,930 |
| 2020-11-05 | $12.87 | $13.23 | $12.73 | $13.00 | $13.00 | 8,591,920 |
| 2020-11-04 | $12.80 | $12.98 | $12.53 | $12.66 | $12.66 | 3,310,100 |
| 2020-11-03 | $12.40 | $13.00 | $12.37 | $12.80 | $12.80 | 6,477,250 |
| 2020-11-02 | $12.57 | $12.75 | $12.00 | $12.36 | $12.36 | 5,479,100 |
| 2020-10-30 | $13.30 | $13.55 | $12.49 | $12.57 | $12.57 | 9,926,410 |
| 2020-10-29 | $13.82 | $13.85 | $13.23 | $13.50 | $13.50 | 10,905,860 |
| 2020-10-28 | $14.46 | $14.65 | $14.00 | $14.46 | $14.46 | 4,703,150 |
| 2020-10-27 | $14.76 | $14.88 | $14.30 | $14.58 | $14.58 | 4,949,550 |
| 2020-10-26 | $14.63 | $14.98 | $14.41 | $14.88 | $14.88 | 3,612,400 |
| 2020-10-23 | $15.08 | $15.30 | $14.72 | $14.81 | $14.81 | 5,180,060 |
| 2020-10-22 | $14.85 | $15.12 | $14.48 | $15.02 | $15.02 | 5,659,690 |
| 2020-10-21 | $15.00 | $15.16 | $14.72 | $14.98 | $14.98 | 6,529,060 |
| 2020-10-20 | $14.62 | $15.02 | $14.38 | $14.97 | $14.97 | 6,162,500 |
| 2020-10-19 | $14.87 | $14.94 | $14.52 | $14.61 | $14.61 | 5,219,310 |
| 2020-10-16 | $14.90 | $14.97 | $14.69 | $14.87 | $14.87 | 3,818,790 |
| 2020-10-15 | $14.90 | $15.02 | $14.73 | $14.87 | $14.87 | 5,056,900 |
| 2020-10-14 | $14.99 | $15.21 | $14.70 | $15.00 | $15.00 | 6,567,900 |
| 2020-10-13 | $14.93 | $15.17 | $14.86 | $15.04 | $15.04 | 8,484,760 |
| 2020-10-12 | $14.43 | $15.01 | $14.31 | $14.94 | $14.94 | 10,139,290 |
| 2020-10-09 | $16.03 | $16.03 | $14.26 | $14.51 | $14.51 | 7,920,940 |
| 2020-10-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-09-30 | $13.98 | $14.10 | $13.40 | $13.95 | $13.95 | 7,635,000 |
| 2020-09-29 | $14.03 | $14.38 | $13.98 | $14.04 | $14.04 | 5,194,370 |
| 2020-09-28 | $14.25 | $14.33 | $13.82 | $13.89 | $13.89 | 4,262,900 |
| 2020-09-25 | $14.36 | $14.43 | $14.04 | $14.19 | $14.19 | 5,065,690 |
| 2020-09-24 | $14.97 | $14.97 | $14.21 | $14.26 | $14.26 | 8,694,240 |
| 2020-09-23 | $14.90 | $15.11 | $14.60 | $15.04 | $15.04 | 6,445,330 |
| 2020-09-22 | $14.70 | $15.10 | $14.60 | $14.95 | $14.95 | 5,921,900 |
| 2020-09-21 | $14.95 | $15.08 | $14.74 | $14.89 | $14.89 | 5,046,800 |
| 2020-09-18 | $14.70 | $15.10 | $14.56 | $14.94 | $14.94 | 7,307,450 |
| 2020-09-17 | $14.27 | $14.95 | $14.06 | $14.72 | $14.72 | 9,693,080 |
| 2020-09-16 | $14.48 | $14.57 | $14.08 | $14.30 | $14.30 | 6,685,040 |
| 2020-09-15 | $14.83 | $14.85 | $14.39 | $14.67 | $14.67 | 7,295,490 |
| 2020-09-14 | $14.24 | $15.16 | $14.15 | $14.70 | $14.70 | 12,040,560 |
| 2020-09-11 | $14.00 | $14.29 | $13.33 | $14.10 | $14.10 | 10,475,590 |
| 2020-09-10 | $16.45 | $16.78 | $13.97 | $14.15 | $14.15 | 20,659,910 |
| 2020-09-09 | $16.67 | $17.06 | $16.16 | $16.48 | $16.48 | 15,404,230 |
| 2020-09-08 | $16.61 | $17.09 | $16.18 | $17.07 | $17.07 | 17,522,220 |
| 2020-09-07 | $16.46 | $17.28 | $16.17 | $16.76 | $16.76 | 21,980,240 |
| 2020-09-04 | $16.06 | $16.96 | $16.00 | $16.53 | $16.53 | 15,815,150 |
| 2020-09-03 | $16.62 | $17.03 | $16.17 | $16.59 | $16.59 | 27,597,540 |
| 2020-09-02 | $15.31 | $17.68 | $15.31 | $17.46 | $17.46 | 37,156,430 |
| 2020-09-01 | $15.02 | $15.02 | $14.67 | $14.83 | $14.83 | 8,538,080 |
| 2020-08-31 | $15.19 | $15.87 | $14.99 | $15.03 | $15.03 | 10,507,140 |
| 2020-08-28 | $15.55 | $15.55 | $14.80 | $15.27 | $15.27 | 10,454,480 |
| 2020-08-27 | $15.05 | $15.69 | $14.91 | $15.69 | $15.69 | 5,278,760 |
| 2020-08-26 | $15.67 | $15.67 | $14.85 | $15.00 | $15.00 | 4,829,850 |
| 2020-08-25 | $15.31 | $15.81 | $15.20 | $15.72 | $15.72 | 6,197,260 |
| 2020-08-24 | $14.81 | $15.62 | $14.57 | $15.31 | $15.31 | 6,325,490 |
| 2020-08-21 | $15.02 | $15.15 | $14.60 | $14.81 | $14.81 | 4,694,160 |
| 2020-08-20 | $14.89 | $15.10 | $14.46 | $15.02 | $15.02 | 5,787,290 |
| 2020-08-19 | $15.77 | $15.77 | $14.74 | $14.89 | $14.89 | 10,074,920 |
| 2020-08-18 | $15.67 | $16.01 | $15.67 | $15.83 | $15.83 | 6,241,500 |
| 2020-08-17 | $15.56 | $16.21 | $15.30 | $15.90 | $15.90 | 14,408,400 |
| 2020-08-14 | $16.10 | $16.52 | $16.03 | $16.38 | $16.38 | 3,933,460 |
| 2020-08-13 | $16.09 | $16.20 | $15.85 | $16.10 | $16.10 | 3,127,890 |
| 2020-08-12 | $16.05 | $16.10 | $15.48 | $16.08 | $16.08 | 6,257,460 |
| 2020-08-11 | $16.88 | $17.28 | $16.04 | $16.15 | $16.15 | 6,849,730 |
| 2020-08-10 | $16.95 | $17.42 | $16.61 | $16.64 | $16.64 | 8,395,050 |
| 2020-08-07 | $17.90 | $17.91 | $16.80 | $17.18 | $17.18 | 9,085,320 |
| 2020-08-06 | $18.13 | $18.31 | $17.58 | $18.05 | $18.05 | 7,510,590 |
| 2020-08-05 | $17.90 | $18.63 | $17.40 | $18.32 | $18.32 | 14,189,370 |
| 2020-08-04 | $17.11 | $17.83 | $16.66 | $17.82 | $17.82 | 14,988,480 |
| 2020-08-03 | $16.66 | $17.01 | $16.39 | $16.97 | $16.97 | 10,251,670 |
| 2020-07-31 | $16.40 | $16.58 | $16.18 | $16.40 | $16.40 | 7,836,880 |
| 2020-07-30 | $16.35 | $16.36 | $16.01 | $16.20 | $16.20 | 6,542,410 |
| 2020-07-29 | $15.72 | $16.39 | $15.52 | $16.35 | $16.35 | 8,894,000 |
| 2020-07-28 | $15.99 | $16.29 | $15.44 | $15.76 | $15.76 | 7,089,660 |
| 2020-07-27 | $15.80 | $16.06 | $15.60 | $15.85 | $15.85 | 6,631,300 |
| 2020-07-24 | $16.26 | $16.47 | $15.56 | $15.60 | $15.60 | 12,286,360 |
| 2020-07-23 | $16.23 | $16.41 | $15.65 | $16.37 | $16.37 | 13,810,150 |
| 2020-07-22 | $16.35 | $16.63 | $16.20 | $16.47 | $16.47 | 13,633,340 |
| 2020-07-21 | $16.33 | $16.44 | $15.90 | $16.41 | $16.41 | 12,177,100 |
| 2020-07-20 | $15.75 | $16.26 | $15.61 | $16.24 | $16.24 | 13,263,080 |
| 2020-07-17 | $15.93 | $16.11 | $15.43 | $15.71 | $15.71 | 17,690,680 |
| 2020-07-16 | $16.48 | $16.70 | $15.63 | $15.86 | $15.86 | 22,096,770 |
| 2020-07-15 | $18.85 | $18.85 | $16.57 | $16.65 | $16.65 | 40,514,140 |
| 2020-07-14 | $19.25 | $19.73 | $18.25 | $18.41 | $18.41 | 25,189,440 |
| 2020-07-13 | $19.50 | $19.99 | $19.19 | $19.65 | $19.65 | 19,592,770 |
| 2020-07-10 | $20.12 | $20.16 | $18.96 | $19.46 | $19.46 | 20,768,300 |
| 2020-07-09 | $19.97 | $21.28 | $19.55 | $20.10 | $20.10 | 28,887,630 |
| 2020-07-08 | $19.70 | $21.00 | $19.15 | $20.35 | $20.35 | 21,230,760 |
| 2020-07-07 | $18.60 | $20.81 | $18.00 | $19.85 | $19.85 | 28,232,460 |
| 2020-07-06 | $17.31 | $19.28 | $17.31 | $18.92 | $18.92 | 34,024,920 |
| 2020-07-03 | $17.98 | $18.28 | $17.01 | $17.53 | $17.53 | 34,603,260 |
| 2020-07-02 | $17.08 | $18.48 | $17.08 | $18.48 | $18.48 | 37,831,830 |
| 2020-07-01 | $18.45 | $18.45 | $16.11 | $16.80 | $16.80 | 52,275,430 |
| 2020-06-30 | $17.16 | $17.16 | $16.48 | $17.16 | $17.16 | 19,800,170 |
| 2020-06-29 | $14.38 | $15.60 | $14.20 | $15.60 | $15.60 | 14,203,520 |
| 2020-06-26 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2020-06-25 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2020-06-24 | $14.15 | $14.69 | $14.05 | $14.18 | $14.18 | 11,074,710 |
| 2020-06-23 | $14.05 | $14.32 | $13.89 | $14.15 | $14.15 | 8,885,340 |
| 2020-06-22 | $13.85 | $14.29 | $13.78 | $14.11 | $14.11 | 13,959,710 |
| 2020-06-19 | $13.50 | $14.21 | $13.50 | $14.02 | $14.02 | 17,526,650 |
| 2020-06-18 | $12.56 | $13.90 | $12.55 | $13.53 | $13.53 | 20,735,800 |
| 2020-06-17 | $12.62 | $12.74 | $12.46 | $12.65 | $12.65 | 6,827,550 |
| 2020-06-16 | $12.80 | $13.10 | $12.48 | $12.72 | $12.72 | 11,955,840 |
| 2020-06-15 | $11.97 | $12.96 | $11.89 | $12.71 | $12.71 | 16,508,830 |
| 2020-06-12 | $11.81 | $12.56 | $11.81 | $12.07 | $12.07 | 11,765,340 |
| 2020-06-11 | $11.66 | $12.87 | $11.51 | $12.34 | $12.34 | 18,944,880 |
| 2020-06-10 | $11.78 | $12.09 | $11.12 | $11.70 | $11.70 | 12,729,080 |
| 2020-06-09 | $12.29 | $12.30 | $12.04 | $12.24 | $12.24 | 5,198,140 |
| 2020-06-08 | $11.98 | $12.48 | $11.98 | $12.30 | $12.30 | 6,959,800 |
| 2020-06-05 | $12.02 | $12.19 | $11.88 | $12.03 | $12.03 | 4,395,260 |
| 2020-06-04 | $12.11 | $12.32 | $11.78 | $11.97 | $11.97 | 5,995,350 |
| 2020-06-03 | $12.35 | $12.43 | $12.07 | $12.16 | $12.16 | 6,932,340 |
| 2020-06-02 | $12.48 | $12.48 | $12.22 | $12.31 | $12.31 | 6,321,850 |
| 2020-06-01 | $12.41 | $12.65 | $12.25 | $12.41 | $12.41 | 8,062,570 |
| 2020-05-29 | $12.30 | $12.53 | $12.21 | $12.29 | $12.29 | 5,811,330 |
| 2020-05-28 | $12.23 | $12.49 | $12.13 | $12.34 | $12.34 | 7,625,460 |
| 2020-05-27 | $11.68 | $12.33 | $11.58 | $12.16 | $12.16 | 9,741,450 |
| 2020-05-26 | $11.54 | $11.79 | $11.54 | $11.70 | $11.70 | 4,678,790 |
| 2020-05-25 | $11.22 | $11.49 | $11.08 | $11.48 | $11.48 | 3,462,800 |
| 2020-05-22 | $11.43 | $11.64 | $11.13 | $11.22 | $11.22 | 4,866,820 |
| 2020-05-21 | $11.80 | $11.84 | $11.40 | $11.46 | $11.46 | 4,970,590 |
| 2020-05-20 | $12.06 | $12.06 | $11.71 | $11.75 | $11.75 | 5,592,890 |
| 2020-05-19 | $11.92 | $12.08 | $11.81 | $12.08 | $12.08 | 6,165,390 |
| 2020-05-18 | $12.45 | $12.46 | $11.64 | $11.89 | $11.89 | 9,552,640 |
| 2020-05-15 | $12.55 | $12.63 | $12.44 | $12.46 | $12.46 | 4,356,500 |
| 2020-05-14 | $12.50 | $12.66 | $12.41 | $12.47 | $12.47 | 3,884,280 |
| 2020-05-13 | $12.67 | $12.67 | $12.38 | $12.55 | $12.55 | 4,487,770 |
| 2020-05-12 | $12.84 | $12.90 | $12.49 | $12.70 | $12.70 | 5,176,400 |
| 2020-05-11 | $13.28 | $13.28 | $12.73 | $12.83 | $12.83 | 6,010,530 |
| 2020-05-08 | $12.88 | $13.20 | $12.81 | $13.06 | $13.06 | 6,318,640 |
| 2020-05-07 | $12.90 | $13.13 | $12.73 | $12.73 | $12.73 | 5,552,750 |
| 2020-05-06 | $12.49 | $12.96 | $12.46 | $12.93 | $12.93 | 6,168,340 |
| 2020-05-05 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2020-05-04 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2020-05-01 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2020-04-30 | $12.21 | $12.70 | $12.21 | $12.62 | $12.62 | 6,114,360 |
| 2020-04-29 | $12.08 | $12.34 | $11.90 | $12.25 | $12.25 | 4,626,600 |
| 2020-04-28 | $12.48 | $12.58 | $11.71 | $12.08 | $12.08 | 9,127,760 |
| 2020-04-27 | $12.73 | $12.81 | $12.57 | $12.79 | $12.79 | 4,864,300 |
| 2020-04-24 | $13.09 | $13.23 | $12.72 | $12.73 | $12.73 | 5,998,060 |
| 2020-04-23 | $13.66 | $13.66 | $13.03 | $13.08 | $13.08 | 9,151,840 |
| 2020-04-22 | $13.39 | $13.68 | $13.30 | $13.66 | $13.66 | 4,610,200 |
| 2020-04-21 | $13.59 | $13.61 | $13.22 | $13.56 | $13.56 | 6,025,390 |
| 2020-04-20 | $13.89 | $13.89 | $13.42 | $13.69 | $13.69 | 7,524,070 |
| 2020-04-17 | $14.10 | $14.23 | $13.82 | $13.82 | $13.82 | 6,351,390 |
| 2020-04-16 | $13.90 | $14.06 | $13.82 | $14.02 | $14.02 | 4,627,660 |
| 2020-04-15 | $14.09 | $14.18 | $13.87 | $13.94 | $13.94 | 5,239,140 |
| 2020-04-14 | $13.60 | $14.11 | $13.47 | $14.09 | $14.09 | 5,976,700 |
| 2020-04-13 | $13.62 | $13.80 | $13.33 | $13.48 | $13.48 | 5,137,090 |
| 2020-04-10 | $14.00 | $14.37 | $13.55 | $13.84 | $13.84 | 9,423,000 |
| 2020-04-09 | $13.75 | $13.96 | $13.60 | $13.77 | $13.77 | 5,600,660 |
| 2020-04-08 | $13.59 | $13.95 | $13.48 | $13.76 | $13.76 | 5,432,170 |
| 2020-04-07 | $13.33 | $13.65 | $13.27 | $13.53 | $13.53 | 5,135,580 |
| 2020-04-06 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2020-04-03 | $13.35 | $13.45 | $12.99 | $13.07 | $13.07 | 4,229,900 |
| 2020-04-02 | $12.86 | $13.46 | $12.80 | $13.43 | $13.43 | 4,937,700 |
| 2020-04-01 | $12.90 | $13.20 | $12.81 | $12.93 | $12.93 | 3,865,530 |
| 2020-03-31 | $13.20 | $13.31 | $12.85 | $12.92 | $12.92 | 4,889,360 |
| 2020-03-30 | $13.76 | $13.76 | $13.02 | $13.07 | $13.07 | 7,588,200 |
| 2020-03-27 | $14.69 | $14.82 | $14.01 | $14.05 | $14.05 | 7,731,240 |
| 2020-03-26 | $14.80 | $14.99 | $14.42 | $14.55 | $14.55 | 7,260,790 |
| 2020-03-25 | $14.85 | $15.20 | $14.70 | $14.94 | $14.94 | 12,607,690 |
| 2020-03-24 | $14.30 | $14.62 | $14.02 | $14.62 | $14.62 | 7,485,760 |
| 2020-03-23 | $13.88 | $14.62 | $13.81 | $14.00 | $14.00 | 7,012,560 |
| 2020-03-20 | $14.40 | $14.47 | $13.96 | $14.29 | $14.29 | 5,917,100 |
| 2020-03-19 | $13.80 | $14.33 | $13.65 | $14.19 | $14.19 | 7,199,600 |
| 2020-03-18 | $14.12 | $14.47 | $13.63 | $13.71 | $13.71 | 8,457,870 |
| 2020-03-17 | $14.18 | $14.40 | $13.42 | $14.00 | $14.00 | 7,658,570 |
| 2020-03-16 | $15.37 | $15.67 | $13.72 | $13.96 | $13.96 | 12,812,890 |
| 2020-03-13 | $14.65 | $15.69 | $14.51 | $15.24 | $15.24 | 10,914,220 |
| 2020-03-12 | $15.45 | $15.80 | $15.12 | $15.54 | $15.54 | 11,893,830 |
| 2020-03-11 | $16.50 | $16.66 | $15.90 | $15.93 | $15.93 | 18,742,230 |
| 2020-03-10 | $15.01 | $16.89 | $14.61 | $16.69 | $16.69 | 26,334,520 |
| 2020-03-09 | $15.07 | $16.05 | $14.92 | $15.51 | $15.51 | 16,782,130 |
| 2020-03-06 | $15.10 | $15.58 | $14.99 | $15.40 | $15.40 | 9,050,480 |
| 2020-03-05 | $16.15 | $16.24 | $15.23 | $15.34 | $15.34 | 13,139,370 |
| 2020-03-04 | $15.36 | $15.93 | $15.00 | $15.66 | $15.66 | 12,073,210 |
| 2020-03-03 | $15.85 | $16.37 | $15.48 | $15.78 | $15.78 | 16,590,280 |
| 2020-03-02 | $14.57 | $15.64 | $14.51 | $15.45 | $15.45 | 12,448,860 |
| 2020-02-28 | $15.03 | $15.38 | $14.26 | $14.37 | $14.37 | 14,624,430 |
| 2020-02-27 | $15.64 | $16.19 | $15.22 | $15.84 | $15.84 | 14,348,850 |
| 2020-02-26 | $16.65 | $16.70 | $15.34 | $15.49 | $15.49 | 21,042,990 |
| 2020-02-25 | $15.85 | $17.38 | $15.15 | $17.04 | $17.04 | 24,399,950 |
| 2020-02-24 | $15.54 | $16.59 | $15.54 | $16.20 | $16.20 | 18,103,770 |
| 2020-02-21 | $14.96 | $15.84 | $14.92 | $15.44 | $15.44 | 15,677,370 |
| 2020-02-20 | $14.50 | $15.07 | $14.27 | $15.02 | $15.02 | 13,552,950 |
| 2020-02-19 | $14.64 | $14.71 | $14.37 | $14.47 | $14.47 | 10,521,230 |
| 2020-02-18 | $14.29 | $14.73 | $14.14 | $14.65 | $14.65 | 12,715,310 |
| 2020-02-17 | $13.90 | $14.37 | $13.83 | $14.30 | $14.30 | 11,115,200 |
| 2020-02-14 | $13.70 | $14.15 | $13.61 | $13.83 | $13.83 | 9,117,380 |
| 2020-02-13 | $13.61 | $13.99 | $13.50 | $13.75 | $13.75 | 9,534,370 |
| 2020-02-12 | $13.39 | $13.78 | $13.28 | $13.69 | $13.69 | 8,982,380 |
| 2020-02-11 | $13.58 | $13.60 | $13.19 | $13.34 | $13.34 | 7,004,080 |
| 2020-02-10 | $13.45 | $13.74 | $13.32 | $13.61 | $13.61 | 9,333,300 |
| 2020-02-07 | $12.95 | $13.57 | $12.70 | $13.50 | $13.50 | 10,896,450 |
| 2020-02-06 | $12.50 | $13.05 | $12.29 | $12.93 | $12.93 | 11,544,620 |
| 2020-02-05 | $12.38 | $12.84 | $12.32 | $12.47 | $12.47 | 10,974,350 |
| 2020-02-04 | $11.62 | $12.38 | $11.62 | $12.32 | $12.32 | 14,993,060 |
| 2020-02-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 558,300 |
| 2020-01-31 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2020-01-30 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2020-01-29 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2020-01-28 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2020-01-27 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2020-01-24 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2020-01-23 | $15.60 | $15.66 | $14.34 | $14.34 | $14.34 | 8,757,970 |
| 2020-01-22 | $15.63 | $16.04 | $15.22 | $15.93 | $15.93 | 6,933,380 |
| 2020-01-21 | $16.00 | $16.23 | $15.62 | $15.70 | $15.70 | 6,110,840 |
| 2020-01-20 | $15.88 | $16.23 | $15.48 | $16.03 | $16.03 | 8,032,340 |
| 2020-01-17 | $15.95 | $16.01 | $15.60 | $15.72 | $15.72 | 5,850,290 |
| 2020-01-16 | $16.16 | $16.24 | $15.79 | $15.88 | $15.88 | 7,430,930 |
| 2020-01-15 | $16.16 | $16.28 | $15.77 | $16.25 | $16.25 | 9,455,280 |
| 2020-01-14 | $16.32 | $16.41 | $15.95 | $15.97 | $15.97 | 13,565,710 |
| 2020-01-13 | $15.01 | $16.59 | $15.01 | $16.44 | $16.44 | 18,764,160 |
| 2020-01-10 | $14.86 | $15.66 | $14.86 | $15.30 | $15.30 | 13,577,420 |
| 2020-01-09 | $14.75 | $15.19 | $14.75 | $14.87 | $14.87 | 9,099,170 |
| 2020-01-08 | $14.70 | $14.83 | $14.35 | $14.44 | $14.44 | 6,707,810 |
| 2020-01-07 | $14.85 | $15.03 | $14.70 | $14.89 | $14.89 | 6,952,670 |
| 2020-01-06 | $14.40 | $14.89 | $14.31 | $14.86 | $14.86 | 8,431,670 |
| 2020-01-03 | $14.65 | $14.77 | $14.44 | $14.60 | $14.60 | 7,885,450 |
| 2020-01-02 | $14.10 | $14.67 | $13.99 | $14.60 | $14.60 | 10,133,340 |
| 2020-01-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2019-12-31 | $14.20 | $14.44 | $13.90 | $14.27 | $14.27 | 7,773,280 |
| 2019-12-30 | $14.60 | $14.60 | $14.00 | $14.36 | $14.36 | 10,636,380 |
| 2019-12-27 | $14.02 | $14.75 | $13.95 | $14.72 | $14.72 | 14,308,930 |
| 2019-12-26 | $13.90 | $14.10 | $13.68 | $14.04 | $14.04 | 7,865,340 |
| 2019-12-25 | $14.10 | $14.48 | $13.91 | $14.22 | $14.22 | 7,348,600 |
| 2019-12-24 | $13.79 | $14.19 | $13.77 | $14.19 | $14.19 | 6,165,090 |
| 2019-12-23 | $13.76 | $14.27 | $13.62 | $13.64 | $13.64 | 6,135,450 |
| 2019-12-20 | $14.17 | $14.32 | $13.78 | $13.80 | $13.80 | 5,495,620 |
| 2019-12-19 | $13.90 | $14.36 | $13.89 | $14.19 | $14.19 | 6,727,330 |
| 2019-12-18 | $13.68 | $14.12 | $13.62 | $13.93 | $13.93 | 7,934,190 |
| 2019-12-17 | $13.55 | $13.75 | $13.46 | $13.72 | $13.72 | 6,275,640 |
| 2019-12-16 | $13.25 | $13.57 | $13.18 | $13.52 | $13.52 | 5,982,740 |
| 2019-12-13 | $13.20 | $13.26 | $12.99 | $13.25 | $13.25 | 4,795,140 |
| 2019-12-12 | $13.00 | $13.24 | $12.91 | $13.10 | $13.10 | 4,416,000 |
| 2019-12-11 | $13.16 | $13.20 | $12.95 | $13.03 | $13.03 | 3,946,100 |
| 2019-12-10 | $13.02 | $13.25 | $12.85 | $13.25 | $13.25 | 4,751,800 |
| 2019-12-09 | $13.07 | $13.33 | $13.01 | $13.09 | $13.09 | 4,880,530 |
| 2019-12-06 | $12.95 | $13.04 | $12.75 | $13.04 | $13.04 | 3,860,720 |
| 2019-12-05 | $12.74 | $13.02 | $12.74 | $12.93 | $12.93 | 3,943,500 |
| 2019-12-04 | $12.78 | $12.91 | $12.70 | $12.74 | $12.74 | 3,837,200 |
| 2019-12-03 | $12.40 | $12.93 | $12.30 | $12.92 | $12.92 | 4,471,540 |
| 2019-12-02 | $12.75 | $12.75 | $12.41 | $12.49 | $12.49 | 3,703,950 |
| 2019-11-29 | $12.55 | $12.75 | $12.53 | $12.68 | $12.68 | 3,158,290 |
| 2019-11-28 | $12.40 | $12.76 | $12.40 | $12.60 | $12.60 | 4,357,410 |
| 2019-11-27 | $12.32 | $12.58 | $12.25 | $12.48 | $12.48 | 4,313,940 |
| 2019-11-26 | $12.53 | $12.62 | $12.29 | $12.32 | $12.32 | 3,512,370 |
| 2019-11-25 | $13.00 | $13.00 | $12.33 | $12.53 | $12.53 | 6,819,060 |
| 2019-11-22 | $13.15 | $13.42 | $12.91 | $13.06 | $13.06 | 4,930,680 |
| 2019-11-21 | $13.12 | $13.25 | $13.01 | $13.16 | $13.16 | 3,482,380 |
| 2019-11-20 | $13.58 | $13.67 | $13.13 | $13.23 | $13.23 | 5,080,970 |
| 2019-11-19 | $13.34 | $13.58 | $13.21 | $13.58 | $13.58 | 5,733,040 |
| 2019-11-18 | $13.07 | $13.33 | $12.98 | $13.26 | $13.26 | 3,955,390 |
| 2019-11-15 | $13.32 | $13.32 | $12.93 | $13.00 | $13.00 | 6,397,170 |
| 2019-11-14 | $13.24 | $13.47 | $13.06 | $13.31 | $13.31 | 6,064,430 |
| 2019-11-13 | $13.45 | $13.64 | $13.10 | $13.40 | $13.40 | 15,475,700 |
| 2019-11-12 | $14.29 | $14.35 | $13.95 | $14.26 | $14.26 | 11,690,340 |
| 2019-11-11 | $14.71 | $14.77 | $14.02 | $14.24 | $14.24 | 11,153,160 |
| 2019-11-08 | $15.07 | $15.25 | $14.71 | $14.93 | $14.93 | 10,814,130 |
| 2019-11-07 | $15.00 | $15.16 | $14.78 | $15.09 | $15.09 | 13,177,620 |
| 2019-11-06 | $15.35 | $15.66 | $15.11 | $15.20 | $15.20 | 16,570,470 |
| 2019-11-05 | $15.36 | $15.67 | $15.04 | $15.39 | $15.39 | 16,293,530 |
| 2019-11-04 | $14.88 | $15.75 | $14.86 | $15.24 | $15.24 | 23,266,880 |
| 2019-11-01 | $13.98 | $15.28 | $13.90 | $15.06 | $15.06 | 18,611,230 |
| 2019-10-31 | $14.28 | $14.46 | $13.90 | $13.98 | $13.98 | 7,671,800 |
| 2019-10-30 | $14.60 | $14.60 | $14.05 | $14.23 | $14.23 | 9,686,050 |
| 2019-10-29 | $14.96 | $15.10 | $14.42 | $14.72 | $14.72 | 12,524,780 |
| 2019-10-28 | $14.85 | $15.48 | $14.45 | $15.03 | $15.03 | 19,586,070 |
| 2019-10-25 | $13.79 | $14.75 | $13.54 | $14.71 | $14.71 | 14,528,850 |
| 2019-10-24 | $13.82 | $14.05 | $13.61 | $13.88 | $13.88 | 8,990,180 |
| 2019-10-23 | $14.51 | $14.52 | $13.91 | $13.99 | $13.99 | 13,480,300 |
| 2019-10-22 | $14.10 | $14.77 | $13.81 | $14.57 | $14.57 | 16,478,670 |
| 2019-10-21 | $13.76 | $14.44 | $13.42 | $14.09 | $14.09 | 12,370,140 |
| 2019-10-18 | $13.60 | $14.24 | $13.55 | $13.83 | $13.83 | 12,200,210 |
| 2019-10-17 | $13.57 | $14.03 | $13.50 | $13.64 | $13.64 | 7,359,850 |
| 2019-10-16 | $13.71 | $13.83 | $13.47 | $13.59 | $13.59 | 7,114,640 |
| 2019-10-15 | $14.07 | $14.07 | $13.51 | $13.77 | $13.77 | 9,139,700 |
| 2019-10-14 | $13.80 | $14.20 | $13.61 | $14.04 | $14.04 | 14,159,470 |
| 2019-10-11 | $13.19 | $14.27 | $13.08 | $14.06 | $14.06 | 16,527,770 |
| 2019-10-10 | $12.44 | $13.25 | $12.32 | $13.03 | $13.03 | 8,270,470 |
| 2019-10-09 | $12.06 | $12.37 | $11.91 | $12.36 | $12.36 | 3,776,820 |
| 2019-10-08 | $12.17 | $12.23 | $12.02 | $12.11 | $12.11 | 3,602,160 |
| 2019-10-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2019-10-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2019-10-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2019-10-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2019-10-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2019-09-30 | $12.30 | $12.55 | $12.08 | $12.10 | $12.10 | 3,834,650 |
| 2019-09-27 | $12.31 | $12.53 | $12.20 | $12.40 | $12.40 | 4,534,550 |
| 2019-09-26 | $13.18 | $13.39 | $12.12 | $12.22 | $12.22 | 8,210,300 |
| 2019-09-25 | $13.20 | $13.62 | $13.07 | $13.26 | $13.26 | 7,449,210 |
| 2019-09-24 | $13.64 | $13.75 | $13.01 | $13.27 | $13.27 | 12,171,010 |
| 2019-09-23 | $13.80 | $14.55 | $13.75 | $14.12 | $14.12 | 9,447,240 |
| 2019-09-20 | $14.15 | $14.15 | $13.63 | $13.71 | $13.71 | 4,539,990 |
| 2019-09-19 | $13.68 | $13.94 | $13.56 | $13.90 | $13.90 | 3,907,100 |
| 2019-09-18 | $13.94 | $13.94 | $13.45 | $13.57 | $13.57 | 2,995,600 |
| 2019-09-17 | $14.06 | $14.18 | $13.59 | $13.70 | $13.70 | 5,001,990 |
| 2019-09-16 | $14.22 | $14.28 | $13.84 | $14.08 | $14.08 | 4,805,170 |
| 2019-09-13 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-09-12 | $14.06 | $14.25 | $13.90 | $14.15 | $14.15 | 4,076,610 |
| 2019-09-11 | $13.94 | $14.30 | $13.81 | $13.94 | $13.94 | 6,558,590 |
| 2019-09-10 | $13.99 | $14.06 | $13.70 | $13.86 | $13.86 | 4,599,760 |
| 2019-09-09 | $13.87 | $14.10 | $13.59 | $14.03 | $14.03 | 6,994,710 |
| 2019-09-06 | $13.56 | $13.65 | $13.35 | $13.51 | $13.51 | 3,949,510 |
| 2019-09-05 | $13.36 | $13.74 | $13.26 | $13.46 | $13.46 | 6,402,290 |
| 2019-09-04 | $13.11 | $13.40 | $13.07 | $13.25 | $13.25 | 5,162,390 |
| 2019-09-03 | $13.12 | $13.25 | $12.86 | $13.14 | $13.14 | 5,444,090 |
| 2019-09-02 | $12.35 | $13.13 | $12.35 | $13.00 | $13.00 | 7,112,070 |
| 2019-08-30 | $12.78 | $13.20 | $12.34 | $12.36 | $12.36 | 6,479,090 |
| 2019-08-29 | $12.64 | $12.74 | $12.43 | $12.64 | $12.64 | 3,830,300 |
| 2019-08-28 | $12.34 | $12.67 | $12.32 | $12.64 | $12.64 | 3,900,900 |
| 2019-08-27 | $12.01 | $12.38 | $11.90 | $12.32 | $12.32 | 3,640,870 |
| 2019-08-26 | $11.97 | $11.99 | $11.78 | $11.87 | $11.87 | 2,407,700 |
| 2019-08-23 | $12.24 | $12.37 | $12.09 | $12.14 | $12.14 | 2,730,610 |
| 2019-08-22 | $12.26 | $12.46 | $12.18 | $12.31 | $12.31 | 2,926,700 |
| 2019-08-21 | $12.15 | $12.30 | $12.11 | $12.18 | $12.18 | 2,919,000 |
| 2019-08-20 | $12.32 | $12.49 | $12.17 | $12.20 | $12.20 | 3,028,150 |
| 2019-08-19 | $11.91 | $12.35 | $11.86 | $12.25 | $12.25 | 4,433,550 |
| 2019-08-16 | $11.83 | $12.00 | $11.77 | $11.79 | $11.79 | 2,568,720 |
| 2019-08-15 | $11.37 | $11.98 | $11.26 | $11.88 | $11.88 | 3,143,200 |
| 2019-08-14 | $11.96 | $12.08 | $11.64 | $11.74 | $11.74 | 2,267,510 |
| 2019-08-13 | $11.82 | $11.97 | $11.67 | $11.70 | $11.70 | 2,233,400 |
| 2019-08-12 | $11.74 | $12.05 | $11.35 | $12.02 | $12.02 | 3,259,950 |
| 2019-08-09 | $12.08 | $12.19 | $11.67 | $11.74 | $11.74 | 2,328,590 |
| 2019-08-08 | $11.74 | $12.11 | $11.72 | $11.96 | $11.96 | 2,411,090 |
| 2019-08-07 | $12.16 | $12.20 | $11.81 | $11.82 | $11.82 | 2,973,500 |
| 2019-08-06 | $12.61 | $12.69 | $11.61 | $12.10 | $12.10 | 5,206,340 |
| 2019-08-05 | $12.85 | $13.24 | $12.85 | $12.88 | $12.88 | 3,019,740 |
| 2019-08-02 | $13.15 | $13.20 | $12.80 | $13.00 | $13.00 | 5,126,610 |
| 2019-08-01 | $13.31 | $13.75 | $13.28 | $13.56 | $13.56 | 3,775,200 |
| 2019-07-31 | $13.38 | $13.56 | $13.32 | $13.32 | $13.32 | 2,531,900 |
| 2019-07-30 | $13.68 | $13.83 | $13.37 | $13.42 | $13.42 | 4,294,390 |
| 2019-07-29 | $13.52 | $13.74 | $13.33 | $13.67 | $13.67 | 4,042,700 |
| 2019-07-26 | $13.69 | $13.69 | $13.32 | $13.52 | $13.52 | 4,351,000 |
| 2019-07-25 | $13.56 | $13.89 | $13.50 | $13.73 | $13.73 | 5,669,880 |
| 2019-07-24 | $13.72 | $13.98 | $13.54 | $13.57 | $13.57 | 7,539,890 |
| 2019-07-23 | $13.23 | $13.84 | $13.08 | $13.72 | $13.72 | 7,284,730 |
| 2019-07-22 | $13.12 | $14.30 | $13.12 | $13.26 | $13.26 | 6,668,840 |
| 2019-07-19 | $13.48 | $13.65 | $13.15 | $13.18 | $13.18 | 3,682,220 |
| 2019-07-18 | $13.51 | $13.69 | $13.20 | $13.29 | $13.29 | 4,133,350 |
| 2019-07-17 | $13.60 | $13.76 | $13.29 | $13.70 | $13.70 | 6,133,010 |
| 2019-07-16 | $13.19 | $14.23 | $13.05 | $13.57 | $13.57 | 8,918,670 |
| 2019-07-15 | $12.90 | $13.34 | $12.45 | $13.06 | $13.06 | 5,823,800 |
| 2019-07-12 | $12.86 | $13.50 | $12.84 | $13.40 | $13.39 | 6,386,070 |
| 2019-07-11 | $12.48 | $13.05 | $12.48 | $13.00 | $12.99 | 4,851,350 |
| 2019-07-10 | $12.47 | $12.59 | $12.21 | $12.47 | $12.46 | 2,113,800 |
| 2019-07-09 | $12.54 | $12.60 | $12.36 | $12.50 | $12.49 | 1,737,500 |
| 2019-07-08 | $13.10 | $13.10 | $12.46 | $12.46 | $12.45 | 2,984,400 |
| 2019-07-05 | $13.13 | $13.28 | $12.86 | $13.08 | $13.07 | 3,280,630 |
| 2019-07-04 | $13.34 | $13.67 | $13.05 | $13.08 | $13.07 | 5,618,240 |
| 2019-07-03 | $13.22 | $13.45 | $13.08 | $13.32 | $13.31 | 4,734,090 |
| 2019-07-02 | $12.99 | $13.35 | $12.86 | $13.34 | $13.33 | 7,285,250 |
| 2019-07-01 | $12.78 | $13.05 | $12.67 | $12.93 | $12.92 | 5,139,110 |
| 2019-06-28 | $12.84 | $12.95 | $12.33 | $12.46 | $12.45 | 4,423,120 |
| 2019-06-27 | $12.83 | $13.14 | $12.81 | $12.90 | $12.89 | 3,791,570 |
| 2019-06-26 | $13.00 | $13.17 | $12.75 | $12.80 | $12.79 | 4,406,650 |
| 2019-06-25 | $12.75 | $13.22 | $12.52 | $13.16 | $13.15 | 6,372,220 |
| 2019-06-24 | $13.02 | $13.28 | $12.76 | $12.78 | $12.77 | 5,265,300 |
| 2019-06-21 | $12.79 | $13.09 | $12.73 | $12.99 | $12.98 | 7,484,890 |
| 2019-06-20 | $12.65 | $12.96 | $12.01 | $12.83 | $12.82 | 8,418,150 |
| 2019-06-19 | $13.30 | $13.30 | $12.68 | $12.68 | $12.67 | 6,736,880 |
| 2019-06-18 | $12.95 | $12.98 | $12.65 | $12.84 | $12.83 | 4,576,040 |
| 2019-06-17 | $12.85 | $13.13 | $12.62 | $12.81 | $12.80 | 7,167,370 |
| 2019-06-14 | $13.28 | $13.50 | $12.95 | $13.12 | $13.11 | 10,674,050 |
| 2019-06-13 | $13.30 | $13.65 | $13.10 | $13.23 | $13.22 | 14,095,030 |
| 2019-06-12 | $13.88 | $14.81 | $13.70 | $13.78 | $13.77 | 22,459,910 |
| 2019-06-11 | $14.99 | $15.32 | $13.86 | $14.41 | $14.40 | 31,489,120 |
| 2019-06-10 | $13.25 | $14.17 | $13.25 | $14.17 | $14.16 | 10,804,450 |
| 2019-06-07 | $12.88 | $12.88 | $12.88 | $12.88 | $12.87 | 0 |
| 2019-06-06 | $11.71 | $12.88 | $11.62 | $12.88 | $12.87 | 5,347,400 |
| 2019-06-05 | $11.35 | $11.73 | $11.34 | $11.71 | $11.70 | 4,577,730 |
| 2019-06-04 | $11.21 | $11.70 | $11.18 | $11.31 | $11.30 | 3,164,620 |
| 2019-06-03 | $11.45 | $11.54 | $11.16 | $11.21 | $11.20 | 2,608,120 |
| 2019-05-31 | $11.22 | $11.55 | $11.15 | $11.50 | $11.49 | 2,539,880 |
| 2019-05-30 | $11.47 | $11.50 | $11.07 | $11.27 | $11.26 | 2,697,320 |
| 2019-05-29 | $11.45 | $11.64 | $11.35 | $11.50 | $11.49 | 1,739,230 |
| 2019-05-28 | $11.49 | $11.63 | $11.41 | $11.49 | $11.48 | 1,705,700 |
| 2019-05-27 | $11.17 | $11.55 | $11.02 | $11.53 | $11.52 | 2,541,170 |
| 2019-05-24 | $11.08 | $11.36 | $11.00 | $11.05 | $11.04 | 1,663,610 |
| 2019-05-23 | $11.69 | $11.69 | $11.10 | $11.24 | $11.23 | 2,562,950 |
| 2019-05-22 | $11.35 | $11.70 | $11.35 | $11.59 | $11.58 | 2,826,540 |
| 2019-05-21 | $11.50 | $11.55 | $11.28 | $11.39 | $11.38 | 1,903,020 |
| 2019-05-20 | $11.08 | $11.35 | $10.99 | $11.29 | $11.28 | 1,941,460 |
| 2019-05-17 | $11.66 | $11.75 | $11.08 | $11.10 | $11.09 | 3,356,100 |
| 2019-05-16 | $11.69 | $11.80 | $11.58 | $11.65 | $11.64 | 2,590,100 |
| 2019-05-15 | $11.55 | $11.78 | $11.45 | $11.78 | $11.77 | 2,614,850 |
| 2019-05-14 | $11.43 | $11.58 | $11.30 | $11.41 | $11.40 | 1,811,450 |
| 2019-05-13 | $11.41 | $11.68 | $11.39 | $11.54 | $11.53 | 2,468,900 |
| 2019-05-10 | $11.39 | $11.61 | $10.85 | $11.57 | $11.56 | 3,008,500 |
| 2019-05-09 | $11.28 | $11.40 | $11.15 | $11.19 | $11.18 | 1,700,500 |
| 2019-05-08 | $11.23 | $11.60 | $11.12 | $11.35 | $11.34 | 2,962,210 |
| 2019-05-07 | $10.90 | $11.58 | $10.90 | $11.55 | $11.54 | 4,194,290 |
| 2019-05-06 | $11.89 | $11.89 | $10.83 | $10.86 | $10.85 | 4,481,480 |
| 2019-05-03 | $12.03 | $12.03 | $12.03 | $12.03 | $12.02 | 0 |
| 2019-05-02 | $12.03 | $12.03 | $12.03 | $12.03 | $12.02 | 0 |
| 2019-05-01 | $12.03 | $12.03 | $12.03 | $12.03 | $12.02 | 0 |
| 2019-04-30 | $11.86 | $12.13 | $11.62 | $12.03 | $12.02 | 2,987,060 |
| 2019-04-29 | $12.55 | $12.76 | $11.72 | $11.72 | $11.71 | 3,895,800 |
| 2019-04-26 | $12.44 | $12.82 | $12.40 | $12.56 | $12.55 | 3,259,080 |
| 2019-04-25 | $13.10 | $13.21 | $12.41 | $12.46 | $12.45 | 3,823,300 |
| 2019-04-24 | $13.40 | $13.40 | $12.81 | $13.21 | $13.20 | 3,673,220 |
| 2019-04-23 | $13.92 | $13.92 | $13.21 | $13.32 | $13.31 | 4,913,590 |
| 2019-04-22 | $13.81 | $14.06 | $13.63 | $13.99 | $13.98 | 4,289,840 |
| 2019-04-19 | $13.65 | $13.89 | $13.50 | $13.81 | $13.80 | 2,834,970 |
| 2019-04-18 | $13.99 | $14.15 | $13.57 | $13.60 | $13.59 | 3,510,280 |
| 2019-04-17 | $13.87 | $14.07 | $13.80 | $13.91 | $13.90 | 3,652,200 |
| 2019-04-16 | $13.47 | $13.92 | $13.20 | $13.89 | $13.88 | 3,488,910 |
| 2019-04-15 | $13.60 | $13.86 | $13.38 | $13.41 | $13.40 | 3,064,400 |
| 2019-04-12 | $13.62 | $13.71 | $13.21 | $13.34 | $13.33 | 2,395,450 |
| 2019-04-11 | $13.75 | $13.87 | $13.50 | $13.54 | $13.53 | 4,305,180 |
| 2019-04-10 | $14.15 | $14.30 | $13.84 | $13.90 | $13.89 | 6,096,000 |
| 2019-04-09 | $14.33 | $14.92 | $14.29 | $14.77 | $14.76 | 3,693,850 |
| 2019-04-08 | $14.90 | $15.06 | $14.09 | $14.39 | $14.38 | 4,848,350 |
| 2019-04-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.87 | 0 |
| 2019-04-04 | $14.94 | $15.13 | $14.70 | $14.88 | $14.87 | 4,755,530 |
| 2019-04-03 | $14.66 | $15.10 | $14.47 | $14.95 | $14.94 | 6,667,050 |
| 2019-04-02 | $14.80 | $15.12 | $14.45 | $14.72 | $14.71 | 5,737,560 |
| 2019-04-01 | $14.41 | $14.83 | $14.07 | $14.70 | $14.69 | 4,704,960 |
| 2019-03-29 | $13.47 | $14.21 | $13.40 | $14.14 | $14.13 | 3,266,580 |
| 2019-03-28 | $14.13 | $14.32 | $13.70 | $13.74 | $13.73 | 2,345,380 |
| 2019-03-27 | $13.95 | $14.12 | $13.70 | $14.12 | $14.11 | 2,482,230 |
| 2019-03-26 | $14.72 | $14.77 | $13.88 | $13.95 | $13.94 | 4,191,640 |
| 2019-03-25 | $14.28 | $15.10 | $14.08 | $14.78 | $14.77 | 4,696,940 |
| 2019-03-22 | $14.41 | $14.63 | $14.00 | $14.48 | $14.47 | 2,955,490 |
| 2019-03-21 | $14.58 | $14.68 | $14.40 | $14.49 | $14.48 | 3,453,620 |
| 2019-03-20 | $14.62 | $14.62 | $14.00 | $14.39 | $14.38 | 2,997,460 |
| 2019-03-19 | $14.45 | $14.74 | $14.30 | $14.60 | $14.59 | 2,631,300 |
| 2019-03-18 | $14.19 | $14.48 | $13.92 | $14.47 | $14.46 | 2,768,900 |
| 2019-03-15 | $14.10 | $14.25 | $13.86 | $14.09 | $14.08 | 3,131,700 |
| 2019-03-14 | $14.56 | $14.75 | $13.70 | $14.00 | $13.99 | 4,377,300 |
| 2019-03-13 | $15.48 | $15.65 | $14.46 | $14.66 | $14.65 | 6,495,450 |
| 2019-03-12 | $15.13 | $15.95 | $15.05 | $15.65 | $15.64 | 8,421,320 |
| 2019-03-11 | $15.35 | $15.50 | $14.40 | $15.12 | $15.11 | 8,038,690 |
| 2019-03-08 | $14.09 | $15.99 | $13.90 | $14.68 | $14.67 | 10,224,400 |
| 2019-03-07 | $14.00 | $14.77 | $13.84 | $14.54 | $14.53 | 8,866,590 |
| 2019-03-06 | $14.10 | $14.15 | $13.53 | $14.00 | $13.99 | 8,464,720 |
| 2019-03-05 | $13.15 | $13.88 | $13.10 | $13.83 | $13.82 | 8,020,710 |
| 2019-03-04 | $13.12 | $13.48 | $13.03 | $13.19 | $13.18 | 6,866,520 |
| 2019-03-01 | $13.09 | $13.16 | $12.80 | $13.03 | $13.02 | 3,438,400 |
| 2019-02-28 | $13.05 | $13.44 | $12.94 | $13.08 | $13.07 | 4,760,980 |
| 2019-02-27 | $12.92 | $13.27 | $12.85 | $12.99 | $12.98 | 5,173,880 |
| 2019-02-26 | $13.41 | $13.49 | $13.05 | $13.09 | $13.08 | 8,491,210 |
| 2019-02-25 | $13.60 | $13.70 | $12.78 | $13.54 | $13.53 | 13,088,460 |
| 2019-02-22 | $12.85 | $13.20 | $12.68 | $13.15 | $13.14 | 6,222,850 |
| 2019-02-21 | $13.55 | $13.58 | $12.17 | $12.90 | $12.89 | 10,167,360 |
| 2019-02-20 | $13.00 | $13.68 | $12.60 | $13.52 | $13.51 | 13,042,440 |
| 2019-02-19 | $12.15 | $13.00 | $12.07 | $12.63 | $12.62 | 7,732,660 |
| 2019-02-18 | $11.80 | $12.24 | $11.80 | $12.15 | $12.14 | 3,455,320 |
| 2019-02-15 | $11.95 | $12.00 | $11.75 | $11.82 | $11.81 | 3,156,550 |
| 2019-02-14 | $11.96 | $12.18 | $11.64 | $11.90 | $11.89 | 4,426,780 |
| 2019-02-13 | $11.60 | $12.54 | $11.49 | $12.05 | $12.04 | 5,452,920 |
| 2019-02-12 | $11.38 | $11.54 | $11.26 | $11.51 | $11.50 | 2,792,220 |
| 2019-02-11 | $11.28 | $11.46 | $11.18 | $11.44 | $11.43 | 1,817,390 |
| 2019-02-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.14 | 0 |
| 2019-02-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.14 | 0 |
| 2019-02-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.14 | 0 |
| 2019-02-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.14 | 0 |
| 2019-02-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.14 | 0 |
| 2019-02-01 | $10.85 | $11.20 | $10.81 | $11.15 | $11.14 | 1,211,930 |
| 2019-01-31 | $10.75 | $10.98 | $10.70 | $10.76 | $10.75 | 1,643,850 |
| 2019-01-30 | $10.85 | $10.98 | $10.71 | $10.72 | $10.71 | 1,203,500 |
| 2019-01-29 | $11.00 | $11.14 | $10.75 | $10.96 | $10.95 | 1,395,320 |
| 2019-01-28 | $11.12 | $11.26 | $11.05 | $11.06 | $11.05 | 1,290,430 |
| 2019-01-25 | $11.34 | $11.44 | $11.03 | $11.03 | $11.02 | 2,000,600 |
| 2019-01-24 | $11.35 | $11.58 | $11.26 | $11.36 | $11.35 | 1,970,100 |
| 2019-01-23 | $11.50 | $11.58 | $11.24 | $11.31 | $11.30 | 2,066,180 |
| 2019-01-22 | $11.58 | $11.70 | $11.49 | $11.61 | $11.60 | 2,306,650 |
| 2019-01-21 | $11.58 | $11.73 | $11.48 | $11.56 | $11.55 | 1,902,800 |
| 2019-01-18 | $11.63 | $11.76 | $11.40 | $11.56 | $11.55 | 2,268,500 |
| 2019-01-17 | $11.88 | $11.97 | $11.57 | $11.64 | $11.63 | 2,386,120 |
| 2019-01-16 | $12.17 | $12.23 | $11.84 | $11.85 | $11.84 | 2,989,400 |
| 2019-01-15 | $11.92 | $12.16 | $11.76 | $12.05 | $12.04 | 4,331,910 |
| 2019-01-14 | $13.10 | $13.22 | $11.93 | $12.22 | $12.21 | 9,524,130 |
| 2019-01-11 | $12.29 | $12.88 | $12.29 | $12.88 | $12.87 | 4,580,980 |
| 2019-01-10 | $12.40 | $12.60 | $11.70 | $11.71 | $11.70 | 7,711,620 |
| 2019-01-09 | $11.40 | $12.25 | $11.22 | $12.25 | $12.24 | 3,390,400 |
| 2019-01-08 | $11.18 | $11.47 | $10.99 | $11.14 | $11.13 | 1,554,340 |
| 2019-01-07 | $10.95 | $11.21 | $10.87 | $11.08 | $11.07 | 1,748,200 |
| 2019-01-04 | $10.41 | $10.87 | $10.41 | $10.83 | $10.82 | 1,216,640 |
| 2019-01-03 | $10.99 | $11.00 | $10.55 | $10.61 | $10.60 | 1,163,870 |
| 2019-01-02 | $10.91 | $11.04 | $10.80 | $10.90 | $10.89 | 1,092,350 |
| 2019-01-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.80 | 0 |
| 2018-12-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.80 | 0 |
| 2018-12-28 | $10.77 | $10.95 | $10.77 | $10.81 | $10.80 | 837,800 |
| 2018-12-27 | $11.20 | $11.34 | $10.73 | $10.75 | $10.74 | 1,797,870 |
| 2018-12-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.35 | 0 |
| 2018-12-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.35 | 0 |
| 2018-12-24 | $11.30 | $11.54 | $11.28 | $11.36 | $11.35 | 2,678,990 |
| 2018-12-21 | $11.73 | $11.78 | $11.23 | $11.34 | $11.33 | 3,646,020 |
| 2018-12-20 | $12.58 | $12.58 | $11.54 | $11.87 | $11.86 | 5,624,470 |
| 2018-12-19 | $12.53 | $12.99 | $12.33 | $12.37 | $12.36 | 5,639,250 |
| 2018-12-18 | $11.94 | $12.94 | $11.86 | $12.57 | $12.56 | 7,702,040 |
| 2018-12-17 | $11.59 | $12.08 | $11.40 | $12.03 | $12.02 | 2,676,820 |
| 2018-12-14 | $11.76 | $11.80 | $11.42 | $11.59 | $11.58 | 1,280,500 |
| 2018-12-13 | $11.71 | $11.81 | $11.58 | $11.77 | $11.76 | 1,744,700 |
| 2018-12-12 | $11.73 | $11.74 | $11.53 | $11.70 | $11.69 | 1,516,790 |
| 2018-12-11 | $11.51 | $11.66 | $11.46 | $11.65 | $11.64 | 1,441,600 |
| 2018-12-10 | $11.50 | $11.80 | $11.34 | $11.52 | $11.51 | 1,756,470 |
| 2018-12-07 | $11.30 | $11.53 | $11.30 | $11.53 | $11.52 | 1,513,460 |
| 2018-12-06 | $11.53 | $11.66 | $11.23 | $11.28 | $11.27 | 2,142,730 |
| 2018-12-05 | $11.60 | $11.77 | $11.50 | $11.63 | $11.62 | 1,539,670 |
| 2018-12-04 | $11.75 | $11.83 | $11.60 | $11.83 | $11.82 | 2,180,900 |
| 2018-12-03 | $11.63 | $11.90 | $11.51 | $11.66 | $11.65 | 2,221,700 |
| 2018-11-30 | $11.55 | $11.55 | $11.05 | $11.44 | $11.43 | 1,600,520 |
| 2018-11-29 | $11.75 | $11.98 | $11.44 | $11.49 | $11.48 | 1,415,450 |
| 2018-11-28 | $11.63 | $11.75 | $11.31 | $11.73 | $11.72 | 1,569,660 |
| 2018-11-27 | $11.81 | $11.90 | $11.45 | $11.50 | $11.49 | 1,926,100 |
| 2018-11-26 | $11.65 | $11.84 | $11.53 | $11.65 | $11.64 | 1,902,810 |
| 2018-11-23 | $12.22 | $12.36 | $11.52 | $11.52 | $11.51 | 2,957,210 |
| 2018-11-22 | $12.39 | $12.72 | $12.22 | $12.35 | $12.34 | 5,105,950 |
| 2018-11-21 | $11.68 | $12.28 | $11.50 | $12.26 | $12.25 | 3,620,900 |
| 2018-11-20 | $11.97 | $12.03 | $11.78 | $11.82 | $11.81 | 2,093,110 |
| 2018-11-19 | $11.98 | $12.05 | $11.76 | $11.97 | $11.96 | 1,675,530 |
| 2018-11-16 | $11.98 | $12.10 | $11.77 | $11.97 | $11.96 | 2,290,120 |
| 2018-11-15 | $11.68 | $12.04 | $11.61 | $11.98 | $11.97 | 3,009,290 |
| 2018-11-14 | $11.63 | $11.88 | $11.50 | $11.58 | $11.57 | 2,572,140 |
| 2018-11-13 | $11.36 | $11.89 | $11.30 | $11.66 | $11.65 | 2,393,210 |
| 2018-11-12 | $11.27 | $11.61 | $11.15 | $11.54 | $11.53 | 2,266,480 |
| 2018-11-09 | $10.95 | $11.28 | $10.95 | $11.18 | $11.17 | 2,324,110 |
| 2018-11-08 | $11.23 | $11.39 | $11.00 | $11.06 | $11.05 | 2,127,210 |
| 2018-11-07 | $11.06 | $11.36 | $10.95 | $11.13 | $11.12 | 2,636,920 |
| 2018-11-06 | $11.02 | $11.11 | $10.78 | $11.08 | $11.07 | 1,912,670 |
| 2018-11-05 | $11.14 | $11.26 | $10.88 | $11.05 | $11.04 | 3,179,170 |
| 2018-11-02 | $10.95 | $11.18 | $10.85 | $11.15 | $11.14 | 3,018,300 |
| 2018-11-01 | $10.80 | $11.15 | $10.78 | $10.79 | $10.78 | 2,415,940 |
| 2018-10-31 | $10.80 | $10.93 | $10.60 | $10.75 | $10.74 | 1,711,770 |
| 2018-10-30 | $10.99 | $10.99 | $10.40 | $10.60 | $10.59 | 2,089,900 |
| 2018-10-29 | $11.23 | $11.50 | $10.76 | $10.99 | $10.98 | 1,416,500 |
| 2018-10-26 | $11.66 | $11.75 | $11.29 | $11.35 | $11.34 | 1,341,900 |
| 2018-10-25 | $11.35 | $11.65 | $11.27 | $11.59 | $11.58 | 1,367,660 |
| 2018-10-24 | $11.75 | $12.15 | $11.72 | $11.93 | $11.92 | 1,477,200 |
| 2018-10-23 | $12.47 | $12.80 | $11.81 | $11.93 | $11.92 | 3,330,350 |
| 2018-10-22 | $11.45 | $13.07 | $11.45 | $12.60 | $12.59 | 4,247,750 |
| 2018-10-19 | $11.14 | $12.13 | $11.14 | $11.88 | $11.87 | 3,991,310 |
| 2018-10-18 | $12.38 | $12.38 | $12.38 | $12.38 | $12.37 | 0 |
| 2018-10-17 | $12.38 | $12.38 | $12.38 | $12.38 | $12.37 | 0 |
| 2018-10-16 | $12.38 | $12.38 | $12.38 | $12.38 | $12.37 | 0 |
| 2018-10-15 | $12.38 | $12.38 | $12.38 | $12.38 | $12.37 | 0 |
| 2018-10-12 | $12.38 | $12.38 | $12.38 | $12.38 | $12.37 | 0 |
| 2018-10-11 | $12.38 | $12.38 | $12.38 | $12.38 | $12.37 | 0 |
| 2018-10-10 | $11.91 | $12.45 | $11.90 | $12.38 | $12.37 | 1,878,990 |
| 2018-10-09 | $11.86 | $11.95 | $11.80 | $11.95 | $11.94 | 518,730 |
| 2018-10-08 | $12.00 | $12.16 | $11.72 | $11.86 | $11.85 | 886,230 |
| 2018-10-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 0 |
| 2018-10-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 0 |
| 2018-10-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 0 |
| 2018-10-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 0 |
| 2018-10-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 0 |
| 2018-09-28 | $12.17 | $12.30 | $12.12 | $12.30 | $12.29 | 1,142,350 |
| 2018-09-27 | $12.29 | $12.29 | $12.05 | $12.10 | $12.09 | 1,739,610 |
| 2018-09-26 | $12.27 | $12.38 | $12.05 | $12.32 | $12.31 | 1,711,670 |
| 2018-09-25 | $12.14 | $12.19 | $11.90 | $12.14 | $12.13 | 951,400 |
| 2018-09-24 | $12.17 | $12.17 | $12.17 | $12.17 | $12.16 | 0 |
| 2018-09-21 | $11.97 | $12.18 | $11.94 | $12.17 | $12.16 | 1,267,100 |
| 2018-09-20 | $12.00 | $12.17 | $11.92 | $11.97 | $11.96 | 738,400 |
| 2018-09-19 | $11.90 | $12.18 | $11.81 | $12.13 | $12.12 | 1,181,400 |
| 2018-09-18 | $11.68 | $11.90 | $11.57 | $11.87 | $11.86 | 938,300 |
| 2018-09-17 | $11.75 | $11.91 | $11.65 | $11.79 | $11.78 | 908,310 |
| 2018-09-14 | $12.26 | $12.34 | $11.61 | $11.75 | $11.74 | 1,445,130 |
| 2018-09-13 | $12.31 | $12.42 | $12.17 | $12.24 | $12.23 | 1,105,920 |
| 2018-09-12 | $12.19 | $12.45 | $12.12 | $12.31 | $12.30 | 933,840 |
| 2018-09-11 | $12.17 | $12.23 | $12.05 | $12.19 | $12.18 | 949,450 |
| 2018-09-10 | $12.59 | $12.60 | $12.02 | $12.19 | $12.18 | 1,732,580 |
| 2018-09-07 | $12.60 | $12.85 | $12.50 | $12.68 | $12.67 | 1,461,160 |
| 2018-09-06 | $12.62 | $12.92 | $12.28 | $12.77 | $12.76 | 1,912,720 |
| 2018-09-05 | $12.89 | $12.89 | $12.41 | $12.62 | $12.61 | 1,884,820 |
| 2018-09-04 | $12.73 | $12.99 | $12.68 | $12.95 | $12.94 | 1,263,780 |
| 2018-09-03 | $12.74 | $12.85 | $12.38 | $12.82 | $12.81 | 1,208,530 |
| 2018-08-31 | $12.83 | $12.97 | $12.70 | $12.82 | $12.81 | 914,490 |
| 2018-08-30 | $13.09 | $13.17 | $12.75 | $12.77 | $12.76 | 1,108,980 |
| 2018-08-29 | $13.20 | $13.30 | $13.10 | $13.19 | $13.18 | 1,568,290 |
| 2018-08-28 | $13.34 | $13.34 | $12.91 | $13.00 | $12.99 | 1,314,750 |
| 2018-08-27 | $13.28 | $13.32 | $13.04 | $13.20 | $13.19 | 1,913,890 |
| 2018-08-24 | $12.87 | $13.33 | $12.82 | $13.19 | $13.18 | 1,827,400 |
| 2018-08-23 | $13.16 | $13.30 | $12.83 | $12.87 | $12.86 | 1,562,890 |
| 2018-08-22 | $12.99 | $13.28 | $12.71 | $13.17 | $13.16 | 1,935,990 |
| 2018-08-21 | $12.58 | $13.09 | $12.51 | $12.90 | $12.89 | 1,280,140 |
| 2018-08-20 | $12.45 | $12.69 | $12.23 | $12.62 | $12.61 | 1,238,740 |
| 2018-08-17 | $13.28 | $13.34 | $12.12 | $12.47 | $12.46 | 2,041,320 |
| 2018-08-16 | $13.22 | $13.44 | $13.02 | $13.18 | $13.17 | 1,005,200 |
| 2018-08-15 | $13.51 | $13.63 | $13.25 | $13.39 | $13.38 | 1,435,220 |
| 2018-08-14 | $13.58 | $13.77 | $13.40 | $13.50 | $13.49 | 1,440,210 |
| 2018-08-13 | $13.20 | $13.72 | $13.17 | $13.57 | $13.56 | 1,501,600 |
| 2018-08-10 | $13.54 | $13.65 | $13.35 | $13.50 | $13.49 | 1,078,180 |
| 2018-08-09 | $12.96 | $13.69 | $12.96 | $13.49 | $13.48 | 2,015,900 |
| 2018-08-08 | $13.22 | $13.53 | $13.09 | $13.14 | $13.13 | 1,460,470 |
| 2018-08-07 | $12.97 | $13.39 | $12.81 | $13.32 | $13.31 | 1,508,410 |
| 2018-08-06 | $12.98 | $12.98 | $12.60 | $12.85 | $12.84 | 1,391,570 |
| 2018-08-03 | $12.62 | $13.60 | $12.62 | $12.95 | $12.94 | 2,174,790 |
| 2018-08-02 | $13.49 | $13.49 | $12.50 | $12.70 | $12.69 | 2,920,700 |
| 2018-08-01 | $14.08 | $14.10 | $13.54 | $13.56 | $13.55 | 1,438,700 |
| 2018-07-31 | $13.58 | $13.98 | $13.47 | $13.87 | $13.86 | 1,316,400 |
| 2018-07-30 | $13.78 | $13.88 | $13.58 | $13.58 | $13.57 | 1,360,450 |
| 2018-07-27 | $14.29 | $14.31 | $13.66 | $13.68 | $13.67 | 1,872,130 |
| 2018-07-26 | $14.60 | $14.60 | $14.18 | $14.30 | $14.29 | 1,611,050 |
| 2018-07-25 | $14.37 | $14.58 | $14.31 | $14.52 | $14.51 | 2,131,960 |
| 2018-07-24 | $14.37 | $14.54 | $14.22 | $14.37 | $14.36 | 1,691,690 |
| 2018-07-23 | $14.38 | $14.38 | $14.08 | $14.27 | $14.26 | 1,547,840 |
| 2018-07-20 | $14.49 | $14.56 | $14.30 | $14.40 | $14.39 | 1,932,040 |
| 2018-07-19 | $14.32 | $14.80 | $13.90 | $14.59 | $14.58 | 3,730,750 |
| 2018-07-18 | $14.10 | $14.80 | $14.10 | $14.44 | $14.43 | 2,830,500 |
| 2018-07-17 | $14.00 | $14.38 | $13.92 | $14.16 | $14.15 | 1,610,420 |
| 2018-07-16 | $13.80 | $14.98 | $13.21 | $14.23 | $14.22 | 3,403,290 |
| 2018-07-13 | $13.83 | $13.93 | $13.72 | $13.85 | $13.82 | 1,176,080 |
| 2018-07-12 | $13.38 | $13.88 | $13.38 | $13.83 | $13.80 | 1,860,930 |
| 2018-07-11 | $14.60 | $14.60 | $13.31 | $13.48 | $13.45 | 3,449,200 |
| 2018-07-10 | $14.70 | $14.80 | $14.56 | $14.79 | $14.76 | 1,199,790 |
| 2018-07-09 | $14.62 | $14.81 | $14.59 | $14.76 | $14.73 | 1,265,990 |
| 2018-07-06 | $14.51 | $14.93 | $14.15 | $14.61 | $14.58 | 1,520,800 |
| 2018-07-05 | $14.86 | $15.06 | $14.60 | $14.63 | $14.60 | 1,322,900 |
| 2018-07-04 | $15.40 | $15.40 | $14.90 | $14.98 | $14.95 | 1,588,650 |
| 2018-07-03 | $15.06 | $15.51 | $14.99 | $15.43 | $15.40 | 1,844,920 |
| 2018-07-02 | $15.42 | $15.48 | $14.84 | $15.00 | $14.97 | 1,680,600 |
| 2018-06-29 | $15.09 | $15.52 | $14.85 | $15.42 | $15.39 | 2,410,630 |
| 2018-06-28 | $15.03 | $15.23 | $14.84 | $14.84 | $14.81 | 1,099,150 |
| 2018-06-27 | $15.10 | $15.29 | $14.94 | $15.02 | $14.99 | 1,193,590 |
| 2018-06-26 | $14.75 | $15.34 | $14.63 | $15.14 | $15.11 | 1,601,500 |
| 2018-06-25 | $15.12 | $15.42 | $14.84 | $14.85 | $14.82 | 1,307,300 |
| 2018-06-22 | $14.68 | $15.18 | $14.40 | $15.05 | $15.02 | 1,393,160 |
| 2018-06-21 | $15.44 | $15.44 | $14.74 | $14.75 | $14.72 | 1,648,400 |
| 2018-06-20 | $15.19 | $15.60 | $15.02 | $15.43 | $15.40 | 1,948,370 |
| 2018-06-19 | $16.00 | $16.32 | $14.87 | $15.19 | $15.16 | 3,597,850 |
| 2018-06-18 | $16.52 | $16.52 | $16.52 | $16.52 | $16.48 | 0 |
| 2018-06-15 | $16.98 | $17.05 | $16.29 | $16.52 | $16.48 | 1,891,200 |
| 2018-06-14 | $16.79 | $17.10 | $16.65 | $16.89 | $16.85 | 1,429,060 |
| 2018-06-13 | $16.86 | $17.17 | $16.60 | $16.82 | $16.78 | 2,767,870 |
| 2018-06-12 | $16.46 | $17.21 | $16.11 | $17.03 | $16.99 | 3,269,930 |
| 2018-06-11 | $16.78 | $16.78 | $16.35 | $16.40 | $16.36 | 1,843,500 |
| 2018-06-08 | $17.15 | $17.15 | $16.48 | $16.78 | $16.74 | 2,467,670 |
| 2018-06-07 | $17.46 | $17.56 | $16.71 | $16.93 | $16.89 | 3,170,500 |
| 2018-06-06 | $17.40 | $17.57 | $17.20 | $17.38 | $17.34 | 2,132,870 |
| 2018-06-05 | $17.05 | $17.45 | $17.05 | $17.45 | $17.41 | 2,362,080 |
| 2018-06-04 | $17.05 | $17.42 | $16.93 | $17.00 | $16.96 | 2,588,010 |
| 2018-06-01 | $17.35 | $17.50 | $16.80 | $16.96 | $16.92 | 3,778,640 |
| 2018-05-31 | $17.59 | $17.89 | $17.32 | $17.53 | $17.49 | 4,050,060 |
| 2018-05-30 | $17.90 | $17.97 | $17.20 | $17.28 | $17.24 | 8,728,180 |
| 2018-05-29 | $19.70 | $21.00 | $19.00 | $19.00 | $18.96 | 16,147,950 |
| 2018-05-28 | $17.83 | $19.20 | $17.80 | $19.20 | $19.16 | 3,619,710 |
| 2018-05-25 | $17.94 | $18.08 | $17.32 | $17.45 | $17.41 | 3,017,500 |
| 2018-05-24 | $18.08 | $18.29 | $17.92 | $17.99 | $17.95 | 2,299,240 |
| 2018-05-23 | $18.53 | $18.67 | $18.14 | $18.25 | $18.21 | 2,851,000 |
| 2018-05-22 | $18.50 | $18.70 | $18.25 | $18.69 | $18.65 | 3,378,600 |
| 2018-05-21 | $18.22 | $18.68 | $18.22 | $18.45 | $18.41 | 3,035,920 |
| 2018-05-18 | $18.01 | $18.22 | $17.78 | $18.19 | $18.15 | 2,725,460 |
| 2018-05-17 | $18.56 | $18.71 | $17.86 | $18.10 | $18.06 | 3,902,410 |
| 2018-05-16 | $18.90 | $18.98 | $18.30 | $18.55 | $18.51 | 4,408,080 |
| 2018-05-15 | $18.86 | $19.18 | $18.51 | $19.10 | $19.06 | 5,304,900 |
| 2018-05-14 | $18.82 | $19.70 | $18.51 | $18.67 | $18.63 | 8,067,680 |
| 2018-05-11 | $21.12 | $21.88 | $19.61 | $19.61 | $19.57 | 16,701,600 |
| 2018-05-10 | $18.85 | $20.46 | $18.65 | $20.46 | $20.42 | 7,338,030 |
| 2018-05-09 | $18.20 | $18.80 | $18.08 | $18.60 | $18.56 | 4,541,450 |
| 2018-05-08 | $18.27 | $18.40 | $17.88 | $18.21 | $18.17 | 2,391,600 |
| 2018-05-07 | $17.60 | $18.34 | $17.36 | $18.26 | $18.22 | 3,046,950 |
| 2018-05-04 | $17.75 | $17.88 | $17.30 | $17.52 | $17.48 | 2,404,090 |
| 2018-05-03 | $17.49 | $18.05 | $17.01 | $17.90 | $17.86 | 4,313,870 |
| 2018-05-02 | $18.60 | $18.99 | $17.20 | $17.58 | $17.54 | 5,552,240 |
| 2018-05-01 | $18.61 | $18.61 | $18.61 | $18.61 | $18.57 | 0 |
| 2018-04-30 | $18.61 | $18.61 | $18.61 | $18.61 | $18.57 | 0 |
| 2018-04-27 | $19.17 | $19.19 | $18.29 | $18.61 | $18.57 | 4,343,150 |
| 2018-04-26 | $18.82 | $19.27 | $18.50 | $18.92 | $18.88 | 7,726,260 |
| 2018-04-25 | $17.80 | $19.07 | $17.71 | $18.92 | $18.88 | 7,674,370 |
| 2018-04-24 | $17.20 | $18.00 | $17.09 | $18.00 | $17.96 | 3,313,040 |
| 2018-04-23 | $18.18 | $18.40 | $16.52 | $17.30 | $17.26 | 4,908,210 |
| 2018-04-20 | $19.15 | $19.33 | $18.19 | $18.19 | $18.15 | 4,765,320 |
| 2018-04-19 | $19.40 | $19.60 | $19.02 | $19.18 | $19.14 | 5,645,910 |
| 2018-04-18 | $18.45 | $19.53 | $18.01 | $19.41 | $19.37 | 6,372,630 |
| 2018-04-17 | $19.55 | $19.57 | $18.20 | $18.30 | $18.26 | 6,359,030 |
| 2018-04-16 | $18.86 | $19.47 | $18.75 | $19.45 | $19.41 | 6,177,570 |
| 2018-04-13 | $18.80 | $19.18 | $18.57 | $18.99 | $18.95 | 5,531,710 |
| 2018-04-12 | $18.68 | $19.00 | $18.42 | $18.52 | $18.48 | 4,603,870 |
| 2018-04-11 | $18.01 | $19.38 | $18.01 | $18.86 | $18.82 | 7,417,510 |
| 2018-04-10 | $18.20 | $18.36 | $17.71 | $17.92 | $17.88 | 2,672,540 |
| 2018-04-09 | $17.81 | $18.43 | $17.70 | $18.10 | $18.06 | 3,614,800 |
| 2018-04-06 | $18.07 | $18.07 | $18.07 | $18.07 | $18.03 | 0 |
| 2018-04-05 | $18.07 | $18.07 | $18.07 | $18.07 | $18.03 | 0 |
| 2018-04-04 | $19.20 | $19.24 | $18.05 | $18.07 | $18.03 | 4,625,570 |
| 2018-04-03 | $18.49 | $18.89 | $18.31 | $18.88 | $18.84 | 4,141,790 |
| 2018-04-02 | $18.75 | $19.36 | $18.51 | $18.89 | $18.85 | 6,632,720 |
| 2018-03-30 | $17.90 | $19.13 | $17.86 | $18.81 | $18.77 | 7,032,410 |
| 2018-03-29 | $17.54 | $18.79 | $17.54 | $17.88 | $17.84 | 4,140,090 |
| 2018-03-28 | $17.18 | $17.79 | $17.02 | $17.53 | $17.49 | 3,274,880 |
| 2018-03-27 | $17.18 | $17.63 | $16.95 | $17.40 | $17.36 | 3,314,050 |
| 2018-03-26 | $16.04 | $16.96 | $15.66 | $16.90 | $16.86 | 2,643,640 |
| 2018-03-23 | $17.62 | $17.91 | $16.52 | $16.52 | $16.48 | 4,959,700 |
| 2018-03-22 | $18.02 | $18.89 | $17.90 | $18.35 | $18.31 | 3,871,200 |
| 2018-03-21 | $18.32 | $19.01 | $17.90 | $17.90 | $17.86 | 3,411,430 |
| 2018-03-20 | $18.78 | $18.78 | $18.00 | $18.49 | $18.45 | 3,274,520 |
| 2018-03-19 | $18.43 | $19.05 | $18.24 | $18.91 | $18.87 | 3,183,960 |
| 2018-03-16 | $18.62 | $18.83 | $18.30 | $18.43 | $18.39 | 2,082,840 |
| 2018-03-15 | $18.44 | $18.74 | $18.07 | $18.58 | $18.54 | 2,795,060 |
| 2018-03-14 | $19.23 | $19.39 | $18.63 | $18.64 | $18.60 | 3,811,550 |
| 2018-03-13 | $19.08 | $19.73 | $19.01 | $19.40 | $19.36 | 5,061,790 |
| 2018-03-12 | $19.40 | $19.72 | $19.02 | $19.20 | $19.16 | 6,616,720 |
| 2018-03-09 | $17.97 | $19.25 | $17.91 | $19.20 | $19.16 | 6,025,260 |
| 2018-03-08 | $18.04 | $18.29 | $18.02 | $18.07 | $18.03 | 1,770,310 |
| 2018-03-07 | $18.59 | $18.59 | $17.96 | $18.04 | $18.00 | 2,860,500 |
| 2018-03-06 | $18.60 | $18.97 | $18.30 | $18.57 | $18.53 | 3,873,560 |
| 2018-03-05 | $18.13 | $18.85 | $17.96 | $18.77 | $18.73 | 5,075,520 |
| 2018-03-02 | $18.09 | $18.47 | $17.77 | $18.10 | $18.06 | 4,408,600 |
| 2018-03-01 | $17.34 | $18.30 | $17.03 | $18.09 | $18.05 | 5,625,730 |
| 2018-02-28 | $17.30 | $17.59 | $16.72 | $17.48 | $17.44 | 3,011,110 |
| 2018-02-27 | $17.48 | $17.85 | $17.35 | $17.58 | $17.54 | 3,300,220 |
| 2018-02-26 | $17.51 | $17.70 | $17.20 | $17.49 | $17.45 | 4,101,990 |
| 2018-02-23 | $17.23 | $17.36 | $17.00 | $17.20 | $17.16 | 3,980,960 |
| 2018-02-22 | $17.00 | $17.90 | $16.70 | $17.44 | $17.40 | 7,114,270 |
| 2018-02-21 | $16.34 | $16.34 | $16.34 | $16.34 | $16.30 | 0 |
| 2018-02-20 | $16.34 | $16.34 | $16.34 | $16.34 | $16.30 | 0 |
| 2018-02-19 | $16.34 | $16.34 | $16.34 | $16.34 | $16.30 | 0 |
| 2018-02-16 | $16.34 | $16.34 | $16.34 | $16.34 | $16.30 | 0 |
| 2018-02-15 | $16.34 | $16.34 | $16.34 | $16.34 | $16.30 | 0 |
| 2018-02-14 | $15.09 | $16.34 | $15.06 | $16.34 | $16.30 | 2,388,670 |
| 2018-02-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.82 | 0 |
| 2018-02-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.82 | 0 |
| 2018-02-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.82 | 0 |
| 2018-02-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.82 | 0 |
| 2018-02-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.82 | 0 |
| 2018-02-06 | $16.00 | $16.00 | $14.82 | $14.85 | $14.82 | 4,236,240 |
| 2018-02-05 | $16.29 | $16.69 | $16.18 | $16.29 | $16.25 | 2,227,720 |
| 2018-02-02 | $16.59 | $17.26 | $16.00 | $16.39 | $16.35 | 2,745,320 |
| 2018-02-01 | $17.79 | $18.09 | $16.50 | $16.59 | $16.55 | 3,727,450 |
| 2018-01-31 | $18.31 | $18.85 | $17.87 | $17.87 | $17.83 | 4,139,110 |
| 2018-01-30 | $18.03 | $18.95 | $17.79 | $18.61 | $18.57 | 4,210,860 |
| 2018-01-29 | $18.50 | $18.75 | $17.81 | $18.05 | $18.01 | 4,605,520 |
| 2018-01-26 | $17.48 | $19.28 | $17.43 | $18.71 | $18.67 | 6,626,620 |
| 2018-01-25 | $18.10 | $18.30 | $17.61 | $17.61 | $17.57 | 3,925,950 |
| 2018-01-24 | $17.80 | $18.08 | $17.60 | $18.05 | $18.01 | 3,353,950 |
| 2018-01-23 | $18.00 | $18.18 | $17.62 | $17.82 | $17.78 | 2,234,750 |
| 2018-01-22 | $17.50 | $18.16 | $17.00 | $17.99 | $17.95 | 3,559,940 |
| 2018-01-19 | $17.79 | $17.84 | $17.42 | $17.58 | $17.54 | 1,875,130 |
| 2018-01-18 | $17.43 | $17.90 | $17.34 | $17.57 | $17.53 | 3,155,600 |
| 2018-01-17 | $17.06 | $17.65 | $16.31 | $17.56 | $17.52 | 4,395,040 |
| 2018-01-16 | $17.20 | $17.60 | $17.06 | $17.06 | $17.02 | 2,646,840 |
| 2018-01-15 | $18.18 | $18.18 | $17.27 | $17.30 | $17.26 | 4,662,630 |
| 2018-01-12 | $18.77 | $18.86 | $18.22 | $18.24 | $18.20 | 2,667,610 |
| 2018-01-11 | $18.40 | $18.90 | $18.10 | $18.74 | $18.70 | 3,597,410 |
| 2018-01-10 | $18.24 | $18.57 | $18.05 | $18.40 | $18.36 | 2,969,080 |
| 2018-01-09 | $18.41 | $18.68 | $18.22 | $18.33 | $18.29 | 3,563,540 |
| 2018-01-08 | $19.00 | $19.50 | $18.81 | $18.81 | $18.77 | 4,112,600 |
| 2018-01-05 | $18.71 | $18.88 | $18.63 | $18.72 | $18.68 | 2,445,260 |
| 2018-01-04 | $19.10 | $19.10 | $18.58 | $18.74 | $18.70 | 3,665,410 |
| 2018-01-03 | $18.71 | $19.08 | $18.54 | $18.95 | $18.91 | 4,214,250 |
| 2018-01-02 | $18.38 | $18.83 | $18.30 | $18.71 | $18.67 | 3,036,760 |
| 2018-01-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.24 | 0 |
| 2017-12-29 | $18.66 | $18.66 | $18.11 | $18.28 | $18.24 | 2,437,280 |
| 2017-12-28 | $18.29 | $18.76 | $18.25 | $18.44 | $18.40 | 2,645,330 |
| 2017-12-27 | $18.78 | $18.87 | $18.17 | $18.40 | $18.36 | 2,569,300 |
| 2017-12-26 | $18.16 | $18.78 | $18.16 | $18.70 | $18.66 | 2,730,560 |
| 2017-12-25 | $18.84 | $19.06 | $18.10 | $18.24 | $18.20 | 3,514,330 |
| 2017-12-22 | $19.38 | $19.38 | $19.02 | $19.08 | $19.04 | 2,163,340 |
| 2017-12-21 | $19.10 | $19.33 | $18.88 | $19.08 | $19.04 | 2,551,430 |
| 2017-12-20 | $19.85 | $19.85 | $18.82 | $19.05 | $19.01 | 3,824,700 |
| 2017-12-19 | $19.55 | $19.98 | $19.55 | $19.89 | $19.85 | 2,377,990 |
| 2017-12-18 | $20.32 | $20.32 | $19.48 | $19.54 | $19.50 | 3,812,330 |
| 2017-12-15 | $19.22 | $20.45 | $19.22 | $20.29 | $20.25 | 5,030,300 |
| 2017-12-14 | $19.68 | $19.95 | $19.65 | $19.70 | $19.66 | 2,101,700 |
| 2017-12-13 | $19.25 | $19.95 | $19.08 | $19.86 | $19.82 | 3,088,450 |
| 2017-12-12 | $20.00 | $20.00 | $19.22 | $19.25 | $19.21 | 2,367,300 |
| 2017-12-11 | $19.87 | $20.38 | $19.60 | $19.70 | $19.66 | 4,055,220 |
| 2017-12-08 | $18.71 | $19.55 | $18.71 | $19.45 | $19.41 | 3,823,270 |
| 2017-12-07 | $18.85 | $19.09 | $18.67 | $18.92 | $18.88 | 2,905,690 |
| 2017-12-06 | $18.31 | $18.92 | $18.25 | $18.85 | $18.81 | 3,637,070 |
| 2017-12-05 | $18.27 | $18.88 | $18.01 | $18.37 | $18.33 | 4,210,910 |
| 2017-12-04 | $20.42 | $20.43 | $18.41 | $18.55 | $18.51 | 7,862,780 |
| 2017-12-01 | $20.30 | $20.66 | $20.22 | $20.45 | $20.41 | 3,298,850 |
| 2017-11-30 | $20.22 | $20.46 | $20.05 | $20.36 | $20.32 | 2,855,050 |
| 2017-11-29 | $20.55 | $20.57 | $19.96 | $20.22 | $20.18 | 3,684,480 |
| 2017-11-28 | $19.90 | $20.52 | $19.90 | $20.49 | $20.45 | 3,742,300 |
| 2017-11-27 | $20.08 | $20.28 | $19.81 | $19.89 | $19.85 | 3,095,580 |
| 2017-11-24 | $19.76 | $20.13 | $19.67 | $19.78 | $19.74 | 3,997,460 |
| 2017-11-23 | $20.73 | $20.95 | $19.71 | $19.76 | $19.72 | 5,276,030 |
| 2017-11-22 | $22.00 | $22.08 | $20.67 | $20.97 | $20.92 | 6,455,280 |
| 2017-11-21 | $22.42 | $22.65 | $21.65 | $21.88 | $21.83 | 4,756,150 |
| 2017-11-20 | $21.80 | $22.49 | $21.30 | $22.49 | $22.44 | 4,732,850 |
| 2017-11-17 | $23.63 | $23.95 | $21.50 | $22.20 | $22.15 | 8,936,300 |
| 2017-11-16 | $24.30 | $24.74 | $23.80 | $23.80 | $23.75 | 5,743,200 |
| 2017-11-15 | $23.38 | $24.53 | $23.31 | $24.53 | $24.48 | 8,129,580 |
| 2017-11-14 | $24.61 | $24.71 | $23.33 | $23.54 | $23.49 | 9,692,140 |
| 2017-11-13 | $24.99 | $25.16 | $24.50 | $24.54 | $24.49 | 7,497,660 |
| 2017-11-10 | $24.77 | $25.16 | $24.30 | $25.00 | $24.95 | 9,776,280 |
| 2017-11-09 | $24.50 | $24.87 | $24.08 | $24.77 | $24.72 | 9,449,070 |
| 2017-11-08 | $25.49 | $25.49 | $24.16 | $24.72 | $24.67 | 16,588,640 |
| 2017-11-07 | $25.71 | $26.00 | $25.26 | $25.83 | $25.77 | 11,743,080 |
| 2017-11-06 | $24.83 | $25.98 | $24.54 | $25.94 | $25.88 | 14,889,940 |
| 2017-11-03 | $24.82 | $25.73 | $24.47 | $24.83 | $24.78 | 14,466,910 |
| 2017-11-02 | $25.00 | $25.36 | $24.50 | $25.08 | $25.03 | 13,650,590 |
| 2017-11-01 | $23.97 | $25.66 | $23.97 | $24.76 | $24.71 | 12,740,450 |
| 2017-10-31 | $22.88 | $23.95 | $22.88 | $23.79 | $23.74 | 6,546,460 |
| 2017-10-30 | $24.80 | $24.96 | $22.70 | $23.10 | $23.05 | 9,262,230 |
| 2017-10-27 | $24.43 | $24.99 | $24.23 | $24.79 | $24.74 | 9,838,330 |
| 2017-10-26 | $24.79 | $24.79 | $24.01 | $24.29 | $24.24 | 6,291,330 |
| 2017-10-25 | $24.45 | $24.93 | $24.45 | $24.78 | $24.73 | 6,886,770 |
| 2017-10-24 | $24.55 | $25.29 | $24.09 | $24.90 | $24.85 | 12,507,020 |
| 2017-10-23 | $25.40 | $25.58 | $24.24 | $24.42 | $24.37 | 12,675,360 |
| 2017-10-20 | $22.98 | $25.08 | $22.68 | $25.08 | $25.03 | 11,197,990 |
| 2017-10-19 | $22.18 | $22.80 | $22.18 | $22.80 | $22.75 | 5,097,490 |
| 2017-10-18 | $23.05 | $23.38 | $21.91 | $22.17 | $22.12 | 5,184,310 |
| 2017-10-17 | $22.41 | $23.45 | $22.41 | $23.00 | $22.95 | 5,226,020 |
| 2017-10-16 | $24.46 | $24.65 | $22.30 | $22.54 | $22.49 | 9,398,030 |
| 2017-10-13 | $24.85 | $24.98 | $24.22 | $24.40 | $24.35 | 7,624,420 |
| 2017-10-12 | $24.56 | $25.19 | $24.18 | $25.02 | $24.97 | 8,552,220 |
| 2017-10-11 | $24.35 | $25.46 | $24.13 | $24.78 | $24.73 | 9,643,330 |
| 2017-10-10 | $24.08 | $25.70 | $23.91 | $24.72 | $24.67 | 17,130,550 |
| 2017-10-09 | $22.22 | $24.09 | $21.81 | $24.09 | $24.04 | 9,684,310 |
| 2017-10-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.85 | 0 |
| 2017-10-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.85 | 0 |
| 2017-10-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.85 | 0 |
| 2017-10-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.85 | 0 |
| 2017-10-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.85 | 0 |
| 2017-09-29 | $21.61 | $22.08 | $21.60 | $21.90 | $21.85 | 3,985,530 |
| 2017-09-28 | $22.64 | $22.65 | $21.68 | $21.68 | $21.63 | 4,211,300 |
| 2017-09-27 | $21.96 | $22.67 | $21.80 | $22.48 | $22.43 | 5,538,390 |
| 2017-09-26 | $21.77 | $22.35 | $21.45 | $22.00 | $21.95 | 7,831,340 |
| 2017-09-25 | $23.95 | $24.13 | $22.49 | $22.56 | $22.51 | 8,036,960 |
| 2017-09-22 | $23.91 | $24.37 | $23.71 | $23.89 | $23.84 | 5,853,880 |
| 2017-09-21 | $24.80 | $24.99 | $23.86 | $23.86 | $23.81 | 9,725,630 |
| 2017-09-20 | $24.62 | $25.20 | $24.32 | $24.98 | $24.93 | 10,956,230 |
| 2017-09-19 | $26.64 | $26.65 | $24.76 | $25.00 | $24.95 | 15,735,410 |
| 2017-09-18 | $27.98 | $29.66 | $26.30 | $26.53 | $26.47 | 21,407,970 |
| 2017-09-15 | $27.00 | $29.69 | $25.05 | $28.22 | $28.16 | 25,189,150 |
| 2017-09-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-09-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-09-12 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-09-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-09-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-09-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-09-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-09-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-09-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-09-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-30 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-29 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-28 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-25 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-24 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-18 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-15 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-09 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-03 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-08-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-28 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-25 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-24 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-18 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-12 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-07-03 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-06-30 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-06-29 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-06-28 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-06-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-06-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-06-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-06-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 0 |
| 2017-06-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-15 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-12 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-09 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-06-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-30 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-29 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-25 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-24 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-18 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-15 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-12 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-09 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-03 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-05-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-28 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-25 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-24 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-18 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-12 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-04-03 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-30 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-29 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-28 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-24 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-15 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-09 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-03 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-03-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-28 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-24 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-15 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.66 | 0 |
| 2017-02-09 | $25.15 | $27.82 | $25.02 | $27.82 | $27.66 | 17,767,190 |
| 2017-02-08 | $24.30 | $26.54 | $24.01 | $25.29 | $25.14 | 14,648,210 |
| 2017-02-07 | $24.33 | $24.36 | $23.87 | $24.36 | $24.22 | 6,571,440 |
| 2017-02-06 | $23.90 | $24.47 | $23.89 | $24.35 | $24.21 | 7,305,890 |
| 2017-02-03 | $24.60 | $24.63 | $23.68 | $23.85 | $23.71 | 7,502,220 |
| 2017-02-02 | $24.56 | $24.56 | $24.56 | $24.56 | $24.42 | 0 |
| 2017-02-01 | $24.56 | $24.56 | $24.56 | $24.56 | $24.42 | 0 |
| 2017-01-31 | $24.56 | $24.56 | $24.56 | $24.56 | $24.42 | 0 |
| 2017-01-30 | $24.56 | $24.56 | $24.56 | $24.56 | $24.42 | 0 |
| 2017-01-27 | $24.56 | $24.56 | $24.56 | $24.56 | $24.42 | 0 |
| 2017-01-26 | $24.37 | $24.99 | $23.84 | $24.56 | $24.42 | 12,020,090 |
| 2017-01-25 | $26.20 | $26.54 | $23.93 | $24.52 | $24.38 | 18,425,700 |
| 2017-01-24 | $23.70 | $25.54 | $23.61 | $25.54 | $25.39 | 19,274,600 |
| 2017-01-23 | $21.88 | $23.22 | $21.83 | $23.22 | $23.09 | 12,753,040 |
| 2017-01-20 | $20.60 | $21.58 | $20.60 | $21.11 | $20.99 | 6,471,990 |
| 2017-01-19 | $20.56 | $20.94 | $20.42 | $20.60 | $20.48 | 3,641,940 |
| 2017-01-18 | $21.15 | $21.28 | $20.52 | $20.68 | $20.56 | 5,624,800 |
| 2017-01-17 | $20.44 | $21.89 | $19.70 | $21.40 | $21.28 | 7,009,830 |
| 2017-01-16 | $22.30 | $22.59 | $20.37 | $20.59 | $20.47 | 6,832,340 |
| 2017-01-13 | $23.30 | $23.38 | $22.58 | $22.63 | $22.50 | 4,135,830 |
| 2017-01-12 | $23.05 | $23.27 | $22.86 | $23.15 | $23.02 | 4,221,450 |
| 2017-01-11 | $23.91 | $24.04 | $22.80 | $22.89 | $22.76 | 5,021,780 |
| 2017-01-10 | $24.35 | $24.35 | $23.86 | $23.92 | $23.78 | 3,652,520 |
| 2017-01-09 | $24.09 | $24.25 | $23.81 | $24.13 | $23.99 | 3,824,150 |
| 2017-01-06 | $24.63 | $24.83 | $23.80 | $23.97 | $23.83 | 5,073,830 |
| 2017-01-05 | $24.71 | $25.07 | $24.51 | $24.52 | $24.38 | 4,357,430 |
| 2017-01-04 | $24.66 | $25.30 | $24.38 | $24.85 | $24.71 | 6,377,270 |
| 2017-01-03 | $24.04 | $25.13 | $23.64 | $25.00 | $24.86 | 9,394,220 |
| 2017-01-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.74 | 0 |
| 2016-12-30 | $27.40 | $27.42 | $24.88 | $24.88 | $24.74 | 14,384,790 |
| 2016-12-29 | $27.84 | $28.49 | $27.51 | $27.64 | $27.48 | 4,317,920 |
| 2016-12-28 | $27.57 | $28.28 | $27.50 | $28.06 | $27.90 | 3,950,630 |
| 2016-12-27 | $27.50 | $27.92 | $27.26 | $27.73 | $27.57 | 3,815,550 |
| 2016-12-26 | $27.45 | $27.96 | $26.00 | $27.65 | $27.49 | 3,531,950 |
| 2016-12-23 | $27.80 | $28.28 | $27.52 | $27.64 | $27.48 | 3,227,840 |
| 2016-12-22 | $28.50 | $28.50 | $27.73 | $27.93 | $27.77 | 3,344,560 |
| 2016-12-21 | $28.42 | $28.74 | $28.08 | $28.50 | $28.34 | 4,516,630 |
| 2016-12-20 | $27.40 | $28.69 | $27.25 | $28.66 | $28.50 | 4,980,270 |
| 2016-12-19 | $27.66 | $27.79 | $27.11 | $27.40 | $27.24 | 4,210,940 |
| 2016-12-16 | $27.62 | $28.19 | $27.30 | $28.00 | $27.84 | 4,411,850 |
| 2016-12-15 | $27.26 | $28.05 | $27.00 | $27.62 | $27.46 | 5,867,800 |
| 2016-12-14 | $28.70 | $29.08 | $26.82 | $27.25 | $27.09 | 6,739,770 |
| 2016-12-13 | $28.64 | $29.20 | $28.21 | $28.91 | $28.74 | 4,459,760 |
| 2016-12-12 | $30.60 | $30.69 | $29.03 | $29.20 | $29.03 | 7,007,720 |
| 2016-12-09 | $29.85 | $30.80 | $29.50 | $30.80 | $30.62 | 7,176,050 |
| 2016-12-08 | $30.50 | $30.59 | $29.49 | $29.72 | $29.55 | 4,398,500 |
| 2016-12-07 | $29.68 | $30.56 | $29.68 | $30.50 | $30.32 | 4,274,140 |
| 2016-12-06 | $30.48 | $30.78 | $29.81 | $29.92 | $29.75 | 4,416,640 |
| 2016-12-05 | $29.57 | $30.58 | $29.48 | $30.35 | $30.18 | 5,286,690 |
| 2016-12-02 | $31.80 | $32.09 | $29.91 | $30.29 | $30.12 | 7,962,390 |
| 2016-12-01 | $32.01 | $32.35 | $31.59 | $31.70 | $31.52 | 6,401,260 |
| 2016-11-30 | $31.65 | $32.68 | $30.80 | $32.41 | $32.22 | 8,077,940 |
| 2016-11-29 | $33.31 | $33.95 | $31.50 | $31.98 | $31.80 | 9,912,120 |
| 2016-11-28 | $33.60 | $34.10 | $32.80 | $33.05 | $32.86 | 6,255,630 |
| 2016-11-25 | $34.18 | $34.64 | $32.38 | $33.98 | $33.78 | 7,265,340 |
| 2016-11-24 | $35.00 | $36.17 | $34.40 | $34.80 | $34.60 | 8,572,840 |
| 2016-11-23 | $33.60 | $36.65 | $33.02 | $35.71 | $35.50 | 14,325,050 |
| 2016-11-22 | $34.90 | $34.90 | $33.00 | $34.06 | $33.86 | 12,809,890 |
| 2016-11-21 | $31.97 | $34.88 | $31.40 | $34.88 | $34.68 | 14,536,220 |
| 2016-11-18 | $31.00 | $31.97 | $30.75 | $31.71 | $31.53 | 18,449,630 |
| 2016-11-17 | $29.34 | $30.27 | $29.16 | $29.48 | $29.31 | 5,799,470 |
| 2016-11-16 | $30.03 | $30.30 | $28.76 | $29.44 | $29.27 | 6,289,790 |
| 2016-11-15 | $28.75 | $30.15 | $28.70 | $29.99 | $29.82 | 7,199,130 |
| 2016-11-14 | $28.96 | $29.98 | $28.69 | $28.98 | $28.81 | 9,768,580 |
| 2016-11-11 | $27.80 | $28.79 | $27.80 | $28.69 | $28.53 | 5,523,200 |
| 2016-11-10 | $28.05 | $28.22 | $27.69 | $27.84 | $27.68 | 3,511,030 |
| 2016-11-09 | $28.19 | $28.45 | $27.01 | $27.69 | $27.53 | 4,801,170 |
| 2016-11-08 | $28.03 | $28.15 | $27.76 | $27.99 | $27.83 | 3,738,090 |
| 2016-11-07 | $27.90 | $27.99 | $27.31 | $27.99 | $27.83 | 4,473,980 |
| 2016-11-04 | $27.71 | $28.10 | $27.58 | $27.86 | $27.70 | 4,904,390 |
| 2016-11-03 | $27.17 | $28.15 | $27.01 | $27.69 | $27.53 | 6,899,920 |
| 2016-11-02 | $27.38 | $27.99 | $27.31 | $27.42 | $27.26 | 8,395,240 |
| 2016-11-01 | $27.00 | $27.55 | $26.90 | $27.30 | $27.14 | 5,981,930 |
| 2016-10-31 | $26.70 | $27.85 | $26.40 | $27.09 | $26.93 | 0 |
| 2016-10-28 | $26.78 | $27.29 | $26.22 | $26.78 | $26.63 | 9,765,110 |
| 2016-10-27 | $25.79 | $26.48 | $25.78 | $26.21 | $26.06 | 3,984,920 |
| 2016-10-26 | $26.48 | $26.48 | $25.60 | $26.29 | $26.14 | 3,467,810 |
| 2016-10-25 | $26.80 | $26.85 | $26.30 | $26.37 | $26.22 | 2,765,150 |
| 2016-10-24 | $26.67 | $26.98 | $26.48 | $26.75 | $26.60 | 3,473,830 |
| 2016-10-21 | $26.45 | $26.95 | $26.10 | $26.94 | $26.79 | 8,904,660 |
| 2016-10-20 | $25.98 | $26.45 | $25.50 | $26.45 | $26.30 | 4,754,180 |
| 2016-10-19 | $26.01 | $26.03 | $25.48 | $25.59 | $25.44 | 2,495,060 |
| 2016-10-18 | $25.26 | $25.76 | $25.20 | $25.73 | $25.58 | 2,984,600 |
| 2016-10-17 | $25.88 | $26.48 | $25.20 | $25.40 | $25.25 | 5,167,450 |
| 2016-10-14 | $25.39 | $26.00 | $25.16 | $25.75 | $25.60 | 4,295,790 |
| 2016-10-13 | $25.52 | $25.75 | $25.31 | $25.39 | $25.24 | 2,133,610 |
| 2016-10-12 | $25.71 | $25.93 | $25.50 | $25.59 | $25.44 | 2,228,260 |
| 2016-10-11 | $25.69 | $25.99 | $25.53 | $25.72 | $25.57 | 2,733,490 |
| 2016-10-10 | $24.85 | $25.97 | $24.85 | $25.70 | $25.55 | 3,593,210 |
| 2016-10-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.48 | 0 |
| 2016-10-06 | $24.62 | $24.62 | $24.62 | $24.62 | $24.48 | 0 |
| 2016-10-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.48 | 0 |
| 2016-10-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.48 | 0 |
| 2016-10-03 | $24.62 | $24.62 | $24.62 | $24.62 | $24.48 | 0 |
| 2016-09-30 | $24.51 | $24.75 | $24.48 | $24.62 | $24.48 | 1,000,360 |
| 2016-09-29 | $24.70 | $24.82 | $24.45 | $24.59 | $24.45 | 1,596,690 |
| 2016-09-28 | $24.56 | $24.70 | $24.31 | $24.39 | $24.25 | 1,194,180 |
| 2016-09-27 | $24.30 | $24.79 | $23.81 | $24.66 | $24.52 | 2,229,290 |
| 2016-09-26 | $25.41 | $25.57 | $24.30 | $24.40 | $24.26 | 3,067,340 |
| 2016-09-23 | $25.42 | $25.60 | $25.17 | $25.47 | $25.32 | 2,655,030 |
| 2016-09-22 | $25.50 | $25.51 | $25.25 | $25.29 | $25.14 | 2,246,430 |
| 2016-09-21 | $24.97 | $25.32 | $24.97 | $25.25 | $25.11 | 2,670,970 |
| 2016-09-20 | $25.52 | $25.69 | $24.84 | $25.00 | $24.86 | 3,665,080 |
| 2016-09-19 | $25.24 | $25.77 | $25.24 | $25.51 | $25.36 | 2,330,490 |
| 2016-09-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.10 | 0 |
| 2016-09-15 | $25.24 | $25.24 | $25.24 | $25.24 | $25.10 | 0 |
| 2016-09-14 | $25.29 | $25.67 | $25.13 | $25.24 | $25.10 | 3,036,090 |
| 2016-09-13 | $25.65 | $25.90 | $25.32 | $25.35 | $25.20 | 4,294,520 |
| 2016-09-12 | $27.20 | $27.20 | $25.50 | $25.55 | $25.40 | 7,062,300 |
| 2016-09-09 | $27.46 | $28.09 | $27.25 | $27.82 | $27.66 | 8,094,010 |
| 2016-09-08 | $27.59 | $27.88 | $27.03 | $27.46 | $27.30 | 6,801,690 |
| 2016-09-07 | $28.17 | $28.17 | $27.60 | $27.69 | $27.53 | 7,732,200 |
| 2016-09-06 | $28.99 | $28.99 | $28.00 | $28.29 | $28.13 | 12,697,060 |
| 2016-09-05 | $29.00 | $29.48 | $28.47 | $29.38 | $29.21 | 13,231,500 |
| 2016-09-02 | $27.61 | $29.26 | $27.50 | $29.19 | $29.02 | 10,486,560 |
| 2016-09-01 | $28.00 | $28.56 | $27.50 | $27.86 | $27.70 | 7,715,490 |
| 2016-08-31 | $28.00 | $28.37 | $27.45 | $27.98 | $27.82 | 5,559,610 |
| 2016-08-30 | $27.52 | $27.97 | $27.30 | $27.86 | $27.70 | 6,352,970 |
| 2016-08-29 | $26.60 | $27.65 | $26.01 | $27.65 | $27.49 | 7,749,610 |
| 2016-08-26 | $26.47 | $27.65 | $26.47 | $26.78 | $26.63 | 5,827,950 |
| 2016-08-25 | $27.00 | $27.10 | $25.86 | $26.78 | $26.63 | 5,312,550 |
| 2016-08-24 | $26.40 | $27.45 | $26.26 | $27.24 | $27.08 | 5,907,460 |
| 2016-08-23 | $26.48 | $26.72 | $26.00 | $26.24 | $26.09 | 2,719,300 |
| 2016-08-22 | $26.50 | $26.82 | $26.18 | $26.50 | $26.35 | 4,327,680 |
| 2016-08-19 | $27.14 | $27.19 | $26.46 | $26.55 | $26.40 | 3,959,100 |
| 2016-08-18 | $27.00 | $27.48 | $26.80 | $27.18 | $27.02 | 3,658,550 |
| 2016-08-17 | $27.61 | $27.67 | $26.51 | $27.19 | $27.03 | 6,101,950 |
| 2016-08-16 | $27.75 | $27.93 | $27.40 | $27.49 | $27.33 | 5,473,630 |
| 2016-08-15 | $27.88 | $28.58 | $27.27 | $27.99 | $27.83 | 10,322,330 |
| 2016-08-12 | $27.07 | $27.95 | $26.55 | $27.78 | $27.62 | 8,455,350 |
| 2016-08-11 | $26.52 | $27.80 | $26.52 | $26.98 | $26.83 | 10,402,560 |
| 2016-08-10 | $26.95 | $27.46 | $26.51 | $26.60 | $26.45 | 5,221,200 |
| 2016-08-09 | $26.74 | $27.20 | $26.52 | $27.15 | $26.99 | 6,591,550 |
| 2016-08-08 | $25.58 | $26.78 | $24.45 | $26.74 | $26.59 | 8,642,820 |
| 2016-08-05 | $25.50 | $26.09 | $25.40 | $25.79 | $25.64 | 6,529,040 |
| 2016-08-04 | $25.65 | $26.06 | $25.40 | $25.66 | $25.51 | 6,298,860 |
| 2016-08-03 | $25.00 | $25.97 | $24.42 | $25.71 | $25.56 | 8,339,850 |
| 2016-08-02 | $23.51 | $26.21 | $23.51 | $25.38 | $25.23 | 9,705,310 |
| 2016-08-01 | $25.00 | $25.20 | $23.41 | $23.94 | $23.80 | 9,957,170 |
| 2016-07-29 | $27.12 | $27.12 | $25.28 | $26.01 | $25.86 | 14,180,250 |
| 2016-07-28 | $23.79 | $24.80 | $23.28 | $24.65 | $24.51 | 5,641,520 |
| 2016-07-27 | $26.69 | $26.70 | $23.99 | $24.10 | $23.96 | 9,445,930 |
| 2016-07-26 | $26.41 | $26.72 | $26.21 | $26.65 | $26.50 | 3,632,440 |
| 2016-07-25 | $26.26 | $26.69 | $26.11 | $26.35 | $26.20 | 4,067,970 |
| 2016-07-22 | $27.21 | $27.52 | $26.10 | $26.21 | $26.06 | 7,807,440 |
| 2016-07-21 | $27.00 | $27.80 | $26.60 | $27.58 | $27.42 | 8,558,920 |
| 2016-07-20 | $28.24 | $28.37 | $27.28 | $27.42 | $27.26 | 10,141,260 |
| 2016-07-19 | $26.70 | $28.91 | $26.70 | $28.43 | $28.27 | 12,436,000 |
| 2016-07-18 | $27.51 | $27.51 | $26.80 | $27.07 | $26.91 | 6,814,430 |
| 2016-07-15 | $27.00 | $28.27 | $26.73 | $27.64 | $27.48 | 12,896,210 |
| 2016-07-14 | $26.38 | $27.10 | $26.05 | $27.00 | $26.84 | 9,507,050 |
| 2016-07-13 | $26.46 | $26.97 | $26.25 | $26.57 | $26.42 | 9,934,240 |
| 2016-07-12 | $25.60 | $26.50 | $25.42 | $26.50 | $26.35 | 13,305,940 |
| 2016-07-11 | $24.98 | $26.32 | $24.85 | $25.77 | $25.62 | 13,228,910 |
| 2016-07-08 | $24.67 | $25.08 | $24.33 | $24.83 | $24.69 | 4,939,500 |
| 2016-07-07 | $24.76 | $24.78 | $23.97 | $24.70 | $24.56 | 5,505,240 |
| 2016-07-06 | $24.91 | $24.91 | $24.50 | $24.61 | $24.47 | 5,222,200 |
| 2016-07-05 | $25.28 | $25.40 | $24.70 | $24.95 | $24.81 | 6,254,620 |
| 2016-07-04 | $24.40 | $25.25 | $24.31 | $25.10 | $24.96 | 7,446,070 |
| 2016-07-01 | $25.25 | $25.61 | $24.70 | $24.82 | $24.68 | 7,619,890 |
| 2016-06-30 | $24.57 | $25.48 | $24.52 | $25.25 | $25.11 | 10,999,790 |
| 2016-06-29 | $25.08 | $25.16 | $24.20 | $24.51 | $24.37 | 8,010,070 |
| 2016-06-28 | $24.38 | $25.17 | $24.31 | $24.99 | $24.85 | 9,922,900 |
| 2016-06-27 | $23.50 | $24.82 | $23.24 | $24.60 | $24.46 | 8,549,930 |
| 2016-06-24 | $24.65 | $24.65 | $22.90 | $23.49 | $23.36 | 10,418,280 |
| 2016-06-23 | $24.38 | $25.35 | $24.08 | $24.47 | $24.33 | 11,473,860 |
| 2016-06-22 | $22.96 | $24.90 | $22.53 | $24.43 | $24.29 | 13,868,670 |
| 2016-06-21 | $22.81 | $23.20 | $22.48 | $22.70 | $22.57 | 5,508,010 |
| 2016-06-20 | $22.33 | $22.98 | $22.21 | $22.67 | $22.54 | 4,594,210 |
| 2016-06-17 | $22.75 | $23.38 | $22.31 | $22.42 | $22.29 | 5,386,990 |
| 2016-06-16 | $22.28 | $23.38 | $22.05 | $22.86 | $22.73 | 5,745,640 |
| 2016-06-15 | $21.20 | $22.59 | $21.15 | $22.38 | $22.23 | 4,587,590 |
| 2016-06-14 | $21.38 | $21.99 | $21.20 | $21.49 | $21.33 | 3,739,450 |
| 2016-06-13 | $23.90 | $23.90 | $21.97 | $21.97 | $21.81 | 5,958,550 |
| 2016-06-10 | $24.41 | $24.41 | $24.41 | $24.41 | $24.23 | 0 |
| 2016-06-09 | $24.41 | $24.41 | $24.41 | $24.41 | $24.23 | 0 |
| 2016-06-08 | $24.32 | $24.55 | $23.96 | $24.41 | $24.23 | 5,138,310 |
| 2016-06-07 | $23.95 | $24.50 | $23.95 | $24.39 | $24.21 | 5,328,270 |
| 2016-06-06 | $24.20 | $24.55 | $23.83 | $24.07 | $23.89 | 4,924,430 |
| 2016-06-03 | $24.48 | $24.89 | $24.08 | $24.31 | $24.13 | 6,888,960 |
| 2016-06-02 | $23.80 | $24.80 | $23.69 | $24.61 | $24.43 | 7,982,290 |
| 2016-06-01 | $23.99 | $24.36 | $23.70 | $23.83 | $23.65 | 6,596,260 |
| 2016-05-31 | $22.39 | $24.01 | $22.39 | $23.94 | $23.76 | 7,308,340 |
| 2016-05-30 | $22.74 | $22.95 | $22.16 | $22.39 | $22.23 | 3,452,150 |
| 2016-05-27 | $23.29 | $23.38 | $23.00 | $23.02 | $22.85 | 3,823,900 |
| 2016-05-26 | $22.42 | $23.50 | $22.02 | $23.36 | $23.19 | 6,162,190 |
| 2016-05-25 | $22.95 | $23.58 | $22.75 | $22.76 | $22.59 | 5,536,170 |
| 2016-05-24 | $23.29 | $23.71 | $22.54 | $22.81 | $22.64 | 5,591,460 |
| 2016-05-23 | $22.54 | $23.98 | $22.44 | $23.47 | $23.30 | 8,547,780 |
| 2016-05-20 | $21.51 | $22.60 | $21.51 | $22.44 | $22.27 | 5,615,320 |
| 2016-05-19 | $21.49 | $22.80 | $21.32 | $21.98 | $21.82 | 7,817,220 |
| 2016-05-18 | $21.52 | $21.98 | $20.53 | $21.44 | $21.28 | 5,800,210 |
| 2016-05-17 | $21.79 | $22.49 | $21.17 | $21.97 | $21.81 | 6,324,200 |
| 2016-05-16 | $21.09 | $21.75 | $20.82 | $21.75 | $21.59 | 4,029,160 |
| 2016-05-13 | $21.30 | $21.86 | $21.00 | $21.10 | $20.94 | 3,988,550 |
| 2016-05-12 | $20.89 | $21.79 | $20.02 | $21.50 | $21.34 | 4,764,830 |
| 2016-05-11 | $22.00 | $22.00 | $21.18 | $21.45 | $21.29 | 3,524,910 |
| 2016-05-10 | $21.78 | $21.99 | $21.44 | $21.63 | $21.47 | 3,700,620 |
| 2016-05-09 | $22.58 | $22.70 | $21.36 | $21.59 | $21.43 | 6,894,410 |
| 2016-05-06 | $25.75 | $25.95 | $23.20 | $23.28 | $23.11 | 8,915,480 |
| 2016-05-05 | $25.22 | $25.80 | $25.16 | $25.70 | $25.51 | 5,103,170 |
| 2016-05-04 | $25.60 | $25.99 | $25.35 | $25.47 | $25.28 | 6,243,560 |
| 2016-05-03 | $24.50 | $25.90 | $24.08 | $25.78 | $25.59 | 6,711,470 |
| 2016-05-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.25 | 0 |
| 2016-04-29 | $24.70 | $24.99 | $24.29 | $24.43 | $24.25 | 4,154,850 |
| 2016-04-28 | $25.05 | $25.19 | $24.00 | $24.90 | $24.72 | 5,886,100 |
| 2016-04-27 | $24.95 | $25.85 | $24.75 | $25.04 | $24.86 | 8,437,550 |
| 2016-04-26 | $24.15 | $24.84 | $24.06 | $24.80 | $24.62 | 5,702,110 |
| 2016-04-25 | $24.79 | $24.97 | $23.86 | $24.33 | $24.15 | 5,065,900 |
| 2016-04-22 | $23.80 | $24.85 | $23.80 | $24.81 | $24.63 | 7,206,520 |
| 2016-04-21 | $25.40 | $25.42 | $23.85 | $23.98 | $23.80 | 8,133,010 |
| 2016-04-20 | $28.68 | $28.88 | $25.62 | $25.62 | $25.43 | 10,582,200 |
| 2016-04-19 | $28.83 | $29.29 | $28.26 | $28.47 | $28.26 | 6,189,340 |
| 2016-04-18 | $28.38 | $29.88 | $27.50 | $29.08 | $28.87 | 11,218,180 |
| 2016-04-15 | $29.73 | $29.99 | $28.80 | $29.08 | $28.87 | 10,524,100 |
| 2016-04-14 | $30.60 | $32.69 | $29.72 | $30.12 | $29.90 | 17,181,580 |
| 2016-04-13 | $29.72 | $29.72 | $29.72 | $29.72 | $29.50 | 0 |
| 2016-04-12 | $29.72 | $29.72 | $29.72 | $29.72 | $29.50 | 0 |
| 2016-04-11 | $29.72 | $29.72 | $29.72 | $29.72 | $29.50 | 0 |
| 2016-04-08 | $29.72 | $29.72 | $29.72 | $29.72 | $29.50 | 0 |
| 2016-04-07 | $29.72 | $29.72 | $29.72 | $29.72 | $29.50 | 0 |
| 2016-04-06 | $29.56 | $30.48 | $29.23 | $29.72 | $29.50 | 12,772,810 |
| 2016-04-05 | $28.31 | $30.33 | $28.13 | $29.60 | $29.38 | 11,316,580 |
| 2016-04-04 | $28.25 | $28.25 | $28.25 | $28.25 | $28.04 | 0 |
| 2016-04-01 | $28.58 | $28.79 | $27.71 | $28.25 | $28.04 | 9,299,890 |
| 2016-03-31 | $30.00 | $30.88 | $29.01 | $29.02 | $28.81 | 13,921,710 |
| 2016-03-30 | $28.69 | $29.88 | $28.41 | $29.79 | $29.57 | 13,836,210 |
| 2016-03-29 | $27.45 | $28.50 | $26.98 | $28.15 | $27.94 | 11,339,190 |
| 2016-03-28 | $29.40 | $30.15 | $27.65 | $28.02 | $27.81 | 14,038,950 |
| 2016-03-25 | $29.00 | $30.55 | $28.85 | $29.40 | $29.18 | 17,348,230 |
| 2016-03-24 | $27.80 | $31.60 | $27.50 | $29.72 | $29.50 | 27,155,840 |
| 2016-03-23 | $27.49 | $29.66 | $27.09 | $28.82 | $28.61 | 23,984,320 |
| 2016-03-22 | $29.56 | $29.80 | $28.80 | $29.08 | $28.87 | 18,307,400 |
| 2016-03-21 | $29.70 | $30.95 | $28.93 | $30.35 | $30.13 | 25,880,300 |
| 2016-03-18 | $27.50 | $30.01 | $27.23 | $29.50 | $29.28 | 30,141,150 |
| 2016-03-17 | $25.19 | $27.28 | $24.95 | $27.28 | $27.08 | 23,009,350 |
| 2016-03-16 | $25.65 | $25.82 | $24.27 | $24.80 | $24.62 | 14,980,740 |
| 2016-03-15 | $25.44 | $25.92 | $24.77 | $25.20 | $25.01 | 21,301,150 |
| 2016-03-14 | $23.39 | $25.19 | $23.20 | $25.19 | $25.00 | 14,244,540 |
| 2016-03-11 | $22.72 | $23.47 | $21.55 | $22.90 | $22.73 | 11,560,870 |
| 2016-03-10 | $24.90 | $25.32 | $23.03 | $23.30 | $23.13 | 13,659,290 |
| 2016-03-09 | $23.69 | $25.73 | $23.52 | $24.60 | $24.42 | 20,190,900 |
| 2016-03-08 | $23.43 | $25.53 | $21.40 | $24.84 | $24.66 | 20,814,160 |
| 2016-03-07 | $21.33 | $23.38 | $21.33 | $23.38 | $23.21 | 14,225,620 |
| 2016-03-04 | $22.00 | $23.77 | $20.50 | $21.25 | $21.09 | 12,391,690 |
| 2016-03-03 | $22.01 | $24.42 | $21.88 | $22.46 | $22.29 | 13,432,150 |
| 2016-03-02 | $20.97 | $22.50 | $20.62 | $22.20 | $22.04 | 10,820,320 |
| 2016-03-01 | $20.06 | $21.85 | $19.00 | $21.23 | $21.07 | 10,118,500 |
| 2016-02-29 | $22.41 | $22.64 | $20.90 | $20.90 | $20.75 | 7,050,290 |
| 2016-02-26 | $22.83 | $23.75 | $22.08 | $23.22 | $23.05 | 11,667,610 |
| 2016-02-25 | $24.78 | $25.48 | $22.32 | $22.33 | $22.17 | 14,770,200 |
| 2016-02-24 | $25.32 | $25.33 | $23.64 | $24.80 | $24.62 | 13,536,600 |
| 2016-02-23 | $25.40 | $26.66 | $25.01 | $25.74 | $25.55 | 14,065,970 |
| 2016-02-22 | $26.19 | $26.48 | $25.00 | $25.42 | $25.23 | 15,199,040 |
| 2016-02-19 | $23.00 | $25.17 | $22.92 | $25.17 | $24.98 | 11,174,290 |
| 2016-02-18 | $23.40 | $23.65 | $22.80 | $22.88 | $22.71 | 11,325,680 |
| 2016-02-17 | $22.06 | $24.19 | $21.50 | $23.80 | $23.62 | 15,908,180 |
| 2016-02-16 | $20.98 | $22.47 | $20.74 | $22.00 | $21.84 | 11,129,680 |
| 2016-02-15 | $19.10 | $21.25 | $18.85 | $20.75 | $20.60 | 6,650,860 |
| 2016-02-12 | $20.28 | $20.28 | $20.28 | $20.28 | $20.13 | 0 |
| 2016-02-11 | $20.28 | $20.28 | $20.28 | $20.28 | $20.13 | 0 |
| 2016-02-10 | $20.28 | $20.28 | $20.28 | $20.28 | $20.13 | 0 |
| 2016-02-09 | $20.28 | $20.28 | $20.28 | $20.28 | $20.13 | 0 |
| 2016-02-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.13 | 0 |
| 2016-02-05 | $21.29 | $21.78 | $20.20 | $20.28 | $20.13 | 7,476,860 |
| 2016-02-04 | $20.83 | $21.85 | $20.76 | $21.35 | $21.19 | 12,306,650 |
| 2016-02-03 | $20.00 | $21.40 | $19.51 | $21.03 | $20.88 | 11,082,990 |
| 2016-02-02 | $18.90 | $20.28 | $18.46 | $20.28 | $20.13 | 8,428,750 |
| 2016-02-01 | $19.06 | $19.70 | $17.92 | $18.44 | $18.30 | 8,507,290 |
| 2016-01-29 | $18.30 | $20.47 | $18.30 | $19.87 | $19.72 | 9,203,490 |
| 2016-01-28 | $20.49 | $20.75 | $18.99 | $18.99 | $18.85 | 10,524,610 |
| 2016-01-27 | $20.06 | $21.20 | $18.42 | $21.10 | $20.94 | 13,607,750 |
| 2016-01-26 | $22.44 | $22.44 | $20.47 | $20.47 | $20.32 | 10,928,830 |
| 2016-01-25 | $23.03 | $23.25 | $21.71 | $22.74 | $22.57 | 14,754,190 |
| 2016-01-22 | $20.55 | $22.22 | $20.30 | $22.22 | $22.06 | 12,402,210 |
| 2016-01-21 | $20.90 | $22.25 | $20.20 | $20.20 | $20.05 | 13,882,240 |
| 2016-01-20 | $21.52 | $21.95 | $20.78 | $21.54 | $21.38 | 17,545,770 |
| 2016-01-19 | $18.78 | $20.78 | $18.68 | $20.78 | $20.63 | 10,921,210 |
| 2016-01-18 | $17.30 | $19.44 | $17.20 | $18.89 | $18.75 | 9,301,740 |
| 2016-01-15 | $19.27 | $19.55 | $17.81 | $18.00 | $17.87 | 10,103,690 |
| 2016-01-14 | $17.21 | $20.07 | $17.14 | $19.79 | $19.64 | 11,883,010 |
| 2016-01-13 | $20.35 | $20.57 | $18.18 | $18.26 | $18.13 | 11,239,360 |
| 2016-01-12 | $20.11 | $21.54 | $20.05 | $20.05 | $19.90 | 12,317,150 |
| 2016-01-11 | $23.40 | $23.40 | $22.28 | $22.28 | $22.12 | 6,955,970 |
| 2016-01-08 | $27.00 | $27.09 | $24.59 | $24.76 | $24.58 | 17,084,630 |
| 2016-01-07 | $29.00 | $29.15 | $27.32 | $27.32 | $27.12 | 4,384,150 |
| 2016-01-06 | $30.31 | $30.98 | $28.10 | $30.35 | $30.13 | 26,098,760 |
| 2016-01-05 | $28.97 | $31.22 | $26.18 | $31.22 | $30.99 | 28,113,960 |
| 2016-01-04 | $28.38 | $28.38 | $28.38 | $28.38 | $28.17 | 755,810 |
| 2016-01-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.61 | 0 |
| 2015-12-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.61 | 353,560 |
| 2015-12-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-12-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-11-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-10-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
| 2015-09-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.28 | 0 |
Tianze Information Industry Inc (300209) News Headlines
Recent Tianze Information Industry Inc (300209) News
Similar Companies to Tianze Information Industry Inc (300209) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |