Shenzhen Sunshine Lsr Elcts Tech Company Ltd (300227) Exchange: SHE
Data as of July 17, 2025
$9.13 ($0.01) 0.11%
Shenzhen Sunshine Lsr Elcts Tech Company Ltd - Daily Information
Click for more stock information on Shenzhen Sunshine Lsr Elcts Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.34 |
| Previous Close | $9.13 |
| High | $9.37 |
| Low | $9.10 |
| Adjusted Open | $9.34 |
| Previous Adjusted Close | $9.13 |
| Adjusted High | $9.37 |
| Adjusted Low | $9.10 |
About Shenzhen Sunshine Lsr Elcts Tech Company Ltd (300227)
Shenzhen Sunshine Laser & Electronics Technology Co., Ltd. is a China-based company principally engaged in the laser cutting and laser drilling of electronic products. The Company primarily provides laser templates, which mainly include surface mounted technology (SMT) templates; precision metal components, which include precision gratings and sheave assemblies; flexible circuit board laser shaping services, as well as laser drilling services, which include ultraviolet laser drilling and high density interconnection (HDI) laser drilling businesses. In addition, it involves in the trading and other businesses. As of December 31, 2012, it acquired 100% shares of a Kunshan-based company, mainly engaged in the SMT template business.
Invest in Shenzhen Sunshine Lsr Elcts Tech Company Ltd (300227)
Historical Stock Data for Shenzhen Sunshine Lsr Elcts Tech Company Ltd (300227)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.34 | $9.37 | $9.10 | $9.13 | $9.13 | 23,265,650 |
| 2025-07-08 | $8.96 | $9.19 | $8.92 | $9.12 | $9.12 | 14,806,370 |
| 2025-07-07 | $8.95 | $9.00 | $8.84 | $8.95 | $8.95 | 11,250,380 |
| 2025-07-04 | $9.20 | $9.24 | $8.95 | $8.96 | $8.96 | 18,095,850 |
| 2025-07-03 | $9.04 | $9.39 | $8.96 | $9.20 | $9.20 | 20,956,260 |
| 2025-07-02 | $9.18 | $9.18 | $8.90 | $8.99 | $8.99 | 19,518,010 |
| 2025-07-01 | $9.25 | $9.33 | $9.13 | $9.18 | $9.18 | 21,815,000 |
| 2025-06-30 | $9.08 | $9.29 | $9.05 | $9.29 | $9.29 | 30,036,800 |
| 2025-06-27 | $9.01 | $9.08 | $8.95 | $9.04 | $9.04 | 18,037,130 |
| 2025-06-26 | $9.05 | $9.22 | $8.99 | $9.00 | $9.00 | 26,665,890 |
| 2025-06-25 | $8.98 | $9.07 | $8.90 | $9.05 | $9.05 | 19,574,100 |
| 2025-06-24 | $8.86 | $9.06 | $8.83 | $9.03 | $9.03 | 21,915,670 |
| 2025-06-23 | $8.74 | $8.94 | $8.65 | $8.91 | $8.91 | 17,675,740 |
| 2025-06-20 | $8.80 | $8.90 | $8.70 | $8.71 | $8.71 | 16,439,160 |
| 2025-06-19 | $9.10 | $9.16 | $8.76 | $8.84 | $8.84 | 27,387,380 |
| 2025-06-18 | $8.86 | $9.23 | $8.81 | $9.16 | $9.16 | 38,257,030 |
| 2025-06-17 | $8.89 | $8.96 | $8.78 | $8.92 | $8.92 | 26,102,640 |
| 2025-06-13 | $8.61 | $8.87 | $8.39 | $8.85 | $8.85 | 30,470,180 |
| 2025-06-12 | $8.45 | $8.72 | $8.42 | $8.66 | $8.66 | 16,753,590 |
| 2025-06-11 | $8.47 | $8.60 | $8.46 | $8.49 | $8.49 | 9,050,130 |
| 2025-06-10 | $8.72 | $8.72 | $8.35 | $8.49 | $8.49 | 14,742,000 |
| 2025-06-09 | $8.54 | $8.72 | $8.54 | $8.72 | $8.72 | 13,033,910 |
| 2025-06-06 | $8.58 | $8.70 | $8.52 | $8.55 | $8.55 | 8,715,300 |
| 2025-06-05 | $8.55 | $8.69 | $8.46 | $8.61 | $8.61 | 11,870,500 |
| 2025-06-04 | $8.48 | $8.67 | $8.45 | $8.57 | $8.57 | 15,337,650 |
| 2025-06-03 | $8.29 | $8.74 | $8.26 | $8.47 | $8.47 | 17,016,100 |
| 2025-05-30 | $8.48 | $8.49 | $8.25 | $8.31 | $8.31 | 13,476,530 |
| 2025-05-29 | $8.50 | $8.61 | $8.36 | $8.57 | $8.57 | 18,777,290 |
| 2025-05-28 | $8.46 | $8.51 | $8.31 | $8.41 | $8.41 | 9,505,600 |
| 2025-05-27 | $8.50 | $8.54 | $8.34 | $8.47 | $8.47 | 7,680,300 |
| 2025-05-26 | $8.32 | $8.52 | $8.31 | $8.51 | $8.51 | 9,536,780 |
| 2025-05-23 | $8.53 | $8.61 | $8.30 | $8.37 | $8.37 | 11,766,260 |
| 2025-05-22 | $8.62 | $8.78 | $8.52 | $8.53 | $8.53 | 12,714,600 |
| 2025-05-21 | $8.82 | $8.89 | $8.61 | $8.69 | $8.69 | 15,208,740 |
| 2025-05-20 | $9.01 | $9.05 | $8.80 | $8.89 | $8.89 | 20,688,740 |
| 2025-05-19 | $8.67 | $9.09 | $8.66 | $8.96 | $8.96 | 29,423,280 |
| 2025-05-16 | $8.61 | $8.83 | $8.60 | $8.65 | $8.65 | 12,058,200 |
| 2025-05-15 | $8.80 | $8.97 | $8.63 | $8.67 | $8.67 | 14,079,100 |
| 2025-05-14 | $8.87 | $8.99 | $8.78 | $8.84 | $8.84 | 21,266,530 |
| 2025-05-13 | $9.27 | $9.31 | $8.92 | $8.95 | $8.95 | 30,303,060 |
| 2025-05-12 | $8.83 | $9.45 | $8.80 | $9.24 | $9.24 | 48,935,270 |
| 2025-05-09 | $9.00 | $9.09 | $8.75 | $8.88 | $8.88 | 42,241,270 |
| 2025-05-08 | $8.37 | $9.36 | $8.32 | $9.19 | $9.19 | 58,146,390 |
| 2025-05-07 | $8.24 | $8.59 | $8.15 | $8.37 | $8.37 | 25,248,240 |
| 2025-05-06 | $8.02 | $8.15 | $8.02 | $8.15 | $8.15 | 7,057,010 |
| 2025-04-30 | $7.93 | $8.04 | $7.91 | $7.97 | $7.97 | 5,809,380 |
| 2025-04-29 | $7.80 | $7.93 | $7.72 | $7.89 | $7.89 | 5,417,740 |
| 2025-04-28 | $7.82 | $7.87 | $7.73 | $7.84 | $7.84 | 5,946,300 |
| 2025-04-25 | $7.81 | $7.94 | $7.80 | $7.81 | $7.81 | 5,580,120 |
| 2025-04-24 | $7.96 | $8.03 | $7.86 | $7.86 | $7.86 | 7,636,500 |
| 2025-04-23 | $8.04 | $8.12 | $7.95 | $7.97 | $7.97 | 7,513,500 |
| 2025-04-22 | $8.05 | $8.10 | $7.95 | $7.97 | $7.97 | 9,210,100 |
| 2025-04-21 | $8.13 | $8.17 | $8.01 | $8.11 | $8.11 | 13,451,500 |
| 2025-04-18 | $8.09 | $8.32 | $7.86 | $8.14 | $8.14 | 23,864,700 |
| 2025-04-17 | $8.38 | $8.88 | $8.16 | $8.23 | $8.23 | 30,719,000 |
| 2025-04-16 | $7.90 | $8.03 | $7.61 | $7.80 | $7.80 | 10,637,200 |
| 2025-04-15 | $7.99 | $8.28 | $7.89 | $7.93 | $7.93 | 13,300,610 |
| 2025-04-14 | $7.85 | $8.00 | $7.83 | $7.92 | $7.92 | 11,061,250 |
| 2025-04-11 | $7.60 | $7.80 | $7.58 | $7.69 | $7.69 | 9,322,000 |
| 2025-04-10 | $7.54 | $7.86 | $7.50 | $7.71 | $7.71 | 15,518,050 |
| 2025-04-09 | $6.90 | $7.41 | $6.49 | $7.33 | $7.33 | 16,343,460 |
| 2025-04-08 | $6.92 | $7.29 | $6.85 | $7.04 | $7.04 | 15,025,320 |
| 2025-04-07 | $7.71 | $7.94 | $6.70 | $6.90 | $6.90 | 21,097,770 |
| 2025-04-03 | $8.15 | $8.65 | $8.12 | $8.33 | $8.33 | 9,951,700 |
| 2025-04-02 | $8.09 | $8.40 | $8.08 | $8.23 | $8.23 | 8,154,970 |
| 2025-04-01 | $8.14 | $8.24 | $8.11 | $8.12 | $8.12 | 7,179,670 |
| 2025-03-31 | $8.38 | $8.38 | $8.01 | $8.12 | $8.12 | 12,892,050 |
| 2025-03-28 | $8.63 | $8.76 | $8.42 | $8.42 | $8.42 | 12,786,750 |
| 2025-03-27 | $8.77 | $8.80 | $8.46 | $8.65 | $8.65 | 15,931,820 |
| 2025-03-26 | $8.63 | $8.98 | $8.60 | $8.75 | $8.75 | 14,834,850 |
| 2025-03-25 | $8.79 | $8.98 | $8.52 | $8.65 | $8.65 | 16,997,650 |
| 2025-03-24 | $9.13 | $9.14 | $8.51 | $8.80 | $8.80 | 33,852,150 |
| 2025-03-21 | $9.20 | $9.62 | $9.11 | $9.22 | $9.22 | 43,672,010 |
| 2025-03-20 | $9.15 | $9.45 | $9.05 | $9.32 | $9.32 | 41,014,500 |
| 2025-03-19 | $9.00 | $9.50 | $8.82 | $9.25 | $9.25 | 60,395,400 |
| 2025-03-18 | $8.80 | $8.98 | $8.72 | $8.98 | $8.98 | 24,260,870 |
| 2025-03-17 | $8.70 | $8.85 | $8.46 | $8.84 | $8.84 | 24,478,680 |
| 2025-03-14 | $8.70 | $8.87 | $8.56 | $8.85 | $8.85 | 13,596,920 |
| 2025-03-13 | $8.90 | $8.93 | $8.59 | $8.72 | $8.72 | 15,968,600 |
| 2025-03-12 | $9.04 | $9.10 | $8.89 | $8.90 | $8.90 | 18,062,400 |
| 2025-03-11 | $8.83 | $9.03 | $8.77 | $8.94 | $8.94 | 18,596,460 |
| 2025-03-10 | $8.91 | $9.08 | $8.85 | $8.98 | $8.98 | 20,960,510 |
| 2025-03-07 | $8.86 | $9.08 | $8.76 | $8.87 | $8.87 | 23,482,300 |
| 2025-03-06 | $8.72 | $8.94 | $8.70 | $8.86 | $8.86 | 18,841,240 |
| 2025-03-05 | $8.53 | $8.72 | $8.45 | $8.70 | $8.70 | 13,018,830 |
| 2025-03-04 | $8.28 | $8.58 | $8.26 | $8.57 | $8.57 | 12,097,700 |
| 2025-03-03 | $8.36 | $8.57 | $8.26 | $8.32 | $8.32 | 12,163,280 |
| 2025-02-28 | $8.83 | $8.85 | $8.35 | $8.38 | $8.38 | 17,154,800 |
| 2025-02-27 | $9.09 | $9.10 | $8.72 | $8.91 | $8.91 | 23,772,280 |
| 2025-02-26 | $8.99 | $9.19 | $8.91 | $9.09 | $9.09 | 28,044,580 |
| 2025-02-25 | $9.02 | $9.20 | $8.94 | $9.11 | $9.11 | 39,276,750 |
| 2025-02-24 | $8.84 | $9.06 | $8.62 | $8.95 | $8.95 | 28,638,300 |
| 2025-02-20 | $8.58 | $8.66 | $8.49 | $8.66 | $8.66 | 13,280,320 |
| 2025-02-19 | $8.23 | $8.56 | $8.21 | $8.56 | $8.56 | 13,807,780 |
| 2025-02-18 | $8.68 | $8.70 | $8.23 | $8.25 | $8.25 | 18,418,780 |
| 2025-02-17 | $8.70 | $8.79 | $8.62 | $8.74 | $8.74 | 15,809,940 |
| 2025-02-14 | $8.70 | $8.73 | $8.59 | $8.68 | $8.68 | 13,588,200 |
| 2025-02-13 | $8.90 | $9.00 | $8.69 | $8.70 | $8.70 | 20,014,650 |
| 2025-02-12 | $8.83 | $8.97 | $8.74 | $8.93 | $8.93 | 24,790,700 |
| 2025-02-11 | $8.69 | $9.32 | $8.58 | $9.03 | $9.03 | 38,225,310 |
| 2025-02-10 | $8.61 | $8.75 | $8.57 | $8.72 | $8.72 | 18,801,250 |
| 2025-02-07 | $8.44 | $8.78 | $8.37 | $8.64 | $8.64 | 25,964,710 |
| 2025-02-06 | $8.20 | $8.49 | $8.19 | $8.49 | $8.49 | 22,551,040 |
| 2025-02-05 | $8.12 | $8.54 | $8.06 | $8.39 | $8.39 | 17,906,640 |
| 2025-01-27 | $8.30 | $8.30 | $8.01 | $8.01 | $8.01 | 11,150,300 |
| 2025-01-24 | $8.05 | $8.25 | $8.02 | $8.25 | $8.25 | 10,475,980 |
| 2025-01-23 | $8.14 | $8.37 | $8.06 | $8.07 | $8.07 | 12,854,710 |
| 2025-01-22 | $8.08 | $8.12 | $7.97 | $8.01 | $8.01 | 6,596,500 |
| 2025-01-21 | $8.15 | $8.20 | $7.99 | $8.14 | $8.14 | 9,049,800 |
| 2025-01-20 | $8.10 | $8.17 | $7.99 | $8.11 | $8.11 | 9,753,430 |
| 2025-01-17 | $7.98 | $8.11 | $7.95 | $8.03 | $8.03 | 10,246,080 |
| 2025-01-16 | $8.05 | $8.22 | $7.91 | $8.04 | $8.04 | 13,869,360 |
| 2025-01-15 | $8.08 | $8.10 | $7.94 | $7.96 | $7.96 | 12,097,900 |
| 2025-01-14 | $7.62 | $8.08 | $7.62 | $8.08 | $8.08 | 16,677,910 |
| 2025-01-13 | $7.43 | $7.69 | $7.24 | $7.63 | $7.63 | 10,276,420 |
| 2025-01-09 | $7.70 | $8.00 | $7.67 | $7.87 | $7.87 | 11,842,680 |
| 2025-01-08 | $7.85 | $7.89 | $7.45 | $7.76 | $7.76 | 13,952,300 |
| 2025-01-07 | $7.56 | $7.86 | $7.55 | $7.86 | $7.86 | 14,401,130 |
| 2025-01-06 | $7.63 | $7.73 | $7.28 | $7.47 | $7.47 | 10,644,250 |
| 2025-01-03 | $8.08 | $8.14 | $7.56 | $7.59 | $7.59 | 17,483,180 |
| 2025-01-02 | $8.33 | $8.40 | $7.95 | $8.04 | $8.04 | 15,796,300 |
| 2024-12-31 | $8.84 | $9.08 | $8.32 | $8.33 | $8.33 | 18,153,370 |
| 2024-12-30 | $9.03 | $9.14 | $8.71 | $8.88 | $8.88 | 15,730,060 |
| 2024-12-27 | $9.23 | $9.48 | $9.05 | $9.11 | $9.11 | 26,451,270 |
| 2024-12-26 | $8.55 | $8.93 | $8.44 | $8.83 | $8.83 | 18,345,540 |
| 2024-12-25 | $8.70 | $8.78 | $8.23 | $8.45 | $8.45 | 21,154,990 |
| 2024-12-24 | $8.87 | $9.06 | $8.60 | $8.78 | $8.78 | 15,846,800 |
| 2024-12-23 | $9.26 | $9.32 | $8.78 | $8.84 | $8.84 | 18,607,140 |
| 2024-12-20 | $9.13 | $9.36 | $9.07 | $9.31 | $9.31 | 14,472,730 |
| 2024-12-19 | $9.04 | $9.32 | $9.00 | $9.20 | $9.20 | 14,959,270 |
| 2024-12-18 | $9.08 | $9.36 | $8.87 | $9.19 | $9.19 | 18,335,430 |
| 2024-12-17 | $9.37 | $9.44 | $8.95 | $8.98 | $8.98 | 24,539,520 |
| 2024-12-16 | $10.23 | $10.29 | $9.37 | $9.45 | $9.45 | 33,599,700 |
| 2024-12-13 | $10.10 | $10.32 | $10.00 | $10.01 | $10.01 | 30,699,800 |
| 2024-12-12 | $10.50 | $10.56 | $10.10 | $10.22 | $10.22 | 38,359,270 |
| 2024-12-11 | $9.74 | $10.58 | $9.74 | $10.47 | $10.47 | 65,612,710 |
| 2024-12-10 | $9.94 | $10.04 | $9.60 | $9.66 | $9.66 | 22,950,660 |
| 2024-12-09 | $9.61 | $9.79 | $9.53 | $9.69 | $9.69 | 15,801,520 |
| 2024-12-06 | $9.68 | $9.75 | $9.46 | $9.67 | $9.67 | 18,169,340 |
| 2024-12-05 | $9.50 | $9.71 | $9.49 | $9.67 | $9.67 | 17,298,720 |
| 2024-12-04 | $9.81 | $9.98 | $9.55 | $9.61 | $9.61 | 22,977,360 |
| 2024-12-03 | $10.10 | $10.10 | $9.76 | $9.86 | $9.86 | 25,926,890 |
| 2024-12-02 | $10.03 | $10.24 | $9.83 | $10.09 | $10.09 | 40,229,330 |
| 2024-11-29 | $9.46 | $10.12 | $9.30 | $10.03 | $10.03 | 46,031,050 |
| 2024-11-28 | $9.26 | $9.70 | $9.14 | $9.46 | $9.46 | 30,533,460 |
| 2024-11-27 | $8.92 | $9.19 | $8.66 | $9.19 | $9.19 | 18,198,080 |
| 2024-11-26 | $9.20 | $9.40 | $8.99 | $9.01 | $9.01 | 17,304,770 |
| 2024-11-25 | $8.98 | $9.20 | $8.80 | $9.19 | $9.19 | 20,079,270 |
| 2024-11-22 | $9.50 | $9.72 | $9.02 | $9.05 | $9.05 | 26,906,320 |
| 2024-11-21 | $9.57 | $9.58 | $9.32 | $9.48 | $9.48 | 23,323,630 |
| 2024-11-20 | $9.17 | $9.69 | $9.10 | $9.65 | $9.65 | 33,211,000 |
| 2024-11-19 | $8.85 | $9.26 | $8.77 | $9.26 | $9.26 | 28,939,890 |
| 2024-11-18 | $9.31 | $9.44 | $8.52 | $8.67 | $8.67 | 29,783,650 |
| 2024-11-15 | $9.64 | $9.76 | $9.15 | $9.23 | $9.23 | 29,131,740 |
| 2024-11-14 | $10.02 | $10.13 | $9.64 | $9.65 | $9.65 | 26,298,590 |
| 2024-11-13 | $10.06 | $10.23 | $9.75 | $10.11 | $10.11 | 31,667,270 |
| 2024-11-12 | $10.80 | $10.80 | $10.00 | $10.18 | $10.18 | 61,650,150 |
| 2024-11-11 | $10.73 | $11.26 | $10.61 | $10.87 | $10.87 | 85,796,780 |
| 2024-11-08 | $9.97 | $11.75 | $9.80 | $10.75 | $10.75 | 109,740,430 |
| 2024-11-07 | $10.40 | $10.97 | $9.73 | $10.17 | $10.17 | 132,926,630 |
| 2024-11-06 | $8.60 | $10.09 | $8.60 | $10.09 | $10.09 | 78,343,760 |
| 2024-11-05 | $8.11 | $8.48 | $8.05 | $8.41 | $8.41 | 25,671,580 |
| 2024-11-04 | $7.80 | $8.23 | $7.80 | $8.13 | $8.13 | 16,089,200 |
| 2024-11-01 | $8.60 | $8.61 | $7.95 | $7.95 | $7.95 | 41,099,570 |
| 2024-10-31 | $8.70 | $9.06 | $8.63 | $8.75 | $8.75 | 41,188,870 |
| 2024-10-30 | $8.40 | $8.92 | $8.32 | $8.85 | $8.85 | 45,162,540 |
| 2024-10-29 | $8.68 | $8.80 | $8.40 | $8.45 | $8.45 | 48,633,170 |
| 2024-10-28 | $8.81 | $9.05 | $8.53 | $8.90 | $8.90 | 64,048,890 |
| 2024-10-25 | $8.00 | $8.58 | $7.97 | $8.49 | $8.49 | 52,783,260 |
| 2024-10-24 | $7.96 | $8.00 | $7.75 | $7.82 | $7.82 | 24,811,860 |
| 2024-10-23 | $7.88 | $8.31 | $7.88 | $8.03 | $8.03 | 40,927,010 |
| 2024-10-22 | $8.40 | $9.20 | $8.14 | $8.16 | $8.16 | 63,604,310 |
| 2024-10-21 | $7.69 | $8.20 | $7.69 | $8.06 | $8.06 | 41,587,770 |
| 2024-10-18 | $7.50 | $7.93 | $7.43 | $7.78 | $7.78 | 37,561,140 |
| 2024-10-17 | $7.47 | $7.80 | $7.47 | $7.55 | $7.55 | 29,025,130 |
| 2024-10-16 | $7.43 | $7.58 | $7.30 | $7.47 | $7.47 | 26,471,880 |
| 2024-10-15 | $7.68 | $7.89 | $7.39 | $7.58 | $7.58 | 43,110,640 |
| 2024-10-14 | $7.04 | $7.98 | $6.91 | $7.72 | $7.72 | 49,399,690 |
| 2024-10-11 | $7.20 | $7.36 | $6.78 | $6.91 | $6.91 | 26,112,520 |
| 2024-10-10 | $7.40 | $7.77 | $7.30 | $7.35 | $7.35 | 31,846,360 |
| 2024-10-09 | $8.30 | $8.32 | $7.18 | $7.18 | $7.18 | 56,131,100 |
| 2024-10-08 | $8.40 | $9.03 | $8.00 | $8.97 | $8.97 | 83,591,500 |
| 2024-09-30 | $6.99 | $7.74 | $6.89 | $7.60 | $7.60 | 63,365,100 |
| 2024-09-27 | $5.68 | $6.49 | $5.58 | $6.46 | $6.46 | 48,907,430 |
| 2024-09-26 | $5.55 | $5.61 | $5.47 | $5.61 | $5.61 | 16,703,300 |
| 2024-09-25 | $5.41 | $5.66 | $5.36 | $5.55 | $5.55 | 29,260,090 |
| 2024-09-24 | $5.26 | $5.38 | $5.23 | $5.38 | $5.38 | 15,920,500 |
| 2024-09-23 | $5.15 | $5.32 | $5.12 | $5.28 | $5.28 | 12,402,210 |
| 2024-09-20 | $5.12 | $5.15 | $5.07 | $5.13 | $5.13 | 6,467,310 |
| 2024-09-19 | $5.00 | $5.14 | $4.97 | $5.13 | $5.13 | 7,651,310 |
| 2024-09-18 | $5.04 | $5.08 | $4.88 | $4.98 | $4.98 | 7,545,200 |
| 2024-09-13 | $5.17 | $5.22 | $5.02 | $5.04 | $5.04 | 9,246,690 |
| 2024-09-12 | $5.20 | $5.26 | $5.16 | $5.17 | $5.17 | 7,291,310 |
| 2024-09-11 | $5.27 | $5.28 | $5.14 | $5.17 | $5.17 | 8,399,800 |
| 2024-09-10 | $5.21 | $5.30 | $5.12 | $5.28 | $5.28 | 8,908,460 |
| 2024-09-09 | $5.18 | $5.27 | $5.14 | $5.21 | $5.21 | 8,065,300 |
| 2024-09-06 | $5.32 | $5.35 | $5.17 | $5.19 | $5.19 | 10,871,800 |
| 2024-09-05 | $5.33 | $5.38 | $5.28 | $5.35 | $5.35 | 11,187,980 |
| 2024-09-04 | $5.39 | $5.40 | $5.28 | $5.34 | $5.34 | 12,483,000 |
| 2024-09-03 | $5.27 | $5.52 | $5.27 | $5.43 | $5.43 | 21,261,220 |
| 2024-09-02 | $5.29 | $5.61 | $5.25 | $5.36 | $5.36 | 24,743,540 |
| 2024-08-30 | $5.30 | $5.50 | $5.30 | $5.37 | $5.37 | 28,692,680 |
| 2024-08-29 | $5.11 | $5.40 | $5.09 | $5.31 | $5.31 | 28,117,380 |
| 2024-08-28 | $4.90 | $5.33 | $4.86 | $5.15 | $5.15 | 18,881,390 |
| 2024-08-27 | $5.10 | $5.14 | $4.91 | $4.93 | $4.93 | 10,617,900 |
| 2024-08-26 | $4.92 | $5.13 | $4.90 | $5.12 | $5.12 | 12,241,960 |
| 2024-08-23 | $4.86 | $4.97 | $4.80 | $4.93 | $4.93 | 7,627,620 |
| 2024-08-22 | $5.00 | $5.05 | $4.88 | $4.88 | $4.88 | 8,014,760 |
| 2024-08-21 | $4.95 | $5.09 | $4.95 | $5.04 | $5.04 | 8,051,410 |
| 2024-08-20 | $5.04 | $5.05 | $4.93 | $4.99 | $4.99 | 7,574,410 |
| 2024-08-19 | $5.08 | $5.10 | $4.96 | $5.01 | $5.01 | 9,961,170 |
| 2024-08-16 | $5.04 | $5.16 | $5.02 | $5.10 | $5.10 | 11,755,640 |
| 2024-08-15 | $4.93 | $5.05 | $4.86 | $5.01 | $5.01 | 8,863,810 |
| 2024-08-14 | $4.91 | $4.97 | $4.88 | $4.93 | $4.93 | 7,754,810 |
| 2024-08-13 | $4.82 | $4.91 | $4.78 | $4.90 | $4.90 | 8,027,900 |
| 2024-08-12 | $4.93 | $4.99 | $4.82 | $4.84 | $4.84 | 10,788,900 |
| 2024-08-09 | $5.00 | $5.19 | $4.96 | $4.96 | $4.96 | 13,309,340 |
| 2024-08-08 | $5.10 | $5.11 | $4.90 | $4.93 | $4.93 | 10,687,000 |
| 2024-08-07 | $4.95 | $5.20 | $4.91 | $5.07 | $5.07 | 14,511,330 |
| 2024-08-06 | $4.88 | $4.96 | $4.83 | $4.94 | $4.94 | 8,633,580 |
| 2024-08-05 | $5.02 | $5.05 | $4.80 | $4.81 | $4.81 | 16,364,500 |
| 2024-08-02 | $5.26 | $5.33 | $5.14 | $5.17 | $5.17 | 13,659,760 |
| 2024-08-01 | $5.18 | $5.33 | $5.16 | $5.32 | $5.32 | 15,011,170 |
| 2024-07-31 | $5.04 | $5.19 | $5.01 | $5.19 | $5.19 | 12,682,140 |
| 2024-07-30 | $5.02 | $5.10 | $4.95 | $5.03 | $5.03 | 10,206,260 |
| 2024-07-29 | $4.95 | $5.08 | $4.93 | $5.03 | $5.03 | 10,479,130 |
| 2024-07-26 | $4.76 | $4.96 | $4.76 | $4.95 | $4.95 | 12,039,360 |
| 2024-07-25 | $4.78 | $4.85 | $4.71 | $4.78 | $4.78 | 10,334,300 |
| 2024-07-24 | $4.78 | $4.94 | $4.77 | $4.81 | $4.81 | 9,824,050 |
| 2024-07-23 | $4.93 | $5.06 | $4.83 | $4.86 | $4.86 | 11,752,970 |
| 2024-07-22 | $4.89 | $4.99 | $4.82 | $4.94 | $4.94 | 10,933,170 |
| 2024-07-19 | $4.82 | $4.96 | $4.75 | $4.91 | $4.91 | 13,492,990 |
| 2024-07-18 | $4.91 | $4.92 | $4.70 | $4.84 | $4.84 | 22,471,860 |
| 2024-07-17 | $5.25 | $5.32 | $5.02 | $5.03 | $5.03 | 33,213,390 |
| 2024-07-16 | $5.40 | $5.96 | $5.33 | $5.58 | $5.58 | 31,647,290 |
| 2024-07-15 | $5.45 | $5.50 | $5.31 | $5.39 | $5.39 | 11,863,280 |
| 2024-07-12 | $5.48 | $5.56 | $5.38 | $5.50 | $5.50 | 14,180,340 |
| 2024-07-11 | $5.32 | $5.60 | $5.31 | $5.52 | $5.52 | 13,493,050 |
| 2024-07-10 | $5.28 | $5.30 | $5.19 | $5.21 | $5.21 | 7,255,580 |
| 2024-07-09 | $5.05 | $5.29 | $4.97 | $5.28 | $5.28 | 12,520,080 |
| 2024-07-08 | $5.20 | $5.22 | $5.03 | $5.05 | $5.05 | 10,196,110 |
| 2024-07-05 | $5.17 | $5.31 | $5.01 | $5.28 | $5.28 | 11,511,070 |
| 2024-07-04 | $5.36 | $5.38 | $5.12 | $5.16 | $5.16 | 9,967,400 |
| 2024-07-03 | $5.43 | $5.45 | $5.31 | $5.35 | $5.35 | 10,166,140 |
| 2024-07-02 | $5.34 | $5.49 | $5.32 | $5.44 | $5.44 | 8,842,850 |
| 2024-07-01 | $5.47 | $5.51 | $5.23 | $5.37 | $5.37 | 11,601,710 |
| 2024-06-28 | $5.31 | $5.54 | $5.27 | $5.47 | $5.47 | 11,745,900 |
| 2024-06-27 | $5.39 | $5.48 | $5.30 | $5.31 | $5.31 | 9,101,850 |
| 2024-06-26 | $5.16 | $5.38 | $5.07 | $5.37 | $5.37 | 8,989,170 |
| 2024-06-25 | $5.14 | $5.26 | $5.10 | $5.16 | $5.16 | 9,752,990 |
| 2024-06-24 | $5.35 | $5.35 | $5.10 | $5.12 | $5.12 | 8,696,450 |
| 2024-06-21 | $5.42 | $5.43 | $5.26 | $5.39 | $5.39 | 8,298,300 |
| 2024-06-20 | $5.55 | $5.65 | $5.41 | $5.42 | $5.42 | 11,081,500 |
| 2024-06-19 | $5.67 | $5.76 | $5.54 | $5.60 | $5.60 | 12,807,540 |
| 2024-06-18 | $5.44 | $5.68 | $5.42 | $5.63 | $5.63 | 13,661,770 |
| 2024-06-17 | $5.29 | $5.53 | $5.25 | $5.43 | $5.43 | 11,813,300 |
| 2024-06-14 | $5.35 | $5.35 | $5.24 | $5.32 | $5.32 | 8,121,940 |
| 2024-06-13 | $5.38 | $5.54 | $5.32 | $5.32 | $5.32 | 13,864,800 |
| 2024-06-12 | $5.30 | $5.42 | $5.26 | $5.36 | $5.36 | 12,847,200 |
| 2024-06-11 | $5.08 | $5.28 | $4.90 | $5.28 | $5.28 | 14,311,610 |
| 2024-06-07 | $5.01 | $5.12 | $4.97 | $5.08 | $5.08 | 14,416,330 |
| 2024-06-06 | $5.22 | $5.36 | $4.85 | $4.93 | $4.93 | 22,877,970 |
| 2024-06-05 | $5.21 | $5.34 | $5.08 | $5.20 | $5.20 | 18,394,850 |
| 2024-06-04 | $5.80 | $5.82 | $5.30 | $5.40 | $5.40 | 24,745,890 |
| 2024-06-03 | $5.93 | $5.99 | $5.63 | $5.72 | $5.72 | 26,331,000 |
| 2024-05-31 | $5.75 | $6.19 | $5.75 | $5.97 | $5.97 | 41,816,870 |
| 2024-05-30 | $5.51 | $5.70 | $5.43 | $5.62 | $5.62 | 13,417,670 |
| 2024-05-29 | $5.46 | $5.60 | $5.46 | $5.54 | $5.54 | 9,996,070 |
| 2024-05-28 | $5.64 | $5.64 | $5.43 | $5.50 | $5.50 | 13,356,200 |
| 2024-05-27 | $5.94 | $5.94 | $5.54 | $5.63 | $5.63 | 23,404,900 |
| 2024-05-24 | $6.00 | $6.10 | $5.80 | $5.94 | $5.94 | 17,347,640 |
| 2024-05-23 | $6.08 | $6.11 | $5.91 | $6.01 | $6.01 | 19,546,380 |
| 2024-05-22 | $5.96 | $6.07 | $5.76 | $6.05 | $6.05 | 41,670,460 |
| 2024-05-21 | $6.50 | $6.51 | $6.33 | $6.42 | $6.42 | 13,696,900 |
| 2024-05-20 | $6.68 | $6.69 | $6.50 | $6.57 | $6.57 | 17,219,320 |
| 2024-05-17 | $6.36 | $6.67 | $6.36 | $6.64 | $6.64 | 22,625,250 |
| 2024-05-16 | $6.29 | $6.57 | $6.29 | $6.34 | $6.34 | 16,546,100 |
| 2024-05-15 | $6.32 | $6.49 | $6.14 | $6.23 | $6.23 | 19,815,870 |
| 2024-05-14 | $6.35 | $6.60 | $6.35 | $6.41 | $6.41 | 31,159,770 |
| 2024-05-13 | $7.09 | $7.24 | $6.65 | $6.65 | $6.65 | 37,504,680 |
| 2024-05-10 | $6.81 | $7.09 | $6.68 | $6.96 | $6.96 | 34,619,950 |
| 2024-05-09 | $6.60 | $6.99 | $6.60 | $6.87 | $6.87 | 26,062,190 |
| 2024-05-08 | $6.76 | $6.76 | $6.55 | $6.57 | $6.57 | 19,297,120 |
| 2024-05-07 | $6.53 | $6.92 | $6.49 | $6.84 | $6.84 | 32,355,400 |
| 2024-05-06 | $6.71 | $6.76 | $6.53 | $6.55 | $6.55 | 22,822,200 |
| 2024-04-30 | $6.69 | $6.88 | $6.55 | $6.73 | $6.73 | 23,358,430 |
| 2024-04-29 | $6.59 | $6.75 | $6.59 | $6.72 | $6.72 | 26,933,630 |
| 2024-04-26 | $6.20 | $6.97 | $6.16 | $6.76 | $6.76 | 40,164,190 |
| 2024-04-25 | $6.18 | $6.42 | $6.09 | $6.26 | $6.26 | 16,270,440 |
| 2024-04-24 | $5.84 | $6.20 | $5.81 | $6.19 | $6.19 | 12,706,850 |
| 2024-04-23 | $5.74 | $5.90 | $5.74 | $5.86 | $5.86 | 9,999,800 |
| 2024-04-22 | $5.85 | $5.88 | $5.65 | $5.73 | $5.73 | 9,876,830 |
| 2024-04-19 | $5.86 | $5.91 | $5.73 | $5.90 | $5.90 | 11,259,400 |
| 2024-04-18 | $5.92 | $6.04 | $5.73 | $5.83 | $5.83 | 10,833,350 |
| 2024-04-17 | $5.35 | $5.87 | $5.35 | $5.87 | $5.87 | 13,439,230 |
| 2024-04-16 | $5.75 | $5.78 | $5.24 | $5.24 | $5.24 | 14,468,050 |
| 2024-04-15 | $6.19 | $6.24 | $5.67 | $5.80 | $5.80 | 15,475,360 |
| 2024-04-12 | $6.41 | $6.48 | $6.10 | $6.18 | $6.18 | 10,887,130 |
| 2024-04-11 | $6.37 | $6.55 | $6.34 | $6.40 | $6.40 | 10,260,480 |
| 2024-04-10 | $6.70 | $6.70 | $6.40 | $6.50 | $6.50 | 11,977,710 |
| 2024-04-09 | $6.47 | $6.70 | $6.47 | $6.70 | $6.70 | 11,310,450 |
| 2024-04-08 | $6.79 | $6.79 | $6.46 | $6.47 | $6.47 | 13,158,800 |
| 2024-04-03 | $6.89 | $6.92 | $6.67 | $6.81 | $6.81 | 14,157,260 |
| 2024-04-02 | $7.05 | $7.12 | $6.86 | $6.99 | $6.99 | 20,092,300 |
| 2024-04-01 | $7.06 | $7.13 | $6.95 | $7.10 | $7.10 | 23,223,270 |
| 2024-03-29 | $6.88 | $7.07 | $6.73 | $7.05 | $7.05 | 28,047,440 |
| 2024-03-28 | $6.50 | $7.14 | $6.50 | $7.02 | $7.02 | 30,850,560 |
| 2024-03-27 | $6.64 | $6.85 | $6.35 | $6.42 | $6.42 | 17,512,040 |
| 2024-03-26 | $6.72 | $6.88 | $6.62 | $6.72 | $6.72 | 13,486,940 |
| 2024-03-25 | $6.94 | $6.94 | $6.59 | $6.64 | $6.64 | 14,245,180 |
| 2024-03-22 | $6.93 | $7.11 | $6.86 | $6.97 | $6.97 | 15,902,820 |
| 2024-03-21 | $6.99 | $7.06 | $6.86 | $6.98 | $6.98 | 14,169,830 |
| 2024-03-20 | $6.89 | $7.02 | $6.86 | $6.97 | $6.97 | 12,553,100 |
| 2024-03-19 | $6.96 | $6.98 | $6.78 | $6.92 | $6.92 | 17,966,030 |
| 2024-03-18 | $6.69 | $7.10 | $6.67 | $6.97 | $6.97 | 19,947,720 |
| 2024-03-15 | $6.47 | $6.67 | $6.45 | $6.67 | $6.67 | 11,550,710 |
| 2024-03-14 | $6.58 | $6.66 | $6.38 | $6.50 | $6.50 | 11,703,400 |
| 2024-03-13 | $6.56 | $6.73 | $6.50 | $6.64 | $6.64 | 17,066,400 |
| 2024-03-12 | $6.60 | $6.63 | $6.46 | $6.59 | $6.59 | 15,864,550 |
| 2024-03-11 | $6.36 | $6.67 | $6.34 | $6.63 | $6.63 | 19,127,640 |
| 2024-03-08 | $6.24 | $6.46 | $6.16 | $6.42 | $6.42 | 15,205,520 |
| 2024-03-07 | $6.31 | $6.43 | $6.20 | $6.22 | $6.22 | 11,395,280 |
| 2024-03-06 | $6.15 | $6.38 | $6.15 | $6.31 | $6.31 | 10,330,640 |
| 2024-03-05 | $6.34 | $6.34 | $6.16 | $6.20 | $6.20 | 10,207,440 |
| 2024-03-04 | $6.39 | $6.40 | $6.20 | $6.37 | $6.37 | 9,727,370 |
| 2024-03-01 | $6.26 | $6.48 | $6.21 | $6.40 | $6.40 | 14,563,960 |
| 2024-02-29 | $5.84 | $6.20 | $5.84 | $6.18 | $6.18 | 14,393,320 |
| 2024-02-28 | $6.51 | $6.56 | $5.83 | $5.85 | $5.85 | 24,495,300 |
| 2024-02-27 | $6.23 | $6.52 | $6.18 | $6.52 | $6.52 | 17,661,580 |
| 2024-02-26 | $6.08 | $6.42 | $6.04 | $6.29 | $6.29 | 25,688,600 |
| 2024-02-23 | $5.97 | $6.08 | $5.90 | $6.08 | $6.08 | 20,813,860 |
| 2024-02-22 | $5.70 | $6.05 | $5.68 | $5.97 | $5.97 | 22,221,200 |
| 2024-02-21 | $5.56 | $6.07 | $5.55 | $5.88 | $5.88 | 25,400,660 |
| 2024-02-20 | $5.40 | $5.85 | $5.28 | $5.63 | $5.63 | 14,431,250 |
| 2024-02-19 | $5.31 | $5.60 | $5.31 | $5.44 | $5.44 | 18,397,820 |
| 2024-02-08 | $4.64 | $5.26 | $4.53 | $5.24 | $5.24 | 21,167,600 |
| 2024-02-07 | $4.75 | $4.93 | $4.54 | $4.63 | $4.63 | 17,817,320 |
| 2024-02-06 | $4.52 | $4.98 | $4.21 | $4.75 | $4.75 | 20,139,750 |
| 2024-02-05 | $5.16 | $5.24 | $4.52 | $4.70 | $4.70 | 18,520,280 |
| 2024-02-02 | $5.63 | $5.71 | $5.01 | $5.26 | $5.26 | 13,180,520 |
| 2024-02-01 | $5.66 | $5.75 | $5.49 | $5.61 | $5.61 | 11,282,750 |
| 2024-01-31 | $6.05 | $6.07 | $5.64 | $5.67 | $5.67 | 11,768,790 |
| 2024-01-30 | $6.21 | $6.30 | $6.00 | $6.03 | $6.03 | 8,605,450 |
| 2024-01-29 | $6.51 | $6.56 | $6.24 | $6.27 | $6.27 | 8,579,080 |
| 2024-01-26 | $6.61 | $6.66 | $6.49 | $6.51 | $6.51 | 10,389,300 |
| 2024-01-25 | $6.62 | $6.75 | $6.43 | $6.67 | $6.67 | 17,762,370 |
| 2024-01-24 | $6.27 | $6.36 | $6.06 | $6.33 | $6.33 | 8,370,800 |
| 2024-01-23 | $6.25 | $6.34 | $6.10 | $6.26 | $6.26 | 10,015,030 |
| 2024-01-22 | $6.74 | $6.78 | $6.21 | $6.27 | $6.27 | 8,421,700 |
| 2024-01-19 | $6.88 | $6.93 | $6.72 | $6.74 | $6.74 | 6,009,430 |
| 2024-01-18 | $6.98 | $7.03 | $6.69 | $6.92 | $6.92 | 9,416,720 |
| 2024-01-17 | $7.17 | $7.18 | $6.98 | $6.98 | $6.98 | 4,892,610 |
| 2024-01-16 | $7.22 | $7.25 | $7.04 | $7.15 | $7.15 | 6,073,230 |
| 2024-01-15 | $7.32 | $7.32 | $7.11 | $7.22 | $7.22 | 5,147,230 |
| 2024-01-12 | $7.36 | $7.40 | $7.24 | $7.25 | $7.25 | 4,770,830 |
| 2024-01-11 | $7.18 | $7.39 | $7.15 | $7.39 | $7.39 | 5,451,200 |
| 2024-01-10 | $7.30 | $7.33 | $7.13 | $7.18 | $7.18 | 5,376,100 |
| 2024-01-09 | $7.28 | $7.43 | $7.26 | $7.32 | $7.32 | 7,310,150 |
| 2024-01-08 | $7.43 | $7.46 | $7.25 | $7.25 | $7.25 | 6,288,700 |
| 2024-01-05 | $7.74 | $7.76 | $7.37 | $7.42 | $7.42 | 8,064,790 |
| 2024-01-04 | $7.74 | $7.80 | $7.65 | $7.69 | $7.69 | 5,902,530 |
| 2024-01-03 | $7.85 | $7.92 | $7.67 | $7.77 | $7.77 | 7,495,660 |
| 2024-01-02 | $7.86 | $7.92 | $7.82 | $7.87 | $7.87 | 7,352,580 |
| 2024-01-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-12-29 | $7.60 | $7.86 | $7.59 | $7.84 | $7.84 | 8,039,230 |
| 2023-12-28 | $7.48 | $7.66 | $7.41 | $7.60 | $7.60 | 6,845,600 |
| 2023-12-27 | $7.42 | $7.52 | $7.37 | $7.51 | $7.51 | 5,249,240 |
| 2023-12-26 | $7.65 | $7.65 | $7.34 | $7.40 | $7.40 | 6,698,740 |
| 2023-12-25 | $7.58 | $7.74 | $7.55 | $7.61 | $7.61 | 6,148,500 |
| 2023-12-22 | $7.67 | $7.71 | $7.54 | $7.57 | $7.57 | 7,116,000 |
| 2023-12-21 | $7.58 | $7.73 | $7.48 | $7.67 | $7.67 | 5,932,510 |
| 2023-12-20 | $7.68 | $7.82 | $7.63 | $7.64 | $7.64 | 6,262,000 |
| 2023-12-19 | $7.60 | $7.72 | $7.57 | $7.68 | $7.68 | 5,975,100 |
| 2023-12-18 | $7.76 | $7.78 | $7.60 | $7.60 | $7.60 | 5,010,930 |
| 2023-12-15 | $7.81 | $7.89 | $7.72 | $7.78 | $7.78 | 4,547,500 |
| 2023-12-14 | $7.90 | $7.97 | $7.82 | $7.83 | $7.83 | 4,737,700 |
| 2023-12-13 | $7.92 | $8.00 | $7.84 | $7.85 | $7.85 | 5,172,050 |
| 2023-12-12 | $7.89 | $7.94 | $7.84 | $7.94 | $7.94 | 5,454,000 |
| 2023-12-11 | $7.77 | $7.91 | $7.71 | $7.89 | $7.89 | 6,920,700 |
| 2023-12-08 | $7.85 | $7.99 | $7.81 | $7.84 | $7.84 | 8,298,770 |
| 2023-12-07 | $7.95 | $7.98 | $7.77 | $7.83 | $7.83 | 11,043,870 |
| 2023-12-06 | $7.89 | $7.97 | $7.82 | $7.96 | $7.96 | 8,699,290 |
| 2023-12-05 | $8.13 | $8.14 | $7.88 | $7.89 | $7.89 | 8,327,700 |
| 2023-12-04 | $8.17 | $8.23 | $8.10 | $8.15 | $8.15 | 6,720,290 |
| 2023-12-01 | $8.15 | $8.19 | $8.10 | $8.17 | $8.17 | 6,761,060 |
| 2023-11-30 | $8.29 | $8.37 | $8.05 | $8.15 | $8.15 | 8,987,530 |
| 2023-11-29 | $8.34 | $8.44 | $8.28 | $8.33 | $8.33 | 8,479,670 |
| 2023-11-28 | $8.18 | $8.38 | $8.15 | $8.34 | $8.34 | 9,028,530 |
| 2023-11-27 | $8.10 | $8.25 | $8.05 | $8.23 | $8.23 | 7,628,950 |
| 2023-11-24 | $8.23 | $8.26 | $8.07 | $8.10 | $8.10 | 8,240,900 |
| 2023-11-23 | $8.15 | $8.29 | $8.12 | $8.28 | $8.28 | 6,726,800 |
| 2023-11-22 | $8.24 | $8.31 | $8.15 | $8.15 | $8.15 | 7,109,870 |
| 2023-11-21 | $8.47 | $8.47 | $8.23 | $8.28 | $8.28 | 9,582,800 |
| 2023-11-20 | $8.36 | $8.56 | $8.35 | $8.48 | $8.48 | 12,525,930 |
| 2023-11-17 | $8.21 | $8.35 | $8.20 | $8.34 | $8.34 | 8,292,650 |
| 2023-11-16 | $8.23 | $8.31 | $8.20 | $8.24 | $8.24 | 7,050,210 |
| 2023-11-15 | $8.37 | $8.41 | $8.26 | $8.27 | $8.27 | 7,394,310 |
| 2023-11-14 | $8.28 | $8.36 | $8.23 | $8.31 | $8.31 | 8,000,470 |
| 2023-11-13 | $8.18 | $8.28 | $8.13 | $8.27 | $8.27 | 8,213,430 |
| 2023-11-10 | $8.12 | $8.23 | $8.09 | $8.18 | $8.18 | 6,133,440 |
| 2023-11-09 | $8.28 | $8.32 | $8.12 | $8.15 | $8.15 | 9,865,060 |
| 2023-11-08 | $8.36 | $8.36 | $8.18 | $8.29 | $8.29 | 13,882,120 |
| 2023-11-07 | $8.20 | $8.39 | $8.20 | $8.38 | $8.38 | 17,489,150 |
| 2023-11-06 | $8.09 | $8.28 | $8.03 | $8.26 | $8.26 | 16,105,160 |
| 2023-11-03 | $7.90 | $8.12 | $7.86 | $8.10 | $8.10 | 14,583,520 |
| 2023-11-02 | $7.98 | $8.11 | $7.83 | $7.87 | $7.87 | 8,863,810 |
| 2023-11-01 | $7.94 | $8.06 | $7.88 | $8.01 | $8.01 | 9,527,530 |
| 2023-10-31 | $7.96 | $8.05 | $7.90 | $7.94 | $7.94 | 12,519,250 |
| 2023-10-30 | $7.78 | $8.00 | $7.78 | $7.98 | $7.98 | 16,221,480 |
| 2023-10-27 | $7.59 | $8.15 | $7.59 | $7.84 | $7.84 | 22,253,120 |
| 2023-10-26 | $7.41 | $7.57 | $7.29 | $7.55 | $7.55 | 6,685,090 |
| 2023-10-25 | $7.38 | $7.50 | $7.34 | $7.46 | $7.46 | 5,476,440 |
| 2023-10-24 | $7.20 | $7.42 | $7.19 | $7.33 | $7.33 | 6,618,800 |
| 2023-10-23 | $7.40 | $7.41 | $7.13 | $7.18 | $7.18 | 7,834,670 |
| 2023-10-20 | $7.60 | $7.72 | $7.41 | $7.44 | $7.44 | 8,030,080 |
| 2023-10-19 | $7.68 | $7.82 | $7.62 | $7.68 | $7.68 | 6,459,380 |
| 2023-10-18 | $7.82 | $7.83 | $7.67 | $7.68 | $7.68 | 7,123,800 |
| 2023-10-17 | $7.95 | $8.00 | $7.78 | $7.86 | $7.86 | 10,311,090 |
| 2023-10-16 | $8.16 | $8.22 | $7.89 | $7.95 | $7.95 | 16,142,500 |
| 2023-10-13 | $7.89 | $8.08 | $7.82 | $8.00 | $8.00 | 13,022,600 |
| 2023-10-12 | $7.93 | $7.95 | $7.84 | $7.90 | $7.90 | 8,010,800 |
| 2023-10-11 | $7.90 | $7.98 | $7.80 | $7.93 | $7.93 | 11,713,600 |
| 2023-10-10 | $7.80 | $7.98 | $7.76 | $7.92 | $7.92 | 12,820,500 |
| 2023-10-09 | $7.77 | $7.83 | $7.71 | $7.79 | $7.79 | 9,794,200 |
| 2023-09-28 | $7.56 | $7.77 | $7.56 | $7.76 | $7.76 | 9,323,000 |
| 2023-09-27 | $7.60 | $7.66 | $7.53 | $7.57 | $7.57 | 6,107,700 |
| 2023-09-26 | $7.60 | $7.68 | $7.53 | $7.60 | $7.60 | 5,620,470 |
| 2023-09-25 | $7.55 | $7.66 | $7.55 | $7.65 | $7.65 | 7,761,970 |
| 2023-09-22 | $7.42 | $7.61 | $7.35 | $7.58 | $7.58 | 7,625,360 |
| 2023-09-21 | $7.41 | $7.48 | $7.36 | $7.42 | $7.42 | 4,625,740 |
| 2023-09-20 | $7.40 | $7.46 | $7.35 | $7.40 | $7.40 | 5,420,600 |
| 2023-09-19 | $7.56 | $7.56 | $7.38 | $7.42 | $7.42 | 9,340,030 |
| 2023-09-18 | $7.64 | $7.67 | $7.53 | $7.58 | $7.58 | 6,809,900 |
| 2023-09-15 | $7.79 | $7.79 | $7.62 | $7.64 | $7.64 | 8,792,500 |
| 2023-09-14 | $7.76 | $7.80 | $7.61 | $7.80 | $7.80 | 12,597,590 |
| 2023-09-13 | $7.94 | $7.94 | $7.72 | $7.76 | $7.76 | 19,242,350 |
| 2023-09-12 | $7.88 | $8.30 | $7.76 | $8.16 | $8.16 | 26,764,550 |
| 2023-09-11 | $8.05 | $8.05 | $7.81 | $7.93 | $7.93 | 19,103,850 |
| 2023-09-08 | $7.83 | $8.13 | $7.81 | $8.05 | $8.05 | 27,234,750 |
| 2023-09-07 | $7.93 | $7.96 | $7.80 | $7.80 | $7.80 | 21,227,110 |
| 2023-09-06 | $7.70 | $8.14 | $7.69 | $8.09 | $8.09 | 39,312,840 |
| 2023-09-05 | $7.37 | $7.90 | $7.35 | $7.85 | $7.85 | 31,166,810 |
| 2023-09-04 | $7.43 | $7.43 | $7.26 | $7.41 | $7.41 | 12,120,100 |
| 2023-09-01 | $7.49 | $7.64 | $7.37 | $7.38 | $7.38 | 19,594,860 |
| 2023-08-31 | $7.47 | $8.15 | $7.47 | $7.65 | $7.65 | 33,770,050 |
| 2023-08-30 | $7.23 | $7.38 | $7.19 | $7.31 | $7.31 | 7,753,470 |
| 2023-08-29 | $6.96 | $7.24 | $6.95 | $7.22 | $7.22 | 5,611,290 |
| 2023-08-28 | $7.19 | $7.27 | $6.99 | $7.00 | $7.00 | 7,126,240 |
| 2023-08-25 | $6.92 | $7.10 | $6.87 | $6.88 | $6.88 | 4,688,000 |
| 2023-08-24 | $7.11 | $7.15 | $6.96 | $7.01 | $7.01 | 4,676,520 |
| 2023-08-23 | $7.18 | $7.24 | $7.11 | $7.11 | $7.11 | 2,752,960 |
| 2023-08-22 | $7.15 | $7.24 | $7.08 | $7.24 | $7.24 | 4,229,900 |
| 2023-08-21 | $7.20 | $7.26 | $7.14 | $7.14 | $7.14 | 3,843,300 |
| 2023-08-18 | $7.31 | $7.36 | $7.15 | $7.18 | $7.18 | 4,125,640 |
| 2023-08-17 | $7.13 | $7.36 | $7.13 | $7.34 | $7.34 | 4,676,830 |
| 2023-08-16 | $7.23 | $7.28 | $7.17 | $7.17 | $7.17 | 3,183,700 |
| 2023-08-15 | $7.35 | $7.41 | $7.26 | $7.27 | $7.27 | 2,733,600 |
| 2023-08-14 | $7.29 | $7.38 | $7.26 | $7.37 | $7.37 | 3,403,830 |
| 2023-08-11 | $7.46 | $7.48 | $7.35 | $7.36 | $7.36 | 4,015,140 |
| 2023-08-10 | $7.43 | $7.46 | $7.40 | $7.43 | $7.43 | 2,721,670 |
| 2023-08-09 | $7.47 | $7.52 | $7.41 | $7.42 | $7.42 | 3,706,970 |
| 2023-08-08 | $7.61 | $7.61 | $7.48 | $7.49 | $7.49 | 5,715,370 |
| 2023-08-07 | $7.67 | $7.67 | $7.56 | $7.58 | $7.58 | 5,947,300 |
| 2023-08-04 | $7.65 | $7.73 | $7.64 | $7.70 | $7.70 | 9,227,000 |
| 2023-08-03 | $7.55 | $7.71 | $7.48 | $7.64 | $7.64 | 9,542,900 |
| 2023-08-02 | $7.59 | $7.59 | $7.52 | $7.57 | $7.57 | 5,096,390 |
| 2023-08-01 | $7.64 | $7.64 | $7.54 | $7.60 | $7.60 | 5,376,300 |
| 2023-07-31 | $7.55 | $7.64 | $7.51 | $7.63 | $7.63 | 6,661,590 |
| 2023-07-28 | $7.53 | $7.59 | $7.41 | $7.56 | $7.56 | 11,989,990 |
| 2023-07-27 | $7.49 | $7.83 | $7.48 | $7.63 | $7.63 | 17,108,890 |
| 2023-07-26 | $7.64 | $7.64 | $7.43 | $7.50 | $7.50 | 12,201,790 |
| 2023-07-25 | $7.61 | $7.70 | $7.56 | $7.67 | $7.67 | 8,617,390 |
| 2023-07-24 | $7.60 | $7.66 | $7.50 | $7.55 | $7.55 | 8,239,530 |
| 2023-07-21 | $7.81 | $7.89 | $7.57 | $7.60 | $7.60 | 16,206,680 |
| 2023-07-20 | $8.15 | $8.19 | $7.83 | $7.84 | $7.84 | 20,721,340 |
| 2023-07-19 | $8.41 | $8.46 | $8.12 | $8.14 | $8.14 | 24,180,120 |
| 2023-07-18 | $8.62 | $8.71 | $8.38 | $8.41 | $8.41 | 37,583,810 |
| 2023-07-17 | $8.48 | $9.15 | $8.42 | $8.75 | $8.75 | 58,074,010 |
| 2023-07-14 | $7.99 | $8.25 | $7.88 | $8.20 | $8.20 | 27,853,750 |
| 2023-07-13 | $7.77 | $7.98 | $7.71 | $7.98 | $7.98 | 11,120,850 |
| 2023-07-12 | $7.90 | $7.97 | $7.71 | $7.73 | $7.73 | 7,596,400 |
| 2023-07-11 | $7.70 | $7.94 | $7.70 | $7.93 | $7.93 | 8,027,520 |
| 2023-07-10 | $7.81 | $7.86 | $7.68 | $7.71 | $7.71 | 6,127,180 |
| 2023-07-07 | $7.93 | $7.97 | $7.75 | $7.80 | $7.80 | 7,320,100 |
| 2023-07-06 | $7.85 | $8.06 | $7.80 | $7.98 | $7.98 | 9,313,240 |
| 2023-07-05 | $7.95 | $8.02 | $7.86 | $7.86 | $7.86 | 6,601,480 |
| 2023-07-04 | $7.94 | $8.04 | $7.87 | $7.98 | $7.98 | 7,555,900 |
| 2023-07-03 | $7.99 | $8.06 | $7.88 | $7.91 | $7.91 | 8,104,400 |
| 2023-06-30 | $8.01 | $8.05 | $7.94 | $7.97 | $7.97 | 9,067,610 |
| 2023-06-29 | $7.68 | $8.09 | $7.66 | $8.02 | $8.02 | 16,023,440 |
| 2023-06-28 | $7.79 | $7.81 | $7.40 | $7.68 | $7.68 | 12,432,800 |
| 2023-06-27 | $7.80 | $7.85 | $7.71 | $7.82 | $7.82 | 5,883,400 |
| 2023-06-26 | $7.77 | $8.01 | $7.74 | $7.77 | $7.77 | 8,951,640 |
| 2023-06-21 | $7.99 | $8.06 | $7.85 | $7.86 | $7.86 | 9,578,000 |
| 2023-06-20 | $8.02 | $8.11 | $7.93 | $8.04 | $8.04 | 10,634,730 |
| 2023-06-19 | $7.97 | $8.12 | $7.90 | $8.06 | $8.06 | 14,173,170 |
| 2023-06-16 | $7.81 | $7.98 | $7.77 | $7.96 | $7.96 | 12,881,280 |
| 2023-06-15 | $7.65 | $8.08 | $7.65 | $7.89 | $7.89 | 24,080,110 |
| 2023-06-14 | $7.75 | $7.76 | $7.59 | $7.67 | $7.67 | 8,410,700 |
| 2023-06-13 | $7.75 | $7.79 | $7.63 | $7.71 | $7.71 | 9,446,600 |
| 2023-06-12 | $7.76 | $7.85 | $7.73 | $7.80 | $7.80 | 15,404,390 |
| 2023-06-09 | $7.35 | $7.89 | $7.33 | $7.88 | $7.88 | 25,435,610 |
| 2023-06-08 | $7.50 | $7.53 | $7.31 | $7.36 | $7.36 | 5,275,000 |
| 2023-06-07 | $7.43 | $7.57 | $7.36 | $7.52 | $7.52 | 4,500,100 |
| 2023-06-06 | $7.70 | $7.70 | $7.38 | $7.41 | $7.41 | 7,348,200 |
| 2023-06-05 | $7.63 | $7.74 | $7.59 | $7.69 | $7.69 | 5,689,040 |
| 2023-06-02 | $7.65 | $7.76 | $7.54 | $7.62 | $7.62 | 6,807,540 |
| 2023-06-01 | $7.55 | $7.69 | $7.43 | $7.62 | $7.62 | 6,687,300 |
| 2023-05-31 | $7.52 | $7.58 | $7.46 | $7.56 | $7.56 | 6,608,800 |
| 2023-05-30 | $7.50 | $7.55 | $7.38 | $7.53 | $7.53 | 10,869,010 |
| 2023-05-29 | $7.80 | $7.94 | $7.51 | $7.54 | $7.54 | 18,223,160 |
| 2023-05-26 | $7.48 | $7.54 | $7.40 | $7.52 | $7.52 | 5,936,940 |
| 2023-05-25 | $7.56 | $7.57 | $7.38 | $7.48 | $7.48 | 5,965,520 |
| 2023-05-24 | $7.50 | $7.58 | $7.42 | $7.52 | $7.52 | 6,087,050 |
| 2023-05-23 | $7.61 | $7.63 | $7.44 | $7.44 | $7.44 | 6,665,220 |
| 2023-05-22 | $7.46 | $7.56 | $7.44 | $7.56 | $7.56 | 6,737,590 |
| 2023-05-19 | $7.42 | $7.52 | $7.39 | $7.50 | $7.50 | 7,193,430 |
| 2023-05-18 | $7.30 | $7.50 | $7.29 | $7.48 | $7.48 | 9,796,150 |
| 2023-05-17 | $7.14 | $7.34 | $7.10 | $7.33 | $7.33 | 7,914,950 |
| 2023-05-16 | $7.20 | $7.20 | $7.11 | $7.13 | $7.13 | 3,156,220 |
| 2023-05-15 | $7.04 | $7.19 | $7.04 | $7.19 | $7.19 | 5,069,900 |
| 2023-05-12 | $7.18 | $7.23 | $7.08 | $7.08 | $7.08 | 4,385,980 |
| 2023-05-11 | $7.12 | $7.21 | $7.08 | $7.20 | $7.20 | 5,415,770 |
| 2023-05-10 | $7.07 | $7.12 | $7.04 | $7.12 | $7.12 | 4,969,170 |
| 2023-05-09 | $7.20 | $7.25 | $7.06 | $7.06 | $7.06 | 7,375,890 |
| 2023-05-08 | $7.11 | $7.25 | $7.11 | $7.21 | $7.21 | 6,841,500 |
| 2023-05-05 | $7.22 | $7.23 | $7.07 | $7.11 | $7.11 | 6,144,470 |
| 2023-05-04 | $7.15 | $7.26 | $7.13 | $7.19 | $7.19 | 6,411,700 |
| 2023-05-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-04-28 | $7.11 | $7.24 | $7.09 | $7.20 | $7.20 | 9,545,290 |
| 2023-04-27 | $7.22 | $7.31 | $7.18 | $7.25 | $7.25 | 6,339,000 |
| 2023-04-26 | $7.28 | $7.38 | $7.22 | $7.26 | $7.26 | 5,662,040 |
| 2023-04-25 | $7.59 | $7.64 | $7.17 | $7.27 | $7.27 | 9,065,840 |
| 2023-04-24 | $7.48 | $7.59 | $7.46 | $7.54 | $7.54 | 6,558,170 |
| 2023-04-21 | $7.94 | $7.94 | $7.51 | $7.52 | $7.52 | 13,008,100 |
| 2023-04-20 | $7.96 | $7.96 | $7.79 | $7.94 | $7.94 | 6,425,240 |
| 2023-04-19 | $7.86 | $8.02 | $7.84 | $7.91 | $7.91 | 7,226,900 |
| 2023-04-18 | $7.98 | $7.98 | $7.76 | $7.89 | $7.89 | 9,193,100 |
| 2023-04-17 | $8.02 | $8.08 | $7.94 | $8.00 | $8.00 | 6,412,800 |
| 2023-04-14 | $8.01 | $8.08 | $7.88 | $8.02 | $8.02 | 8,638,700 |
| 2023-04-13 | $8.25 | $8.30 | $7.99 | $8.01 | $8.01 | 14,990,760 |
| 2023-04-12 | $8.11 | $8.31 | $8.10 | $8.30 | $8.30 | 9,095,010 |
| 2023-04-11 | $8.19 | $8.23 | $8.01 | $8.11 | $8.11 | 9,361,790 |
| 2023-04-10 | $8.30 | $8.49 | $8.17 | $8.20 | $8.20 | 14,094,040 |
| 2023-04-07 | $8.21 | $8.32 | $8.19 | $8.29 | $8.29 | 9,401,020 |
| 2023-04-06 | $8.30 | $8.30 | $8.10 | $8.23 | $8.23 | 11,399,020 |
| 2023-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-04-04 | $8.59 | $8.64 | $8.20 | $8.25 | $8.25 | 24,125,790 |
| 2023-04-03 | $8.52 | $8.67 | $8.47 | $8.67 | $8.67 | 14,657,190 |
| 2023-03-31 | $8.30 | $8.51 | $8.26 | $8.50 | $8.50 | 10,214,640 |
| 2023-03-30 | $8.39 | $8.44 | $8.25 | $8.32 | $8.32 | 8,761,600 |
| 2023-03-29 | $8.49 | $8.50 | $8.37 | $8.39 | $8.39 | 9,665,500 |
| 2023-03-28 | $8.62 | $8.63 | $8.40 | $8.43 | $8.43 | 14,560,100 |
| 2023-03-27 | $8.55 | $8.71 | $8.50 | $8.67 | $8.67 | 18,899,530 |
| 2023-03-24 | $8.46 | $8.66 | $8.45 | $8.54 | $8.54 | 19,518,700 |
| 2023-03-23 | $8.34 | $8.47 | $8.28 | $8.46 | $8.46 | 12,299,110 |
| 2023-03-22 | $8.28 | $8.39 | $8.22 | $8.36 | $8.36 | 12,192,650 |
| 2023-03-21 | $8.01 | $8.29 | $7.99 | $8.28 | $8.28 | 12,787,960 |
| 2023-03-20 | $8.06 | $8.09 | $7.90 | $8.00 | $8.00 | 9,006,790 |
| 2023-03-17 | $7.96 | $8.12 | $7.93 | $8.07 | $8.07 | 11,714,680 |
| 2023-03-16 | $8.15 | $8.19 | $7.85 | $7.88 | $7.88 | 14,405,890 |
| 2023-03-15 | $8.26 | $8.33 | $8.18 | $8.19 | $8.19 | 11,589,730 |
| 2023-03-14 | $8.38 | $8.38 | $8.02 | $8.26 | $8.26 | 22,506,390 |
| 2023-03-13 | $8.49 | $8.52 | $8.23 | $8.41 | $8.41 | 26,415,840 |
| 2023-03-10 | $8.51 | $8.84 | $8.48 | $8.59 | $8.59 | 45,623,020 |
| 2023-03-09 | $8.43 | $8.68 | $8.27 | $8.62 | $8.62 | 41,089,330 |
| 2023-03-08 | $8.16 | $8.36 | $8.11 | $8.35 | $8.35 | 11,963,650 |
| 2023-03-07 | $8.42 | $8.42 | $8.16 | $8.16 | $8.16 | 14,341,890 |
| 2023-03-06 | $8.49 | $8.49 | $8.33 | $8.44 | $8.44 | 12,410,270 |
| 2023-03-03 | $8.35 | $8.45 | $8.33 | $8.45 | $8.45 | 12,638,230 |
| 2023-03-02 | $8.39 | $8.47 | $8.32 | $8.33 | $8.33 | 9,557,560 |
| 2023-03-01 | $8.32 | $8.41 | $8.30 | $8.40 | $8.40 | 9,977,500 |
| 2023-02-28 | $8.28 | $8.40 | $8.22 | $8.36 | $8.36 | 11,413,670 |
| 2023-02-27 | $8.38 | $8.40 | $8.23 | $8.25 | $8.25 | 11,567,900 |
| 2023-02-24 | $8.41 | $8.47 | $8.37 | $8.44 | $8.44 | 8,162,850 |
| 2023-02-23 | $8.56 | $8.57 | $8.37 | $8.40 | $8.40 | 13,293,300 |
| 2023-02-22 | $8.45 | $8.62 | $8.41 | $8.54 | $8.54 | 9,359,900 |
| 2023-02-21 | $8.48 | $8.62 | $8.45 | $8.52 | $8.52 | 12,679,050 |
| 2023-02-20 | $8.38 | $8.53 | $8.32 | $8.50 | $8.50 | 14,228,400 |
| 2023-02-17 | $8.50 | $8.56 | $8.36 | $8.37 | $8.37 | 18,863,200 |
| 2023-02-16 | $8.75 | $8.79 | $8.39 | $8.49 | $8.49 | 36,324,490 |
| 2023-02-15 | $8.77 | $8.88 | $8.69 | $8.80 | $8.80 | 25,135,980 |
| 2023-02-14 | $8.90 | $8.93 | $8.77 | $8.81 | $8.81 | 23,448,160 |
| 2023-02-13 | $9.00 | $9.05 | $8.84 | $8.96 | $8.96 | 31,510,700 |
| 2023-02-10 | $8.78 | $9.22 | $8.77 | $9.08 | $9.08 | 51,413,480 |
| 2023-02-09 | $8.60 | $8.96 | $8.56 | $8.83 | $8.83 | 36,025,320 |
| 2023-02-08 | $8.81 | $8.97 | $8.64 | $8.66 | $8.66 | 34,478,740 |
| 2023-02-07 | $8.86 | $8.89 | $8.74 | $8.86 | $8.86 | 36,735,220 |
| 2023-02-06 | $9.10 | $9.17 | $8.75 | $8.80 | $8.80 | 58,048,630 |
| 2023-02-03 | $9.63 | $9.84 | $9.15 | $9.31 | $9.31 | 74,896,380 |
| 2023-02-02 | $10.40 | $11.15 | $9.50 | $9.54 | $9.54 | 93,415,260 |
| 2023-02-01 | $9.85 | $10.45 | $9.68 | $10.08 | $10.08 | 75,590,610 |
| 2023-01-31 | $9.75 | $10.22 | $9.53 | $9.99 | $9.99 | 61,775,930 |
| 2023-01-30 | $9.34 | $10.35 | $9.03 | $10.22 | $10.22 | 81,177,490 |
| 2023-01-20 | $8.96 | $9.26 | $8.77 | $8.85 | $8.85 | 44,478,870 |
| 2023-01-19 | $8.60 | $9.07 | $8.47 | $8.79 | $8.79 | 56,058,940 |
| 2023-01-18 | $8.15 | $8.88 | $8.15 | $8.86 | $8.86 | 59,912,460 |
| 2023-01-17 | $7.48 | $8.36 | $7.46 | $8.13 | $8.13 | 47,196,290 |
| 2023-01-16 | $7.52 | $7.75 | $7.34 | $7.53 | $7.53 | 29,900,700 |
| 2023-01-13 | $7.35 | $7.80 | $7.22 | $7.49 | $7.49 | 38,593,870 |
| 2023-01-12 | $7.05 | $7.33 | $6.99 | $7.16 | $7.16 | 27,981,840 |
| 2023-01-11 | $6.83 | $6.83 | $6.68 | $6.70 | $6.70 | 3,236,000 |
| 2023-01-10 | $6.81 | $6.83 | $6.76 | $6.82 | $6.82 | 3,239,600 |
| 2023-01-09 | $6.76 | $6.83 | $6.76 | $6.78 | $6.78 | 3,475,690 |
| 2023-01-06 | $6.76 | $6.82 | $6.72 | $6.74 | $6.74 | 2,998,800 |
| 2023-01-05 | $6.80 | $6.84 | $6.74 | $6.77 | $6.77 | 3,811,700 |
| 2023-01-04 | $6.78 | $6.85 | $6.74 | $6.79 | $6.79 | 3,788,440 |
| 2023-01-03 | $6.68 | $6.82 | $6.65 | $6.79 | $6.79 | 6,050,790 |
| 2023-01-02 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2022-12-30 | $6.65 | $6.74 | $6.62 | $6.64 | $6.64 | 4,652,340 |
| 2022-12-29 | $6.44 | $6.72 | $6.42 | $6.63 | $6.63 | 7,198,840 |
| 2022-12-28 | $6.51 | $6.52 | $6.43 | $6.47 | $6.47 | 2,706,600 |
| 2022-12-27 | $6.51 | $6.56 | $6.46 | $6.54 | $6.54 | 2,724,090 |
| 2022-12-26 | $6.41 | $6.52 | $6.36 | $6.50 | $6.50 | 2,890,520 |
| 2022-12-23 | $6.34 | $6.46 | $6.32 | $6.37 | $6.37 | 3,286,460 |
| 2022-12-22 | $6.50 | $6.53 | $6.36 | $6.37 | $6.37 | 3,636,100 |
| 2022-12-21 | $6.52 | $6.57 | $6.44 | $6.49 | $6.49 | 3,556,000 |
| 2022-12-20 | $6.55 | $6.64 | $6.49 | $6.57 | $6.57 | 4,631,890 |
| 2022-12-19 | $6.68 | $6.73 | $6.50 | $6.58 | $6.58 | 5,287,360 |
| 2022-12-16 | $6.83 | $6.86 | $6.70 | $6.72 | $6.72 | 4,784,410 |
| 2022-12-15 | $6.80 | $6.94 | $6.77 | $6.88 | $6.88 | 5,069,240 |
| 2022-12-14 | $6.83 | $6.90 | $6.74 | $6.77 | $6.77 | 4,688,870 |
| 2022-12-13 | $6.88 | $6.91 | $6.78 | $6.81 | $6.81 | 3,558,020 |
| 2022-12-12 | $6.78 | $6.93 | $6.78 | $6.88 | $6.88 | 4,201,030 |
| 2022-12-09 | $6.90 | $6.90 | $6.74 | $6.80 | $6.80 | 3,728,190 |
| 2022-12-08 | $6.90 | $6.91 | $6.82 | $6.82 | $6.82 | 3,286,280 |
| 2022-12-07 | $6.95 | $6.95 | $6.88 | $6.90 | $6.90 | 3,864,890 |
| 2022-12-06 | $6.92 | $7.01 | $6.89 | $6.97 | $6.97 | 4,999,000 |
| 2022-12-05 | $6.90 | $6.94 | $6.85 | $6.93 | $6.93 | 4,945,230 |
| 2022-12-01 | $6.82 | $6.90 | $6.78 | $6.83 | $6.83 | 5,593,980 |
| 2022-11-30 | $6.83 | $6.83 | $6.73 | $6.77 | $6.77 | 3,532,520 |
| 2022-11-29 | $6.67 | $6.81 | $6.66 | $6.79 | $6.79 | 4,373,400 |
| 2022-11-28 | $6.78 | $6.82 | $6.65 | $6.68 | $6.68 | 4,689,770 |
| 2022-11-25 | $6.94 | $6.97 | $6.81 | $6.82 | $6.82 | 4,105,460 |
| 2022-11-24 | $7.04 | $7.11 | $6.93 | $6.96 | $6.96 | 4,893,800 |
| 2022-11-23 | $7.15 | $7.17 | $6.92 | $7.05 | $7.05 | 5,452,500 |
| 2022-11-22 | $7.25 | $7.28 | $7.13 | $7.15 | $7.15 | 5,096,780 |
| 2022-11-21 | $7.29 | $7.32 | $7.11 | $7.24 | $7.24 | 4,874,200 |
| 2022-11-18 | $7.31 | $7.42 | $7.29 | $7.31 | $7.31 | 5,937,580 |
| 2022-11-17 | $7.33 | $7.35 | $7.23 | $7.34 | $7.34 | 5,152,790 |
| 2022-11-16 | $7.29 | $7.39 | $7.23 | $7.33 | $7.33 | 6,289,940 |
| 2022-11-15 | $7.10 | $7.27 | $7.08 | $7.27 | $7.27 | 6,222,780 |
| 2022-11-14 | $7.12 | $7.19 | $7.06 | $7.11 | $7.11 | 5,848,650 |
| 2022-11-11 | $7.26 | $7.30 | $7.13 | $7.13 | $7.13 | 6,572,600 |
| 2022-11-10 | $7.16 | $7.28 | $7.11 | $7.14 | $7.14 | 5,045,500 |
| 2022-11-09 | $7.24 | $7.29 | $7.16 | $7.20 | $7.20 | 4,333,200 |
| 2022-11-08 | $7.30 | $7.31 | $7.15 | $7.22 | $7.22 | 4,978,760 |
| 2022-11-07 | $7.26 | $7.33 | $7.22 | $7.28 | $7.28 | 5,070,000 |
| 2022-11-04 | $7.21 | $7.32 | $7.20 | $7.31 | $7.31 | 5,742,120 |
| 2022-11-03 | $7.18 | $7.26 | $7.11 | $7.25 | $7.25 | 5,599,120 |
| 2022-11-02 | $7.19 | $7.30 | $7.15 | $7.22 | $7.22 | 5,717,220 |
| 2022-11-01 | $7.05 | $7.22 | $6.98 | $7.22 | $7.22 | 8,359,260 |
| 2022-10-31 | $6.81 | $7.09 | $6.79 | $7.04 | $7.04 | 6,466,420 |
| 2022-10-28 | $7.18 | $7.19 | $6.82 | $6.85 | $6.85 | 9,234,310 |
| 2022-10-27 | $7.25 | $7.37 | $7.14 | $7.16 | $7.16 | 6,520,530 |
| 2022-10-26 | $7.06 | $7.40 | $7.00 | $7.35 | $7.35 | 9,119,070 |
| 2022-10-25 | $7.05 | $7.11 | $6.94 | $7.04 | $7.04 | 5,965,660 |
| 2022-10-24 | $7.14 | $7.19 | $6.98 | $7.04 | $7.04 | 6,831,600 |
| 2022-10-21 | $7.02 | $7.07 | $6.93 | $7.00 | $7.00 | 3,665,050 |
| 2022-10-20 | $6.96 | $7.08 | $6.90 | $7.02 | $7.02 | 5,483,300 |
| 2022-10-19 | $7.09 | $7.17 | $7.00 | $7.02 | $7.02 | 5,664,190 |
| 2022-10-18 | $7.00 | $7.22 | $6.97 | $7.13 | $7.13 | 8,000,850 |
| 2022-10-17 | $6.71 | $7.03 | $6.70 | $6.99 | $6.99 | 6,128,430 |
| 2022-10-14 | $6.69 | $6.80 | $6.69 | $6.76 | $6.76 | 4,565,670 |
| 2022-10-13 | $6.55 | $6.73 | $6.51 | $6.64 | $6.64 | 4,394,580 |
| 2022-10-12 | $6.37 | $6.59 | $6.29 | $6.58 | $6.58 | 4,700,500 |
| 2022-10-11 | $6.33 | $6.41 | $6.23 | $6.34 | $6.34 | 4,670,370 |
| 2022-10-10 | $6.47 | $6.50 | $6.31 | $6.39 | $6.39 | 5,219,210 |
| 2022-09-30 | $6.52 | $6.59 | $6.42 | $6.42 | $6.42 | 3,122,830 |
| 2022-09-29 | $6.54 | $6.68 | $6.47 | $6.51 | $6.51 | 3,413,090 |
| 2022-09-28 | $6.76 | $6.80 | $6.50 | $6.50 | $6.50 | 4,245,490 |
| 2022-09-27 | $6.65 | $6.78 | $6.59 | $6.77 | $6.77 | 5,218,530 |
| 2022-09-26 | $6.70 | $6.78 | $6.58 | $6.64 | $6.64 | 5,637,250 |
| 2022-09-23 | $7.02 | $7.02 | $6.73 | $6.75 | $6.75 | 5,035,240 |
| 2022-09-22 | $6.98 | $7.11 | $6.92 | $7.00 | $7.00 | 4,505,900 |
| 2022-09-21 | $6.88 | $7.07 | $6.77 | $7.04 | $7.04 | 4,205,290 |
| 2022-09-20 | $6.85 | $6.99 | $6.85 | $6.92 | $6.92 | 3,854,320 |
| 2022-09-19 | $6.90 | $7.02 | $6.71 | $6.87 | $6.87 | 4,474,900 |
| 2022-09-16 | $7.01 | $7.14 | $6.97 | $6.97 | $6.97 | 4,640,350 |
| 2022-09-15 | $7.43 | $7.44 | $6.99 | $7.04 | $7.04 | 8,104,140 |
| 2022-09-14 | $7.34 | $7.47 | $7.30 | $7.41 | $7.41 | 4,415,800 |
| 2022-09-13 | $7.37 | $7.55 | $7.35 | $7.46 | $7.46 | 5,320,630 |
| 2022-09-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-09-09 | $7.48 | $7.48 | $7.26 | $7.34 | $7.34 | 5,143,660 |
| 2022-09-08 | $7.62 | $7.65 | $7.41 | $7.46 | $7.46 | 4,453,100 |
| 2022-09-07 | $7.53 | $7.67 | $7.46 | $7.64 | $7.64 | 7,411,200 |
| 2022-09-06 | $7.34 | $7.55 | $7.30 | $7.53 | $7.53 | 6,758,800 |
| 2022-09-05 | $7.45 | $7.51 | $7.30 | $7.32 | $7.32 | 4,850,500 |
| 2022-09-02 | $7.22 | $7.51 | $7.18 | $7.45 | $7.45 | 7,992,010 |
| 2022-09-01 | $7.38 | $7.42 | $7.19 | $7.20 | $7.20 | 5,745,200 |
| 2022-08-31 | $7.66 | $7.68 | $7.29 | $7.34 | $7.34 | 8,913,870 |
| 2022-08-30 | $7.83 | $7.84 | $7.58 | $7.67 | $7.67 | 7,062,000 |
| 2022-08-29 | $7.61 | $7.85 | $7.50 | $7.81 | $7.81 | 6,747,880 |
| 2022-08-26 | $7.90 | $8.03 | $7.64 | $7.67 | $7.67 | 8,681,760 |
| 2022-08-25 | $7.77 | $8.02 | $7.73 | $7.89 | $7.89 | 13,647,390 |
| 2022-08-24 | $8.04 | $8.06 | $7.62 | $7.66 | $7.66 | 12,728,860 |
| 2022-08-23 | $8.04 | $8.11 | $8.01 | $8.07 | $8.07 | 5,056,570 |
| 2022-08-22 | $8.13 | $8.19 | $7.99 | $8.07 | $8.07 | 7,796,250 |
| 2022-08-19 | $8.41 | $8.45 | $8.11 | $8.13 | $8.13 | 10,645,660 |
| 2022-08-18 | $8.25 | $8.44 | $8.13 | $8.41 | $8.41 | 12,824,580 |
| 2022-08-17 | $8.07 | $8.31 | $8.01 | $8.23 | $8.23 | 11,208,110 |
| 2022-08-16 | $8.12 | $8.14 | $8.02 | $8.03 | $8.03 | 6,359,330 |
| 2022-08-15 | $8.06 | $8.12 | $7.93 | $8.07 | $8.07 | 7,770,920 |
| 2022-08-12 | $8.24 | $8.37 | $8.08 | $8.09 | $8.09 | 10,700,350 |
| 2022-08-11 | $8.17 | $8.27 | $8.14 | $8.20 | $8.20 | 8,710,130 |
| 2022-08-10 | $8.10 | $8.27 | $8.05 | $8.17 | $8.17 | 11,066,410 |
| 2022-08-09 | $8.07 | $8.11 | $8.00 | $8.09 | $8.09 | 9,222,470 |
| 2022-08-08 | $7.94 | $8.08 | $7.86 | $8.07 | $8.07 | 10,011,700 |
| 2022-08-05 | $7.85 | $8.04 | $7.82 | $8.01 | $8.01 | 11,622,700 |
| 2022-08-04 | $7.93 | $8.03 | $7.73 | $7.85 | $7.85 | 9,887,880 |
| 2022-08-03 | $7.92 | $8.19 | $7.81 | $7.90 | $7.90 | 17,851,540 |
| 2022-08-02 | $8.00 | $8.10 | $7.77 | $7.86 | $7.86 | 15,252,880 |
| 2022-08-01 | $7.94 | $8.13 | $7.80 | $8.10 | $8.10 | 13,361,070 |
| 2022-07-29 | $7.91 | $8.13 | $7.78 | $7.96 | $7.96 | 15,367,830 |
| 2022-07-28 | $7.61 | $7.94 | $7.56 | $7.90 | $7.90 | 14,256,070 |
| 2022-07-27 | $7.33 | $7.58 | $7.33 | $7.57 | $7.57 | 6,357,560 |
| 2022-07-26 | $7.35 | $7.40 | $7.25 | $7.39 | $7.39 | 4,212,260 |
| 2022-07-25 | $7.46 | $7.54 | $7.31 | $7.33 | $7.33 | 5,634,620 |
| 2022-07-22 | $7.56 | $7.65 | $7.38 | $7.48 | $7.48 | 6,204,820 |
| 2022-07-21 | $7.57 | $7.67 | $7.52 | $7.53 | $7.53 | 8,220,020 |
| 2022-07-20 | $7.47 | $7.60 | $7.38 | $7.58 | $7.58 | 8,539,780 |
| 2022-07-19 | $7.33 | $7.48 | $7.30 | $7.45 | $7.45 | 7,427,380 |
| 2022-07-18 | $7.13 | $7.36 | $7.08 | $7.34 | $7.34 | 7,992,090 |
| 2022-07-15 | $7.18 | $7.28 | $7.06 | $7.07 | $7.07 | 5,556,300 |
| 2022-07-14 | $7.02 | $7.26 | $7.01 | $7.21 | $7.21 | 6,200,590 |
| 2022-07-13 | $7.01 | $7.10 | $7.00 | $7.08 | $7.08 | 4,379,460 |
| 2022-07-12 | $7.30 | $7.31 | $7.00 | $7.01 | $7.01 | 7,510,320 |
| 2022-07-11 | $7.40 | $7.41 | $7.21 | $7.27 | $7.27 | 8,015,100 |
| 2022-07-08 | $7.30 | $7.55 | $7.27 | $7.42 | $7.42 | 12,866,500 |
| 2022-07-07 | $7.40 | $7.54 | $7.29 | $7.31 | $7.31 | 17,531,150 |
| 2022-07-06 | $7.12 | $7.19 | $7.04 | $7.12 | $7.12 | 5,775,400 |
| 2022-07-05 | $7.27 | $7.31 | $7.03 | $7.12 | $7.12 | 7,693,460 |
| 2022-07-04 | $7.21 | $7.22 | $7.05 | $7.12 | $7.12 | 6,810,000 |
| 2022-07-01 | $7.30 | $7.38 | $7.16 | $7.22 | $7.22 | 7,637,200 |
| 2022-06-30 | $7.18 | $7.45 | $7.16 | $7.34 | $7.34 | 11,495,290 |
| 2022-06-29 | $7.37 | $7.39 | $7.10 | $7.16 | $7.16 | 8,791,320 |
| 2022-06-28 | $7.15 | $7.40 | $7.07 | $7.40 | $7.40 | 10,104,560 |
| 2022-06-27 | $7.26 | $7.27 | $7.07 | $7.14 | $7.14 | 9,136,840 |
| 2022-06-24 | $7.07 | $7.15 | $7.01 | $7.14 | $7.14 | 8,023,350 |
| 2022-06-23 | $6.78 | $7.05 | $6.78 | $7.04 | $7.04 | 8,290,300 |
| 2022-06-22 | $7.01 | $7.05 | $6.80 | $6.81 | $6.81 | 6,713,630 |
| 2022-06-21 | $6.89 | $7.13 | $6.78 | $6.98 | $6.98 | 9,587,930 |
| 2022-06-20 | $6.88 | $6.94 | $6.81 | $6.91 | $6.91 | 6,013,160 |
| 2022-06-17 | $6.76 | $6.90 | $6.67 | $6.86 | $6.86 | 5,101,550 |
| 2022-06-16 | $6.73 | $6.87 | $6.73 | $6.82 | $6.82 | 5,250,780 |
| 2022-06-15 | $6.71 | $6.83 | $6.69 | $6.69 | $6.69 | 4,667,080 |
| 2022-06-14 | $6.76 | $6.76 | $6.52 | $6.71 | $6.71 | 5,868,120 |
| 2022-06-13 | $6.78 | $6.85 | $6.73 | $6.79 | $6.79 | 4,066,130 |
| 2022-06-10 | $6.56 | $6.90 | $6.52 | $6.82 | $6.82 | 7,061,910 |
| 2022-06-09 | $6.78 | $6.78 | $6.56 | $6.60 | $6.60 | 5,516,150 |
| 2022-06-08 | $6.90 | $6.96 | $6.69 | $6.79 | $6.79 | 5,920,320 |
| 2022-06-07 | $6.93 | $6.93 | $6.72 | $6.83 | $6.83 | 4,603,560 |
| 2022-06-06 | $6.76 | $6.92 | $6.75 | $6.91 | $6.91 | 5,562,400 |
| 2022-06-02 | $6.72 | $6.80 | $6.63 | $6.79 | $6.79 | 5,698,960 |
| 2022-06-01 | $6.70 | $6.76 | $6.63 | $6.72 | $6.72 | 4,793,800 |
| 2022-05-31 | $6.59 | $6.73 | $6.46 | $6.70 | $6.70 | 6,509,580 |
| 2022-05-30 | $6.74 | $6.77 | $6.54 | $6.63 | $6.63 | 8,043,060 |
| 2022-05-27 | $6.50 | $6.70 | $6.48 | $6.70 | $6.70 | 6,399,700 |
| 2022-05-26 | $6.44 | $6.62 | $6.34 | $6.54 | $6.54 | 5,959,300 |
| 2022-05-25 | $6.28 | $6.57 | $6.26 | $6.53 | $6.53 | 5,085,940 |
| 2022-05-24 | $6.60 | $6.64 | $6.28 | $6.28 | $6.28 | 5,230,680 |
| 2022-05-23 | $6.42 | $6.61 | $6.42 | $6.60 | $6.60 | 3,649,810 |
| 2022-05-20 | $6.45 | $6.50 | $6.38 | $6.48 | $6.48 | 4,273,050 |
| 2022-05-19 | $6.36 | $6.41 | $6.30 | $6.40 | $6.40 | 3,021,500 |
| 2022-05-18 | $6.37 | $6.45 | $6.34 | $6.41 | $6.41 | 3,648,100 |
| 2022-05-17 | $6.32 | $6.36 | $6.19 | $6.35 | $6.35 | 3,581,700 |
| 2022-05-16 | $6.37 | $6.41 | $6.31 | $6.33 | $6.33 | 3,443,710 |
| 2022-05-13 | $6.43 | $6.43 | $6.28 | $6.34 | $6.34 | 2,960,150 |
| 2022-05-12 | $6.26 | $6.44 | $6.25 | $6.39 | $6.39 | 5,222,280 |
| 2022-05-11 | $6.26 | $6.47 | $6.25 | $6.26 | $6.26 | 6,838,600 |
| 2022-05-10 | $6.09 | $6.23 | $6.09 | $6.22 | $6.22 | 3,846,700 |
| 2022-05-09 | $5.98 | $6.18 | $5.98 | $6.17 | $6.17 | 3,893,780 |
| 2022-05-06 | $5.94 | $6.10 | $5.91 | $6.05 | $6.05 | 4,306,130 |
| 2022-05-05 | $5.99 | $6.16 | $5.97 | $6.07 | $6.07 | 4,208,800 |
| 2022-05-04 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2022-05-03 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2022-04-29 | $5.74 | $6.07 | $5.74 | $6.02 | $6.02 | 5,710,210 |
| 2022-04-28 | $5.81 | $5.81 | $5.58 | $5.67 | $5.67 | 3,843,600 |
| 2022-04-27 | $5.58 | $5.83 | $5.55 | $5.82 | $5.82 | 4,492,650 |
| 2022-04-26 | $5.82 | $5.98 | $5.59 | $5.62 | $5.62 | 4,152,650 |
| 2022-04-25 | $6.28 | $6.29 | $5.77 | $5.78 | $5.78 | 6,445,220 |
| 2022-04-22 | $6.59 | $6.59 | $6.40 | $6.41 | $6.41 | 2,686,040 |
| 2022-04-21 | $6.83 | $6.88 | $6.56 | $6.57 | $6.57 | 4,415,900 |
| 2022-04-20 | $6.85 | $6.94 | $6.83 | $6.88 | $6.88 | 3,006,380 |
| 2022-04-19 | $6.81 | $6.89 | $6.78 | $6.85 | $6.85 | 2,809,900 |
| 2022-04-18 | $6.71 | $6.82 | $6.61 | $6.80 | $6.80 | 2,690,840 |
| 2022-04-15 | $6.87 | $6.87 | $6.69 | $6.74 | $6.74 | 3,312,240 |
| 2022-04-14 | $6.76 | $6.89 | $6.76 | $6.88 | $6.88 | 3,162,580 |
| 2022-04-13 | $6.85 | $6.88 | $6.74 | $6.74 | $6.74 | 2,502,010 |
| 2022-04-12 | $6.70 | $6.90 | $6.69 | $6.89 | $6.89 | 3,569,130 |
| 2022-04-11 | $7.06 | $7.07 | $6.68 | $6.73 | $6.73 | 5,224,300 |
| 2022-04-08 | $7.27 | $7.30 | $7.01 | $7.07 | $7.07 | 4,682,350 |
| 2022-04-07 | $7.38 | $7.44 | $7.27 | $7.27 | $7.27 | 3,555,950 |
| 2022-04-06 | $7.29 | $7.45 | $7.29 | $7.45 | $7.45 | 2,785,870 |
| 2022-04-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-04-04 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-04-01 | $7.34 | $7.39 | $7.28 | $7.36 | $7.36 | 2,954,810 |
| 2022-03-31 | $7.46 | $7.51 | $7.38 | $7.40 | $7.40 | 3,089,100 |
| 2022-03-30 | $7.41 | $7.47 | $7.36 | $7.46 | $7.46 | 4,107,770 |
| 2022-03-29 | $7.60 | $7.60 | $7.33 | $7.36 | $7.36 | 4,455,540 |
| 2022-03-28 | $7.56 | $7.67 | $7.39 | $7.58 | $7.58 | 3,696,280 |
| 2022-03-25 | $7.71 | $7.73 | $7.60 | $7.63 | $7.63 | 3,321,300 |
| 2022-03-24 | $7.70 | $7.73 | $7.60 | $7.62 | $7.62 | 4,200,700 |
| 2022-03-23 | $7.73 | $7.84 | $7.69 | $7.76 | $7.76 | 4,213,500 |
| 2022-03-22 | $7.80 | $7.93 | $7.72 | $7.75 | $7.75 | 5,188,360 |
| 2022-03-21 | $7.66 | $7.84 | $7.63 | $7.74 | $7.74 | 3,846,540 |
| 2022-03-18 | $7.50 | $7.73 | $7.50 | $7.69 | $7.69 | 3,496,280 |
| 2022-03-17 | $7.62 | $7.74 | $7.57 | $7.60 | $7.60 | 6,404,380 |
| 2022-03-16 | $7.33 | $7.56 | $7.20 | $7.53 | $7.53 | 7,842,560 |
| 2022-03-15 | $7.61 | $7.67 | $7.20 | $7.20 | $7.20 | 7,016,230 |
| 2022-03-14 | $8.00 | $8.00 | $7.68 | $7.70 | $7.70 | 4,100,300 |
| 2022-03-11 | $7.79 | $8.00 | $7.66 | $7.98 | $7.98 | 5,132,330 |
| 2022-03-10 | $7.97 | $8.05 | $7.92 | $7.92 | $7.92 | 5,209,260 |
| 2022-03-09 | $8.03 | $8.16 | $7.45 | $7.87 | $7.87 | 7,643,140 |
| 2022-03-08 | $8.34 | $8.36 | $8.01 | $8.05 | $8.05 | 5,719,550 |
| 2022-03-07 | $8.44 | $8.53 | $8.26 | $8.31 | $8.31 | 6,296,100 |
| 2022-03-04 | $8.68 | $8.68 | $8.49 | $8.51 | $8.51 | 6,358,280 |
| 2022-03-03 | $8.86 | $8.89 | $8.64 | $8.66 | $8.66 | 5,890,260 |
| 2022-03-02 | $8.80 | $8.82 | $8.72 | $8.79 | $8.79 | 4,035,410 |
| 2022-03-01 | $8.71 | $8.90 | $8.69 | $8.86 | $8.86 | 5,619,730 |
| 2022-02-28 | $8.72 | $8.87 | $8.56 | $8.80 | $8.80 | 6,640,700 |
| 2022-02-25 | $8.77 | $8.87 | $8.71 | $8.72 | $8.72 | 4,119,350 |
| 2022-02-24 | $8.85 | $8.94 | $8.63 | $8.73 | $8.73 | 7,968,220 |
| 2022-02-23 | $8.74 | $8.92 | $8.73 | $8.89 | $8.89 | 5,605,520 |
| 2022-02-22 | $8.73 | $8.78 | $8.68 | $8.73 | $8.73 | 3,937,360 |
| 2022-02-21 | $8.60 | $8.82 | $8.60 | $8.81 | $8.81 | 4,840,520 |
| 2022-02-18 | $8.57 | $8.68 | $8.52 | $8.68 | $8.68 | 3,476,260 |
| 2022-02-17 | $8.70 | $8.73 | $8.60 | $8.62 | $8.62 | 3,822,890 |
| 2022-02-16 | $8.62 | $8.71 | $8.60 | $8.70 | $8.70 | 3,448,260 |
| 2022-02-15 | $8.54 | $8.63 | $8.52 | $8.59 | $8.59 | 3,221,560 |
| 2022-02-14 | $8.51 | $8.62 | $8.45 | $8.58 | $8.58 | 2,988,950 |
| 2022-02-11 | $8.72 | $8.76 | $8.52 | $8.55 | $8.55 | 4,343,910 |
| 2022-02-10 | $8.83 | $8.84 | $8.72 | $8.76 | $8.76 | 4,178,560 |
| 2022-02-09 | $8.74 | $8.84 | $8.66 | $8.84 | $8.84 | 4,965,330 |
| 2022-02-08 | $8.56 | $8.74 | $8.50 | $8.73 | $8.73 | 4,553,410 |
| 2022-02-07 | $8.66 | $8.70 | $8.50 | $8.55 | $8.55 | 4,975,070 |
| 2022-02-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-28 | $8.60 | $8.68 | $8.42 | $8.56 | $8.56 | 3,959,630 |
| 2022-01-27 | $8.92 | $8.99 | $8.53 | $8.53 | $8.53 | 8,038,270 |
| 2022-01-26 | $8.93 | $9.05 | $8.90 | $8.98 | $8.98 | 3,138,490 |
| 2022-01-25 | $9.28 | $9.30 | $8.90 | $8.92 | $8.92 | 7,478,600 |
| 2022-01-24 | $9.25 | $9.34 | $9.25 | $9.27 | $9.27 | 3,361,820 |
| 2022-01-21 | $9.43 | $9.46 | $9.26 | $9.31 | $9.31 | 5,951,400 |
| 2022-01-20 | $9.67 | $9.73 | $9.41 | $9.42 | $9.42 | 10,360,500 |
| 2022-01-19 | $9.58 | $9.88 | $9.52 | $9.78 | $9.78 | 10,618,120 |
| 2022-01-18 | $9.70 | $9.80 | $9.55 | $9.58 | $9.58 | 9,445,050 |
| 2022-01-17 | $9.41 | $9.73 | $9.38 | $9.70 | $9.70 | 8,943,690 |
| 2022-01-14 | $9.58 | $9.63 | $9.39 | $9.45 | $9.45 | 7,137,580 |
| 2022-01-13 | $9.71 | $9.75 | $9.58 | $9.61 | $9.61 | 5,368,940 |
| 2022-01-12 | $9.56 | $9.78 | $9.56 | $9.70 | $9.70 | 6,528,890 |
| 2022-01-11 | $9.68 | $9.69 | $9.54 | $9.57 | $9.57 | 4,971,510 |
| 2022-01-10 | $9.50 | $9.63 | $9.49 | $9.62 | $9.62 | 5,250,760 |
| 2022-01-07 | $9.85 | $9.85 | $9.52 | $9.53 | $9.53 | 8,826,910 |
| 2022-01-06 | $9.75 | $9.85 | $9.70 | $9.78 | $9.78 | 6,554,380 |
| 2022-01-05 | $10.03 | $10.05 | $9.68 | $9.78 | $9.78 | 10,694,930 |
| 2022-01-04 | $9.86 | $10.05 | $9.81 | $10.03 | $10.03 | 10,199,010 |
| 2022-01-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-12-31 | $9.94 | $9.94 | $9.80 | $9.84 | $9.84 | 5,468,830 |
| 2021-12-30 | $9.73 | $9.96 | $9.70 | $9.86 | $9.86 | 8,844,290 |
| 2021-12-29 | $9.66 | $9.84 | $9.62 | $9.75 | $9.75 | 6,362,140 |
| 2021-12-28 | $9.59 | $9.72 | $9.53 | $9.69 | $9.69 | 6,272,660 |
| 2021-12-27 | $9.48 | $9.58 | $9.46 | $9.56 | $9.56 | 5,010,280 |
| 2021-12-24 | $9.89 | $9.90 | $9.52 | $9.52 | $9.52 | 11,110,490 |
| 2021-12-23 | $9.87 | $9.93 | $9.78 | $9.85 | $9.85 | 6,034,420 |
| 2021-12-22 | $9.82 | $9.93 | $9.76 | $9.87 | $9.87 | 6,524,270 |
| 2021-12-21 | $9.68 | $9.84 | $9.67 | $9.80 | $9.80 | 6,355,650 |
| 2021-12-20 | $9.80 | $9.91 | $9.71 | $9.72 | $9.72 | 8,685,380 |
| 2021-12-17 | $10.17 | $10.18 | $9.89 | $9.90 | $9.90 | 13,555,550 |
| 2021-12-16 | $10.06 | $10.18 | $10.04 | $10.17 | $10.17 | 10,330,480 |
| 2021-12-15 | $10.00 | $10.12 | $9.98 | $10.01 | $10.01 | 8,956,730 |
| 2021-12-14 | $10.05 | $10.18 | $9.99 | $10.01 | $10.01 | 8,907,410 |
| 2021-12-13 | $10.14 | $10.19 | $10.05 | $10.06 | $10.06 | 10,232,030 |
| 2021-12-10 | $10.16 | $10.31 | $10.08 | $10.16 | $10.16 | 10,306,780 |
| 2021-12-09 | $10.34 | $10.42 | $10.17 | $10.22 | $10.22 | 14,609,200 |
| 2021-12-08 | $9.86 | $10.76 | $9.80 | $10.39 | $10.39 | 29,560,680 |
| 2021-12-07 | $10.10 | $10.15 | $9.70 | $9.86 | $9.86 | 16,109,670 |
| 2021-12-06 | $10.32 | $10.37 | $9.97 | $10.04 | $10.04 | 16,655,900 |
| 2021-12-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 19,272,630 |
| 2021-12-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 13,404,950 |
| 2021-12-01 | $10.14 | $10.34 | $9.97 | $10.22 | $10.22 | 15,883,050 |
| 2021-11-30 | $10.27 | $10.27 | $10.04 | $10.16 | $10.16 | 15,875,070 |
| 2021-11-29 | $9.80 | $10.42 | $9.73 | $10.19 | $10.19 | 22,956,660 |
| 2021-11-26 | $10.20 | $10.33 | $9.98 | $10.01 | $10.01 | 17,748,570 |
| 2021-11-25 | $10.12 | $10.54 | $10.04 | $10.36 | $10.36 | 22,780,230 |
| 2021-11-24 | $10.19 | $10.19 | $10.00 | $10.04 | $10.04 | 11,275,870 |
| 2021-11-23 | $9.83 | $10.24 | $9.81 | $10.16 | $10.16 | 19,470,820 |
| 2021-11-22 | $9.81 | $9.90 | $9.73 | $9.87 | $9.87 | 9,768,930 |
| 2021-11-19 | $9.68 | $9.93 | $9.64 | $9.86 | $9.86 | 9,284,610 |
| 2021-11-18 | $9.85 | $9.95 | $9.66 | $9.72 | $9.72 | 8,923,690 |
| 2021-11-17 | $9.74 | $9.90 | $9.62 | $9.90 | $9.90 | 9,208,760 |
| 2021-11-16 | $9.83 | $9.89 | $9.62 | $9.68 | $9.68 | 10,985,020 |
| 2021-11-15 | $9.77 | $9.90 | $9.72 | $9.86 | $9.86 | 9,135,160 |
| 2021-11-12 | $9.58 | $9.84 | $9.55 | $9.81 | $9.81 | 12,559,000 |
| 2021-11-11 | $9.59 | $9.70 | $9.56 | $9.59 | $9.59 | 8,642,570 |
| 2021-11-10 | $9.57 | $9.69 | $9.45 | $9.66 | $9.66 | 10,733,900 |
| 2021-11-09 | $9.31 | $9.59 | $9.26 | $9.57 | $9.57 | 10,872,760 |
| 2021-11-08 | $9.43 | $9.47 | $9.23 | $9.31 | $9.31 | 7,360,970 |
| 2021-11-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 8,881,780 |
| 2021-11-04 | $9.41 | $9.53 | $9.37 | $9.50 | $9.50 | 7,883,000 |
| 2021-11-03 | $9.55 | $9.66 | $9.29 | $9.43 | $9.43 | 8,728,140 |
| 2021-11-02 | $9.64 | $9.74 | $9.44 | $9.51 | $9.51 | 11,401,630 |
| 2021-11-01 | $9.44 | $9.64 | $9.42 | $9.62 | $9.62 | 9,987,590 |
| 2021-10-29 | $9.22 | $9.59 | $9.20 | $9.49 | $9.49 | 7,701,230 |
| 2021-10-28 | $9.40 | $9.52 | $9.06 | $9.20 | $9.20 | 10,447,190 |
| 2021-10-27 | $9.33 | $9.65 | $9.33 | $9.64 | $9.64 | 15,192,340 |
| 2021-10-26 | $9.33 | $9.34 | $9.20 | $9.33 | $9.33 | 6,133,840 |
| 2021-10-25 | $9.11 | $9.32 | $9.06 | $9.30 | $9.30 | 7,090,530 |
| 2021-10-22 | $9.15 | $9.26 | $9.11 | $9.20 | $9.20 | 5,583,680 |
| 2021-10-21 | $9.13 | $9.20 | $9.05 | $9.14 | $9.14 | 5,470,470 |
| 2021-10-20 | $9.21 | $9.29 | $9.16 | $9.25 | $9.25 | 4,959,090 |
| 2021-10-19 | $9.21 | $9.21 | $9.14 | $9.21 | $9.21 | 3,786,500 |
| 2021-10-18 | $9.16 | $9.24 | $9.07 | $9.21 | $9.21 | 4,074,580 |
| 2021-10-15 | $9.35 | $9.36 | $9.08 | $9.12 | $9.12 | 7,666,910 |
| 2021-10-14 | $9.28 | $9.40 | $9.22 | $9.34 | $9.34 | 3,730,210 |
| 2021-10-13 | $9.25 | $9.33 | $9.21 | $9.32 | $9.32 | 4,055,800 |
| 2021-10-12 | $9.49 | $9.49 | $9.18 | $9.22 | $9.22 | 6,934,800 |
| 2021-10-11 | $9.40 | $9.63 | $9.32 | $9.51 | $9.51 | 7,582,450 |
| 2021-10-08 | $9.26 | $9.42 | $9.23 | $9.39 | $9.39 | 5,910,480 |
| 2021-10-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2021-10-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2021-09-30 | $9.23 | $9.34 | $9.19 | $9.26 | $9.26 | 6,023,660 |
| 2021-09-29 | $9.36 | $9.43 | $9.12 | $9.18 | $9.18 | 8,141,780 |
| 2021-09-28 | $9.46 | $9.60 | $9.38 | $9.47 | $9.47 | 6,046,740 |
| 2021-09-27 | $9.91 | $9.99 | $9.36 | $9.51 | $9.51 | 11,352,190 |
| 2021-09-24 | $10.18 | $10.18 | $9.86 | $9.90 | $9.90 | 10,985,140 |
| 2021-09-23 | $10.12 | $10.28 | $10.10 | $10.19 | $10.19 | 7,835,340 |
| 2021-09-22 | $10.09 | $10.28 | $10.00 | $10.14 | $10.14 | 7,787,350 |
| 2021-09-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-09-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-09-17 | $10.37 | $10.45 | $9.95 | $10.17 | $10.17 | 15,705,060 |
| 2021-09-16 | $10.77 | $10.77 | $10.29 | $10.33 | $10.33 | 15,238,600 |
| 2021-09-15 | $10.63 | $10.77 | $10.50 | $10.76 | $10.76 | 13,797,660 |
| 2021-09-14 | $10.51 | $10.87 | $10.48 | $10.70 | $10.70 | 20,183,340 |
| 2021-09-13 | $10.45 | $10.67 | $10.36 | $10.56 | $10.56 | 12,060,680 |
| 2021-09-10 | $10.75 | $10.80 | $10.47 | $10.47 | $10.47 | 16,323,470 |
| 2021-09-09 | $10.76 | $10.85 | $10.47 | $10.78 | $10.78 | 22,985,420 |
| 2021-09-08 | $11.08 | $11.12 | $10.72 | $10.78 | $10.78 | 22,556,670 |
| 2021-09-07 | $11.11 | $11.25 | $10.95 | $11.08 | $11.08 | 20,961,950 |
| 2021-09-06 | $10.85 | $11.30 | $10.61 | $11.10 | $11.10 | 32,382,050 |
| 2021-09-03 | $11.08 | $11.55 | $10.79 | $10.95 | $10.95 | 37,653,860 |
| 2021-09-02 | $11.85 | $11.85 | $11.09 | $11.10 | $11.10 | 50,685,820 |
| 2021-09-01 | $11.30 | $11.51 | $10.93 | $10.98 | $10.98 | 37,323,500 |
| 2021-08-31 | $10.80 | $11.35 | $10.57 | $11.31 | $11.31 | 50,407,790 |
| 2021-08-30 | $10.47 | $10.93 | $10.11 | $10.75 | $10.75 | 31,197,590 |
| 2021-08-27 | $10.55 | $10.76 | $10.45 | $10.59 | $10.59 | 21,726,650 |
| 2021-08-26 | $10.57 | $10.85 | $10.50 | $10.61 | $10.61 | 28,112,350 |
| 2021-08-25 | $10.58 | $10.74 | $10.36 | $10.57 | $10.57 | 18,409,980 |
| 2021-08-24 | $10.60 | $10.80 | $10.41 | $10.64 | $10.64 | 29,445,890 |
| 2021-08-23 | $10.49 | $10.84 | $10.35 | $10.81 | $10.81 | 31,887,230 |
| 2021-08-20 | $10.10 | $10.49 | $9.92 | $10.40 | $10.40 | 24,202,080 |
| 2021-08-19 | $10.08 | $10.29 | $9.85 | $10.16 | $10.16 | 21,859,180 |
| 2021-08-18 | $10.00 | $10.25 | $9.96 | $10.13 | $10.13 | 23,895,340 |
| 2021-08-17 | $10.70 | $10.81 | $10.06 | $10.10 | $10.10 | 35,949,740 |
| 2021-08-16 | $10.60 | $10.73 | $10.43 | $10.60 | $10.60 | 27,372,980 |
| 2021-08-13 | $10.87 | $11.04 | $10.58 | $10.58 | $10.58 | 42,433,210 |
| 2021-08-12 | $11.21 | $11.42 | $10.80 | $10.85 | $10.85 | 42,710,640 |
| 2021-08-11 | $11.30 | $11.86 | $11.11 | $11.23 | $11.23 | 73,904,200 |
| 2021-08-10 | $10.06 | $11.50 | $10.04 | $11.20 | $11.20 | 72,439,730 |
| 2021-08-09 | $10.02 | $10.23 | $9.91 | $10.16 | $10.16 | 17,231,430 |
| 2021-08-06 | $10.27 | $10.31 | $9.99 | $10.14 | $10.14 | 21,407,140 |
| 2021-08-05 | $9.99 | $10.48 | $9.82 | $10.20 | $10.20 | 36,479,560 |
| 2021-08-04 | $9.87 | $10.10 | $9.81 | $10.03 | $10.03 | 17,999,460 |
| 2021-08-03 | $9.80 | $10.23 | $9.76 | $9.86 | $9.86 | 23,542,360 |
| 2021-08-02 | $9.73 | $9.96 | $9.57 | $9.90 | $9.90 | 18,225,430 |
| 2021-07-30 | $9.37 | $9.77 | $9.32 | $9.75 | $9.75 | 15,338,680 |
| 2021-07-29 | $9.24 | $9.55 | $9.16 | $9.41 | $9.41 | 14,791,710 |
| 2021-07-28 | $9.69 | $9.73 | $8.88 | $9.10 | $9.10 | 21,999,570 |
| 2021-07-27 | $9.70 | $10.14 | $9.65 | $9.88 | $9.88 | 26,391,090 |
| 2021-07-26 | $9.74 | $9.91 | $9.51 | $9.67 | $9.67 | 12,129,150 |
| 2021-07-23 | $9.90 | $9.90 | $9.66 | $9.81 | $9.81 | 12,954,590 |
| 2021-07-22 | $9.79 | $9.86 | $9.70 | $9.82 | $9.82 | 13,938,110 |
| 2021-07-21 | $9.44 | $9.75 | $9.44 | $9.72 | $9.72 | 12,180,460 |
| 2021-07-20 | $9.38 | $9.55 | $9.27 | $9.53 | $9.53 | 7,279,500 |
| 2021-07-19 | $9.51 | $9.54 | $9.42 | $9.44 | $9.44 | 8,271,900 |
| 2021-07-16 | $9.58 | $9.65 | $9.48 | $9.58 | $9.58 | 8,097,650 |
| 2021-07-15 | $9.55 | $9.87 | $9.55 | $9.62 | $9.62 | 9,225,730 |
| 2021-07-14 | $9.78 | $9.78 | $9.55 | $9.55 | $9.55 | 9,483,560 |
| 2021-07-13 | $9.71 | $9.84 | $9.61 | $9.81 | $9.81 | 10,608,710 |
| 2021-07-12 | $9.58 | $9.78 | $9.52 | $9.75 | $9.75 | 11,107,410 |
| 2021-07-08 | $9.55 | $9.74 | $9.52 | $9.69 | $9.69 | 9,774,390 |
| 2021-07-07 | $9.56 | $9.59 | $9.42 | $9.58 | $9.58 | 7,178,440 |
| 2021-07-06 | $9.55 | $9.65 | $9.46 | $9.60 | $9.60 | 6,750,160 |
| 2021-07-05 | $9.45 | $9.59 | $9.43 | $9.58 | $9.58 | 6,045,930 |
| 2021-07-02 | $9.46 | $9.56 | $9.39 | $9.42 | $9.42 | 7,973,930 |
| 2021-07-01 | $9.90 | $9.90 | $9.51 | $9.52 | $9.52 | 11,990,890 |
| 2021-06-30 | $9.71 | $9.91 | $9.70 | $9.90 | $9.90 | 9,033,320 |
| 2021-06-29 | $9.89 | $9.94 | $9.70 | $9.72 | $9.72 | 10,681,330 |
| 2021-06-28 | $9.99 | $10.11 | $9.83 | $9.96 | $9.96 | 13,605,860 |
| 2021-06-25 | $9.85 | $10.36 | $9.85 | $10.03 | $10.03 | 15,943,170 |
| 2021-06-24 | $10.17 | $10.24 | $9.87 | $9.89 | $9.89 | 17,853,590 |
| 2021-06-23 | $10.22 | $10.46 | $10.17 | $10.27 | $10.23 | 19,988,910 |
| 2021-06-22 | $10.26 | $10.60 | $10.12 | $10.38 | $10.34 | 40,905,610 |
| 2021-06-21 | $9.92 | $10.20 | $9.89 | $10.20 | $10.16 | 25,985,590 |
| 2021-06-18 | $10.03 | $10.08 | $9.85 | $9.94 | $9.90 | 13,036,020 |
| 2021-06-17 | $9.80 | $10.03 | $9.72 | $9.98 | $9.94 | 13,123,550 |
| 2021-06-16 | $9.99 | $10.06 | $9.71 | $9.82 | $9.78 | 14,344,070 |
| 2021-06-15 | $9.84 | $10.27 | $9.81 | $10.04 | $10.00 | 20,148,620 |
| 2021-06-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.80 | 0 |
| 2021-06-11 | $9.71 | $9.97 | $9.65 | $9.84 | $9.80 | 13,106,800 |
| 2021-06-10 | $9.75 | $9.85 | $9.57 | $9.80 | $9.76 | 12,638,440 |
| 2021-06-09 | $9.50 | $9.86 | $9.50 | $9.77 | $9.73 | 17,055,410 |
| 2021-06-08 | $9.54 | $9.55 | $9.43 | $9.52 | $9.48 | 6,211,270 |
| 2021-06-07 | $9.38 | $9.54 | $9.38 | $9.54 | $9.50 | 7,072,480 |
| 2021-06-04 | $9.41 | $9.44 | $9.36 | $9.38 | $9.34 | 5,593,580 |
| 2021-06-03 | $9.40 | $9.52 | $9.37 | $9.43 | $9.39 | 5,648,260 |
| 2021-06-02 | $9.59 | $9.63 | $9.36 | $9.37 | $9.33 | 10,087,440 |
| 2021-06-01 | $9.66 | $9.69 | $9.57 | $9.62 | $9.58 | 8,513,670 |
| 2021-05-31 | $9.41 | $9.67 | $9.40 | $9.62 | $9.58 | 12,940,300 |
| 2021-05-28 | $9.57 | $9.63 | $9.39 | $9.41 | $9.37 | 7,829,100 |
| 2021-05-27 | $9.48 | $9.64 | $9.44 | $9.60 | $9.56 | 8,307,530 |
| 2021-05-26 | $9.48 | $9.52 | $9.41 | $9.48 | $9.44 | 5,903,980 |
| 2021-05-25 | $9.38 | $9.48 | $9.33 | $9.48 | $9.44 | 6,198,460 |
| 2021-05-24 | $9.36 | $9.38 | $9.32 | $9.38 | $9.34 | 3,757,960 |
| 2021-05-21 | $9.34 | $9.43 | $9.33 | $9.35 | $9.31 | 3,854,160 |
| 2021-05-20 | $9.37 | $9.41 | $9.32 | $9.34 | $9.30 | 5,799,280 |
| 2021-05-19 | $9.41 | $9.46 | $9.37 | $9.41 | $9.37 | 4,856,030 |
| 2021-05-18 | $9.36 | $9.46 | $9.35 | $9.43 | $9.39 | 4,394,060 |
| 2021-05-17 | $9.59 | $9.64 | $9.41 | $9.41 | $9.37 | 8,892,220 |
| 2021-05-14 | $9.71 | $9.75 | $9.54 | $9.66 | $9.62 | 7,139,620 |
| 2021-05-13 | $9.45 | $9.82 | $9.42 | $9.66 | $9.62 | 9,165,100 |
| 2021-05-12 | $9.41 | $9.64 | $9.32 | $9.60 | $9.56 | 7,304,760 |
| 2021-05-11 | $9.36 | $9.45 | $9.30 | $9.43 | $9.39 | 5,205,460 |
| 2021-05-10 | $9.36 | $9.50 | $9.33 | $9.41 | $9.37 | 5,460,390 |
| 2021-05-07 | $9.78 | $9.78 | $9.38 | $9.40 | $9.36 | 9,235,100 |
| 2021-05-06 | $9.69 | $9.90 | $9.65 | $9.75 | $9.71 | 8,739,030 |
| 2021-05-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.64 | 0 |
| 2021-05-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.64 | 0 |
| 2021-04-30 | $9.49 | $9.75 | $9.30 | $9.68 | $9.64 | 11,345,490 |
| 2021-04-29 | $9.55 | $9.64 | $9.46 | $9.51 | $9.47 | 4,886,010 |
| 2021-04-28 | $9.58 | $9.59 | $9.41 | $9.55 | $9.51 | 5,934,160 |
| 2021-04-27 | $9.77 | $9.77 | $9.41 | $9.53 | $9.49 | 10,583,210 |
| 2021-04-26 | $9.81 | $10.09 | $9.78 | $9.85 | $9.81 | 9,462,200 |
| 2021-04-23 | $10.00 | $10.00 | $9.79 | $9.86 | $9.82 | 8,358,130 |
| 2021-04-22 | $10.17 | $10.19 | $9.92 | $10.04 | $10.00 | 10,987,140 |
| 2021-04-21 | $9.88 | $10.26 | $9.84 | $10.17 | $10.13 | 17,641,900 |
| 2021-04-20 | $10.01 | $10.04 | $9.84 | $9.90 | $9.86 | 11,372,240 |
| 2021-04-19 | $9.97 | $10.15 | $9.90 | $10.06 | $10.02 | 14,275,410 |
| 2021-04-16 | $9.91 | $10.23 | $9.84 | $9.96 | $9.92 | 17,997,950 |
| 2021-04-15 | $9.84 | $10.16 | $9.74 | $10.06 | $10.02 | 19,130,900 |
| 2021-04-14 | $9.57 | $9.99 | $9.46 | $9.83 | $9.79 | 17,442,620 |
| 2021-04-13 | $9.29 | $9.57 | $9.28 | $9.43 | $9.39 | 5,681,450 |
| 2021-04-12 | $9.64 | $9.64 | $9.30 | $9.31 | $9.27 | 7,101,670 |
| 2021-04-09 | $9.77 | $9.79 | $9.59 | $9.59 | $9.55 | 8,185,700 |
| 2021-04-08 | $9.68 | $9.84 | $9.58 | $9.84 | $9.80 | 8,426,960 |
| 2021-04-07 | $9.72 | $9.77 | $9.62 | $9.68 | $9.64 | 5,783,750 |
| 2021-04-06 | $9.74 | $9.79 | $9.61 | $9.79 | $9.75 | 6,191,670 |
| 2021-04-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.57 | 0 |
| 2021-04-02 | $9.60 | $9.66 | $9.50 | $9.61 | $9.57 | 5,990,380 |
| 2021-04-01 | $9.63 | $9.66 | $9.44 | $9.55 | $9.51 | 5,831,100 |
| 2021-03-31 | $9.69 | $9.73 | $9.57 | $9.60 | $9.56 | 7,073,300 |
| 2021-03-30 | $9.72 | $10.04 | $9.69 | $9.78 | $9.74 | 12,287,100 |
| 2021-03-29 | $9.60 | $9.88 | $9.48 | $9.77 | $9.73 | 10,712,500 |
| 2021-03-26 | $9.35 | $9.55 | $9.34 | $9.54 | $9.50 | 6,604,050 |
| 2021-03-25 | $9.37 | $9.45 | $9.27 | $9.34 | $9.30 | 5,066,730 |
| 2021-03-24 | $9.30 | $9.45 | $9.29 | $9.36 | $9.32 | 5,340,530 |
| 2021-03-23 | $9.60 | $9.64 | $9.30 | $9.35 | $9.31 | 9,130,820 |
| 2021-03-22 | $9.55 | $9.63 | $9.50 | $9.61 | $9.57 | 6,975,060 |
| 2021-03-19 | $9.57 | $9.77 | $9.45 | $9.55 | $9.51 | 9,550,300 |
| 2021-03-18 | $9.48 | $9.93 | $9.33 | $9.73 | $9.69 | 13,903,990 |
| 2021-03-17 | $9.40 | $9.49 | $9.30 | $9.45 | $9.41 | 6,655,730 |
| 2021-03-16 | $9.40 | $9.50 | $9.28 | $9.42 | $9.38 | 7,826,150 |
| 2021-03-15 | $9.71 | $9.71 | $9.23 | $9.35 | $9.31 | 13,900,100 |
| 2021-03-12 | $10.44 | $10.44 | $9.62 | $9.68 | $9.64 | 24,433,680 |
| 2021-03-11 | $10.23 | $10.43 | $10.11 | $10.40 | $10.36 | 6,118,280 |
| 2021-03-10 | $10.40 | $10.42 | $10.14 | $10.19 | $10.15 | 6,854,350 |
| 2021-03-09 | $10.71 | $10.73 | $10.06 | $10.27 | $10.23 | 11,792,750 |
| 2021-03-08 | $11.02 | $11.10 | $10.66 | $10.66 | $10.62 | 11,828,070 |
| 2021-03-05 | $10.80 | $11.09 | $10.67 | $11.00 | $10.96 | 12,302,570 |
| 2021-03-04 | $10.70 | $10.92 | $10.60 | $10.80 | $10.76 | 10,970,580 |
| 2021-03-03 | $10.70 | $10.80 | $10.65 | $10.80 | $10.76 | 8,439,900 |
| 2021-03-02 | $10.89 | $11.00 | $10.60 | $10.74 | $10.70 | 10,130,450 |
| 2021-03-01 | $10.63 | $10.76 | $10.53 | $10.74 | $10.70 | 9,625,470 |
| 2021-02-26 | $10.31 | $10.63 | $10.26 | $10.61 | $10.57 | 9,294,260 |
| 2021-02-25 | $10.99 | $11.07 | $10.50 | $10.51 | $10.47 | 14,945,030 |
| 2021-02-24 | $11.02 | $11.26 | $10.85 | $10.98 | $10.94 | 13,520,280 |
| 2021-02-23 | $11.11 | $11.20 | $10.74 | $10.96 | $10.92 | 14,135,940 |
| 2021-02-22 | $11.18 | $11.48 | $11.08 | $11.21 | $11.16 | 20,330,140 |
| 2021-02-19 | $10.88 | $11.20 | $10.60 | $11.20 | $11.15 | 16,232,130 |
| 2021-02-18 | $11.13 | $11.13 | $10.74 | $10.83 | $10.79 | 13,060,120 |
| 2021-02-17 | $10.83 | $10.83 | $10.83 | $10.83 | $10.79 | 0 |
| 2021-02-16 | $10.83 | $10.83 | $10.83 | $10.83 | $10.79 | 0 |
| 2021-02-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.79 | 0 |
| 2021-02-12 | $10.83 | $10.83 | $10.83 | $10.83 | $10.79 | 0 |
| 2021-02-11 | $10.83 | $10.83 | $10.83 | $10.83 | $10.79 | 0 |
| 2021-02-10 | $10.88 | $10.95 | $10.70 | $10.83 | $10.79 | 11,527,470 |
| 2021-02-09 | $10.51 | $11.03 | $10.43 | $10.88 | $10.84 | 13,347,530 |
| 2021-02-08 | $10.38 | $10.58 | $10.05 | $10.52 | $10.48 | 11,167,620 |
| 2021-02-05 | $10.82 | $11.04 | $10.33 | $10.34 | $10.30 | 17,065,200 |
| 2021-02-04 | $10.63 | $11.00 | $10.50 | $10.95 | $10.91 | 18,426,320 |
| 2021-02-03 | $11.63 | $11.63 | $10.71 | $10.72 | $10.68 | 28,445,880 |
| 2021-02-02 | $11.57 | $11.75 | $11.45 | $11.60 | $11.55 | 17,640,860 |
| 2021-02-01 | $11.13 | $11.62 | $11.02 | $11.59 | $11.54 | 18,234,080 |
| 2021-01-29 | $11.37 | $11.63 | $10.85 | $11.16 | $11.12 | 23,717,830 |
| 2021-01-28 | $11.62 | $12.05 | $11.40 | $11.42 | $11.37 | 22,105,610 |
| 2021-01-27 | $11.70 | $11.91 | $11.34 | $11.86 | $11.81 | 24,159,700 |
| 2021-01-26 | $12.30 | $12.31 | $11.63 | $11.69 | $11.64 | 34,626,520 |
| 2021-01-25 | $12.65 | $12.77 | $12.30 | $12.57 | $12.52 | 38,548,430 |
| 2021-01-22 | $12.23 | $12.90 | $11.90 | $12.79 | $12.74 | 57,710,250 |
| 2021-01-21 | $12.32 | $12.86 | $12.09 | $12.21 | $12.16 | 51,905,380 |
| 2021-01-20 | $11.94 | $12.75 | $11.86 | $12.39 | $12.34 | 50,108,730 |
| 2021-01-19 | $12.12 | $12.22 | $11.75 | $11.88 | $11.83 | 35,188,160 |
| 2021-01-18 | $11.12 | $12.33 | $11.02 | $12.22 | $12.17 | 49,866,110 |
| 2021-01-15 | $11.77 | $11.90 | $11.03 | $11.23 | $11.18 | 29,291,130 |
| 2021-01-14 | $11.70 | $11.96 | $11.22 | $11.72 | $11.67 | 29,044,740 |
| 2021-01-13 | $11.58 | $12.12 | $11.45 | $11.83 | $11.78 | 40,383,340 |
| 2021-01-12 | $11.18 | $11.94 | $10.96 | $11.64 | $11.59 | 36,273,420 |
| 2021-01-11 | $10.91 | $11.30 | $10.62 | $10.78 | $10.74 | 26,366,650 |
| 2021-01-08 | $11.72 | $11.93 | $11.11 | $11.16 | $11.12 | 27,780,780 |
| 2021-01-07 | $11.85 | $11.99 | $11.17 | $11.42 | $11.37 | 33,243,090 |
| 2021-01-06 | $11.84 | $12.11 | $11.68 | $11.97 | $11.92 | 28,026,970 |
| 2021-01-05 | $11.05 | $12.24 | $10.97 | $11.99 | $11.94 | 45,702,210 |
| 2021-01-04 | $10.81 | $11.20 | $10.70 | $11.05 | $11.01 | 23,963,280 |
| 2021-01-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.75 | 0 |
| 2020-12-31 | $10.48 | $10.91 | $10.44 | $10.79 | $10.75 | 19,708,930 |
| 2020-12-30 | $10.50 | $10.67 | $10.36 | $10.46 | $10.42 | 20,541,720 |
| 2020-12-29 | $10.63 | $10.89 | $10.41 | $10.47 | $10.43 | 26,371,450 |
| 2020-12-28 | $12.18 | $12.18 | $10.05 | $10.70 | $10.66 | 56,178,160 |
| 2020-12-25 | $12.53 | $12.71 | $11.90 | $12.27 | $12.22 | 42,452,900 |
| 2020-12-24 | $12.42 | $12.96 | $12.15 | $12.42 | $12.37 | 67,656,570 |
| 2020-12-23 | $11.63 | $12.42 | $11.48 | $12.24 | $12.19 | 49,330,150 |
| 2020-12-22 | $12.02 | $12.04 | $11.44 | $11.48 | $11.43 | 32,415,490 |
| 2020-12-21 | $11.79 | $12.22 | $11.61 | $12.17 | $12.12 | 35,736,760 |
| 2020-12-18 | $11.54 | $12.25 | $11.37 | $11.91 | $11.86 | 38,412,010 |
| 2020-12-17 | $11.43 | $11.69 | $11.18 | $11.53 | $11.48 | 26,209,210 |
| 2020-12-16 | $11.00 | $11.88 | $10.82 | $11.60 | $11.55 | 44,520,960 |
| 2020-12-15 | $10.92 | $11.14 | $10.75 | $10.91 | $10.87 | 19,480,810 |
| 2020-12-14 | $10.74 | $10.89 | $10.53 | $10.80 | $10.76 | 16,058,920 |
| 2020-12-11 | $11.27 | $11.37 | $10.39 | $10.79 | $10.75 | 32,170,420 |
| 2020-12-10 | $11.48 | $11.69 | $11.14 | $11.28 | $11.23 | 29,111,560 |
| 2020-12-09 | $11.90 | $12.12 | $11.55 | $11.59 | $11.54 | 29,425,870 |
| 2020-12-08 | $12.16 | $12.18 | $11.76 | $11.87 | $11.82 | 35,969,140 |
| 2020-12-07 | $12.20 | $12.42 | $11.84 | $12.34 | $12.29 | 44,065,910 |
| 2020-12-04 | $11.38 | $12.25 | $11.26 | $12.14 | $12.09 | 56,687,910 |
| 2020-12-03 | $11.33 | $11.63 | $11.25 | $11.44 | $11.39 | 27,065,470 |
| 2020-12-02 | $11.66 | $11.75 | $11.31 | $11.45 | $11.40 | 30,574,210 |
| 2020-12-01 | $11.60 | $11.80 | $11.20 | $11.62 | $11.57 | 42,776,310 |
| 2020-11-30 | $11.41 | $11.90 | $11.18 | $11.63 | $11.58 | 56,925,740 |
| 2020-11-27 | $10.60 | $11.81 | $10.53 | $11.03 | $10.99 | 44,983,070 |
| 2020-11-26 | $10.28 | $10.88 | $10.05 | $10.68 | $10.64 | 25,088,450 |
| 2020-11-25 | $10.33 | $10.33 | $10.00 | $10.04 | $10.00 | 9,973,250 |
| 2020-11-24 | $10.28 | $10.44 | $10.18 | $10.24 | $10.20 | 10,338,190 |
| 2020-11-23 | $10.26 | $10.35 | $10.08 | $10.20 | $10.16 | 10,984,230 |
| 2020-11-20 | $10.60 | $10.64 | $10.28 | $10.31 | $10.27 | 11,561,800 |
| 2020-11-19 | $10.33 | $10.65 | $10.20 | $10.55 | $10.51 | 12,512,730 |
| 2020-11-18 | $10.19 | $10.48 | $10.19 | $10.39 | $10.35 | 14,419,450 |
| 2020-11-17 | $10.35 | $10.37 | $10.01 | $10.23 | $10.19 | 18,175,730 |
| 2020-11-16 | $11.10 | $11.15 | $10.37 | $10.40 | $10.36 | 23,724,210 |
| 2020-11-13 | $11.30 | $11.36 | $11.02 | $11.11 | $11.07 | 13,323,110 |
| 2020-11-12 | $11.23 | $11.38 | $11.12 | $11.35 | $11.30 | 12,521,640 |
| 2020-11-11 | $11.38 | $11.44 | $11.04 | $11.33 | $11.28 | 20,171,830 |
| 2020-11-10 | $12.01 | $12.07 | $11.32 | $11.55 | $11.50 | 32,420,520 |
| 2020-11-09 | $11.75 | $12.26 | $11.69 | $12.11 | $12.06 | 36,530,780 |
| 2020-11-06 | $11.61 | $11.88 | $11.50 | $11.80 | $11.75 | 29,123,600 |
| 2020-11-05 | $11.68 | $11.93 | $11.53 | $11.67 | $11.62 | 33,788,500 |
| 2020-11-04 | $10.95 | $11.75 | $10.75 | $11.75 | $11.70 | 38,802,690 |
| 2020-11-03 | $11.10 | $11.28 | $10.74 | $11.08 | $11.04 | 28,693,230 |
| 2020-11-02 | $10.83 | $11.01 | $10.67 | $10.88 | $10.84 | 13,407,970 |
| 2020-10-30 | $11.10 | $11.28 | $10.80 | $10.84 | $10.80 | 20,281,690 |
| 2020-10-29 | $10.25 | $11.28 | $10.18 | $11.04 | $11.00 | 30,670,990 |
| 2020-10-28 | $10.47 | $10.47 | $10.05 | $10.46 | $10.42 | 10,780,700 |
| 2020-10-27 | $10.35 | $10.47 | $10.18 | $10.40 | $10.36 | 9,615,610 |
| 2020-10-26 | $10.56 | $10.68 | $10.33 | $10.38 | $10.34 | 10,949,760 |
| 2020-10-23 | $10.69 | $10.84 | $10.51 | $10.56 | $10.52 | 10,654,310 |
| 2020-10-22 | $10.53 | $10.88 | $10.35 | $10.69 | $10.65 | 12,181,270 |
| 2020-10-21 | $10.94 | $10.98 | $10.53 | $10.60 | $10.56 | 12,690,900 |
| 2020-10-20 | $10.79 | $10.94 | $10.58 | $10.92 | $10.88 | 14,453,510 |
| 2020-10-19 | $10.89 | $11.09 | $10.68 | $10.79 | $10.75 | 11,456,970 |
| 2020-10-16 | $10.78 | $10.91 | $10.68 | $10.82 | $10.78 | 9,680,500 |
| 2020-10-15 | $11.11 | $11.11 | $10.74 | $10.76 | $10.72 | 13,919,070 |
| 2020-10-14 | $11.12 | $11.25 | $10.88 | $10.96 | $10.92 | 17,546,350 |
| 2020-10-13 | $10.96 | $11.36 | $10.79 | $11.08 | $11.04 | 21,081,450 |
| 2020-10-12 | $10.51 | $10.94 | $10.46 | $10.87 | $10.83 | 17,701,100 |
| 2020-10-09 | $10.19 | $10.45 | $10.19 | $10.30 | $10.26 | 11,438,260 |
| 2020-10-08 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-10-07 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-10-06 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-10-05 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-10-02 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-10-01 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-09-30 | $9.96 | $10.08 | $9.87 | $10.02 | $9.98 | 8,345,050 |
| 2020-09-29 | $9.67 | $10.23 | $9.55 | $9.94 | $9.90 | 12,920,090 |
| 2020-09-28 | $9.91 | $9.91 | $9.57 | $9.59 | $9.55 | 8,977,520 |
| 2020-09-25 | $10.05 | $10.11 | $9.76 | $9.83 | $9.79 | 11,956,280 |
| 2020-09-24 | $10.63 | $10.66 | $9.96 | $10.04 | $10.00 | 18,555,640 |
| 2020-09-23 | $10.73 | $10.84 | $10.57 | $10.74 | $10.70 | 9,825,140 |
| 2020-09-22 | $10.76 | $10.92 | $10.58 | $10.64 | $10.60 | 10,756,690 |
| 2020-09-21 | $10.92 | $11.18 | $10.82 | $10.92 | $10.88 | 16,867,120 |
| 2020-09-18 | $10.77 | $10.96 | $10.53 | $10.91 | $10.87 | 14,337,800 |
| 2020-09-17 | $10.58 | $10.85 | $10.34 | $10.77 | $10.73 | 16,449,630 |
| 2020-09-16 | $11.02 | $11.09 | $10.50 | $10.59 | $10.55 | 17,295,930 |
| 2020-09-15 | $11.18 | $11.33 | $10.86 | $11.00 | $10.96 | 16,189,180 |
| 2020-09-14 | $10.90 | $11.34 | $10.76 | $11.18 | $11.13 | 21,434,140 |
| 2020-09-11 | $10.75 | $10.95 | $10.32 | $10.81 | $10.77 | 20,833,370 |
| 2020-09-10 | $12.21 | $12.38 | $10.80 | $10.95 | $10.91 | 33,394,090 |
| 2020-09-09 | $12.06 | $12.98 | $11.72 | $12.44 | $12.39 | 43,663,780 |
| 2020-09-08 | $12.39 | $12.40 | $12.00 | $12.36 | $12.31 | 31,692,980 |
| 2020-09-07 | $12.42 | $12.70 | $12.13 | $12.52 | $12.47 | 45,027,140 |
| 2020-09-04 | $11.50 | $12.52 | $11.46 | $12.39 | $12.34 | 37,788,790 |
| 2020-09-03 | $11.61 | $12.21 | $11.26 | $11.99 | $11.94 | 46,618,030 |
| 2020-09-02 | $10.90 | $11.60 | $10.81 | $11.50 | $11.45 | 38,593,410 |
| 2020-09-01 | $11.15 | $11.16 | $10.73 | $10.85 | $10.81 | 20,610,120 |
| 2020-08-31 | $11.16 | $11.33 | $11.03 | $11.12 | $11.08 | 14,909,280 |
| 2020-08-28 | $11.14 | $11.19 | $10.88 | $11.14 | $11.10 | 16,759,670 |
| 2020-08-27 | $10.61 | $11.23 | $10.61 | $11.17 | $11.13 | 17,840,220 |
| 2020-08-26 | $11.29 | $11.29 | $10.51 | $10.63 | $10.59 | 18,086,310 |
| 2020-08-25 | $10.93 | $11.30 | $10.78 | $11.21 | $11.16 | 21,821,580 |
| 2020-08-24 | $10.78 | $11.08 | $10.50 | $10.92 | $10.88 | 19,082,740 |
| 2020-08-21 | $10.76 | $10.88 | $10.61 | $10.67 | $10.63 | 10,680,080 |
| 2020-08-20 | $10.59 | $10.86 | $10.38 | $10.74 | $10.70 | 14,824,400 |
| 2020-08-19 | $11.00 | $11.01 | $10.63 | $10.69 | $10.65 | 16,421,950 |
| 2020-08-18 | $11.07 | $11.38 | $10.90 | $10.98 | $10.94 | 18,680,580 |
| 2020-08-17 | $10.97 | $11.24 | $10.73 | $11.17 | $11.13 | 17,476,470 |
| 2020-08-14 | $10.65 | $10.97 | $10.57 | $10.96 | $10.92 | 15,110,400 |
| 2020-08-13 | $10.95 | $11.07 | $10.59 | $10.67 | $10.63 | 20,349,750 |
| 2020-08-12 | $11.64 | $11.64 | $10.64 | $10.96 | $10.92 | 25,653,690 |
| 2020-08-11 | $11.65 | $11.86 | $11.43 | $11.65 | $11.60 | 19,086,560 |
| 2020-08-10 | $12.75 | $12.75 | $11.50 | $11.65 | $11.60 | 32,597,050 |
| 2020-08-07 | $13.45 | $13.45 | $12.31 | $12.78 | $12.73 | 28,960,410 |
| 2020-08-06 | $13.15 | $13.75 | $13.10 | $13.54 | $13.49 | 29,138,250 |
| 2020-08-05 | $13.36 | $13.39 | $12.81 | $13.18 | $13.13 | 35,049,550 |
| 2020-08-04 | $13.40 | $13.66 | $13.07 | $13.27 | $13.22 | 38,895,430 |
| 2020-08-03 | $13.10 | $13.49 | $12.90 | $13.37 | $13.32 | 41,143,460 |
| 2020-07-31 | $12.71 | $13.58 | $12.67 | $13.06 | $13.01 | 42,318,300 |
| 2020-07-30 | $13.54 | $13.73 | $12.20 | $12.42 | $12.37 | 39,570,080 |
| 2020-07-29 | $14.09 | $14.54 | $13.40 | $13.54 | $13.49 | 44,527,360 |
| 2020-07-28 | $13.88 | $14.18 | $13.32 | $13.92 | $13.86 | 17,849,120 |
| 2020-07-27 | $14.00 | $14.25 | $13.59 | $13.87 | $13.81 | 19,691,040 |
| 2020-07-24 | $14.18 | $14.54 | $13.40 | $13.81 | $13.75 | 21,994,300 |
| 2020-07-23 | $14.75 | $14.75 | $13.73 | $14.25 | $14.19 | 20,526,420 |
| 2020-07-22 | $14.78 | $15.40 | $14.54 | $14.78 | $14.72 | 23,041,740 |
| 2020-07-21 | $15.63 | $15.64 | $14.29 | $14.79 | $14.73 | 20,662,410 |
| 2020-07-20 | $14.95 | $15.19 | $14.52 | $14.90 | $14.84 | 17,969,440 |
| 2020-07-17 | $14.15 | $14.59 | $13.58 | $14.42 | $14.36 | 19,163,340 |
| 2020-07-16 | $14.40 | $14.94 | $13.47 | $13.80 | $13.74 | 18,756,060 |
| 2020-07-15 | $15.59 | $15.59 | $14.52 | $14.53 | $14.47 | 19,607,010 |
| 2020-07-14 | $15.16 | $15.82 | $14.00 | $15.61 | $15.55 | 34,323,430 |
| 2020-07-13 | $13.50 | $15.22 | $13.50 | $15.21 | $15.15 | 26,205,430 |
| 2020-07-10 | $13.00 | $14.39 | $12.73 | $13.84 | $13.78 | 32,532,770 |
| 2020-07-09 | $11.91 | $13.09 | $11.91 | $13.08 | $13.03 | 30,799,540 |
| 2020-07-08 | $11.39 | $11.95 | $11.13 | $11.90 | $11.85 | 18,600,430 |
| 2020-07-07 | $10.85 | $11.59 | $10.68 | $11.33 | $11.28 | 25,318,570 |
| 2020-07-06 | $10.28 | $10.82 | $10.25 | $10.73 | $10.69 | 23,121,940 |
| 2020-07-03 | $10.31 | $10.42 | $10.12 | $10.27 | $10.23 | 13,620,280 |
| 2020-07-02 | $10.37 | $10.47 | $10.21 | $10.29 | $10.25 | 15,928,060 |
| 2020-07-01 | $10.38 | $10.78 | $10.05 | $10.52 | $10.48 | 27,048,380 |
| 2020-06-30 | $10.45 | $10.55 | $10.23 | $10.49 | $10.45 | 21,028,840 |
| 2020-06-29 | $9.84 | $10.42 | $9.72 | $10.41 | $10.37 | 30,539,920 |
| 2020-06-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2020-06-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2020-06-24 | $10.10 | $10.16 | $9.84 | $9.92 | $9.88 | 29,711,660 |
| 2020-06-23 | $9.76 | $10.45 | $9.62 | $10.27 | $10.23 | 42,897,350 |
| 2020-06-22 | $9.85 | $10.14 | $9.65 | $9.71 | $9.67 | 32,522,110 |
| 2020-06-19 | $9.80 | $9.93 | $9.61 | $9.80 | $9.76 | 30,754,070 |
| 2020-06-18 | $9.71 | $10.10 | $9.38 | $9.85 | $9.81 | 47,044,310 |
| 2020-06-17 | $9.40 | $9.83 | $9.23 | $9.50 | $9.46 | 47,450,970 |
| 2020-06-16 | $8.75 | $9.57 | $8.70 | $9.23 | $9.19 | 40,612,420 |
| 2020-06-15 | $8.69 | $9.07 | $8.66 | $8.70 | $8.66 | 18,120,030 |
| 2020-06-12 | $8.65 | $8.85 | $8.46 | $8.68 | $8.65 | 13,151,750 |
| 2020-06-11 | $9.18 | $9.18 | $8.77 | $8.77 | $8.73 | 19,347,680 |
| 2020-06-10 | $9.50 | $9.65 | $9.05 | $9.11 | $9.07 | 22,463,160 |
| 2020-06-09 | $9.28 | $9.52 | $9.24 | $9.39 | $9.35 | 11,941,670 |
| 2020-06-08 | $8.99 | $9.45 | $8.96 | $9.38 | $9.34 | 17,629,900 |
| 2020-06-05 | $9.12 | $9.25 | $8.85 | $9.00 | $8.96 | 13,666,970 |
| 2020-06-04 | $8.78 | $9.16 | $8.68 | $9.14 | $9.10 | 17,638,420 |
| 2020-06-03 | $8.64 | $9.06 | $8.54 | $8.77 | $8.73 | 15,615,440 |
| 2020-06-02 | $8.68 | $8.72 | $8.54 | $8.57 | $8.54 | 8,476,870 |
| 2020-06-01 | $8.53 | $8.76 | $8.47 | $8.70 | $8.66 | 14,550,280 |
| 2020-05-29 | $8.36 | $8.72 | $8.30 | $8.53 | $8.50 | 13,388,130 |
| 2020-05-28 | $8.17 | $8.46 | $8.13 | $8.35 | $8.32 | 11,652,610 |
| 2020-05-27 | $8.26 | $8.37 | $8.06 | $8.21 | $8.18 | 7,920,290 |
| 2020-05-26 | $8.10 | $8.31 | $8.08 | $8.25 | $8.22 | 9,448,430 |
| 2020-05-25 | $8.28 | $8.28 | $7.85 | $8.13 | $8.10 | 10,281,560 |
| 2020-05-22 | $8.48 | $8.55 | $8.12 | $8.19 | $8.16 | 9,660,980 |
| 2020-05-21 | $8.38 | $8.62 | $8.12 | $8.40 | $8.37 | 14,851,930 |
| 2020-05-20 | $8.83 | $8.92 | $8.26 | $8.38 | $8.35 | 22,039,410 |
| 2020-05-19 | $16.39 | $16.39 | $15.66 | $16.04 | $8.86 | 8,488,700 |
| 2020-05-18 | $16.83 | $17.05 | $15.81 | $16.03 | $8.85 | 13,102,110 |
| 2020-05-15 | $16.42 | $17.37 | $16.42 | $16.87 | $9.32 | 22,308,450 |
| 2020-05-14 | $15.99 | $17.45 | $15.99 | $16.85 | $9.31 | 29,891,990 |
| 2020-05-13 | $16.59 | $16.73 | $15.68 | $15.86 | $8.76 | 11,169,320 |
| 2020-05-12 | $16.21 | $16.47 | $16.01 | $16.47 | $9.10 | 5,815,820 |
| 2020-05-11 | $16.43 | $16.86 | $16.29 | $16.47 | $9.10 | 8,003,550 |
| 2020-05-08 | $16.40 | $16.55 | $16.03 | $16.32 | $9.01 | 8,218,370 |
| 2020-05-07 | $16.38 | $16.78 | $16.17 | $16.30 | $9.00 | 10,268,500 |
| 2020-05-06 | $15.98 | $16.52 | $15.90 | $16.37 | $9.04 | 10,358,210 |
| 2020-05-05 | $16.14 | $16.14 | $16.14 | $16.14 | $8.92 | 0 |
| 2020-05-04 | $16.14 | $16.14 | $16.14 | $16.14 | $8.92 | 0 |
| 2020-05-01 | $16.14 | $16.14 | $16.14 | $16.14 | $8.92 | 0 |
| 2020-04-30 | $15.39 | $16.27 | $15.39 | $16.14 | $8.92 | 13,775,350 |
| 2020-04-29 | $15.15 | $15.65 | $15.01 | $15.51 | $8.57 | 8,480,870 |
| 2020-04-28 | $15.09 | $15.45 | $14.03 | $15.32 | $8.46 | 7,130,820 |
| 2020-04-27 | $14.89 | $15.05 | $14.60 | $15.02 | $8.30 | 4,586,930 |
| 2020-04-24 | $15.65 | $15.70 | $14.73 | $14.94 | $8.25 | 6,861,270 |
| 2020-04-23 | $15.64 | $15.93 | $15.43 | $15.63 | $8.63 | 7,110,160 |
| 2020-04-22 | $14.87 | $15.68 | $14.81 | $15.63 | $8.63 | 8,883,650 |
| 2020-04-21 | $14.86 | $15.13 | $14.70 | $15.01 | $8.29 | 5,706,300 |
| 2020-04-20 | $14.90 | $15.02 | $14.82 | $14.94 | $8.25 | 4,340,910 |
| 2020-04-17 | $15.00 | $15.17 | $14.72 | $14.84 | $8.20 | 7,895,050 |
| 2020-04-16 | $14.70 | $14.92 | $14.40 | $14.83 | $8.19 | 7,599,690 |
| 2020-04-15 | $14.97 | $15.14 | $14.73 | $14.79 | $8.17 | 8,574,200 |
| 2020-04-14 | $14.91 | $14.92 | $14.66 | $14.86 | $8.21 | 8,248,940 |
| 2020-04-13 | $15.49 | $15.49 | $14.72 | $14.76 | $8.15 | 9,408,010 |
| 2020-04-10 | $15.82 | $16.09 | $15.20 | $15.36 | $8.48 | 11,831,010 |
| 2020-04-09 | $16.20 | $16.44 | $15.56 | $15.71 | $8.68 | 15,546,260 |
| 2020-04-08 | $15.74 | $16.50 | $15.63 | $16.34 | $9.03 | 15,307,590 |
| 2020-04-07 | $15.17 | $16.37 | $15.17 | $16.21 | $8.95 | 21,004,380 |
| 2020-04-06 | $14.88 | $14.88 | $14.88 | $14.88 | $8.22 | 0 |
| 2020-04-03 | $14.49 | $15.41 | $14.35 | $14.88 | $8.22 | 10,579,220 |
| 2020-04-02 | $13.42 | $14.55 | $13.39 | $14.49 | $8.00 | 8,665,230 |
| 2020-04-01 | $12.96 | $13.51 | $12.88 | $13.51 | $7.46 | 3,554,720 |
| 2020-03-31 | $13.27 | $13.36 | $12.94 | $13.05 | $7.21 | 1,977,450 |
| 2020-03-30 | $13.02 | $13.47 | $12.60 | $13.10 | $7.24 | 4,634,550 |
| 2020-03-27 | $13.79 | $13.90 | $13.31 | $13.41 | $7.41 | 2,822,620 |
| 2020-03-26 | $13.90 | $13.90 | $13.60 | $13.71 | $7.57 | 2,853,300 |
| 2020-03-25 | $13.90 | $14.10 | $13.82 | $13.90 | $7.68 | 3,749,050 |
| 2020-03-24 | $13.70 | $13.83 | $13.18 | $13.63 | $7.53 | 4,583,050 |
| 2020-03-23 | $13.85 | $13.98 | $13.35 | $13.45 | $7.43 | 4,366,560 |
| 2020-03-20 | $14.00 | $14.27 | $13.91 | $14.06 | $7.77 | 5,635,600 |
| 2020-03-19 | $13.79 | $14.00 | $13.43 | $13.84 | $7.64 | 4,662,600 |
| 2020-03-18 | $14.18 | $14.52 | $13.75 | $13.75 | $7.60 | 4,499,420 |
| 2020-03-17 | $14.40 | $14.68 | $13.80 | $14.14 | $7.81 | 10,127,870 |
| 2020-03-16 | $14.61 | $14.89 | $14.11 | $14.34 | $7.92 | 10,110,390 |
| 2020-03-13 | $14.33 | $14.93 | $14.10 | $14.58 | $8.05 | 5,998,360 |
| 2020-03-12 | $15.07 | $15.59 | $14.50 | $14.90 | $8.23 | 5,403,150 |
| 2020-03-11 | $15.80 | $15.97 | $15.22 | $15.23 | $8.41 | 8,209,710 |
| 2020-03-10 | $15.06 | $15.88 | $14.49 | $15.81 | $8.73 | 10,407,810 |
| 2020-03-09 | $15.59 | $15.92 | $15.23 | $15.36 | $8.48 | 9,900,640 |
| 2020-03-06 | $15.73 | $15.76 | $15.41 | $15.63 | $8.63 | 7,280,250 |
| 2020-03-05 | $15.61 | $15.97 | $15.43 | $15.73 | $8.69 | 8,233,100 |
| 2020-03-04 | $15.51 | $15.61 | $15.02 | $15.42 | $8.52 | 6,203,250 |
| 2020-03-03 | $15.85 | $15.94 | $15.35 | $15.43 | $8.52 | 8,814,040 |
| 2020-03-02 | $15.09 | $15.62 | $14.90 | $15.47 | $8.55 | 6,406,460 |
| 2020-02-28 | $15.68 | $15.94 | $14.90 | $14.90 | $8.23 | 11,457,510 |
| 2020-02-27 | $16.11 | $16.86 | $16.03 | $16.56 | $9.15 | 12,531,840 |
| 2020-02-26 | $16.70 | $16.96 | $15.87 | $15.88 | $8.77 | 13,454,450 |
| 2020-02-25 | $16.03 | $17.24 | $15.78 | $17.10 | $9.45 | 17,621,690 |
| 2020-02-24 | $15.78 | $16.83 | $15.72 | $16.66 | $9.20 | 12,308,030 |
| 2020-02-21 | $15.76 | $16.20 | $15.71 | $15.93 | $8.80 | 8,967,290 |
| 2020-02-20 | $15.50 | $15.85 | $15.28 | $15.82 | $8.74 | 9,306,890 |
| 2020-02-19 | $15.13 | $15.94 | $15.02 | $15.35 | $8.48 | 9,689,680 |
| 2020-02-18 | $15.22 | $15.53 | $14.89 | $15.28 | $8.44 | 8,399,560 |
| 2020-02-17 | $14.46 | $15.22 | $14.46 | $15.17 | $8.38 | 8,975,620 |
| 2020-02-14 | $13.85 | $14.61 | $13.83 | $14.39 | $7.95 | 8,977,700 |
| 2020-02-13 | $14.19 | $14.26 | $13.80 | $13.99 | $7.73 | 9,380,940 |
| 2020-02-12 | $13.96 | $14.32 | $13.78 | $14.30 | $7.90 | 8,568,020 |
| 2020-02-11 | $14.12 | $14.38 | $13.85 | $13.99 | $7.73 | 5,471,240 |
| 2020-02-10 | $14.19 | $14.58 | $13.99 | $14.11 | $7.79 | 7,628,330 |
| 2020-02-07 | $13.94 | $14.30 | $13.83 | $14.30 | $7.90 | 6,610,100 |
| 2020-02-06 | $13.83 | $14.17 | $13.66 | $14.10 | $7.79 | 8,373,660 |
| 2020-02-05 | $13.55 | $14.49 | $13.55 | $13.95 | $7.71 | 7,204,510 |
| 2020-02-04 | $12.52 | $13.88 | $12.52 | $13.53 | $7.47 | 9,092,420 |
| 2020-02-03 | $13.91 | $13.91 | $13.91 | $13.91 | $7.68 | 318,800 |
| 2020-01-31 | $15.45 | $15.45 | $15.45 | $15.45 | $8.53 | 0 |
| 2020-01-30 | $15.45 | $15.45 | $15.45 | $15.45 | $8.53 | 0 |
| 2020-01-29 | $15.45 | $15.45 | $15.45 | $15.45 | $8.53 | 0 |
| 2020-01-28 | $15.45 | $15.45 | $15.45 | $15.45 | $8.53 | 0 |
| 2020-01-27 | $15.45 | $15.45 | $15.45 | $15.45 | $8.53 | 0 |
| 2020-01-24 | $15.45 | $15.45 | $15.45 | $15.45 | $8.53 | 0 |
| 2020-01-23 | $15.77 | $16.08 | $15.15 | $15.45 | $8.53 | 6,303,780 |
| 2020-01-22 | $15.77 | $16.17 | $15.29 | $16.08 | $8.88 | 8,473,930 |
| 2020-01-21 | $16.86 | $16.87 | $15.71 | $15.93 | $8.80 | 13,336,190 |
| 2020-01-20 | $15.80 | $16.75 | $15.66 | $16.46 | $9.09 | 9,717,130 |
| 2020-01-17 | $16.18 | $16.37 | $15.50 | $15.82 | $8.74 | 5,842,250 |
| 2020-01-16 | $16.15 | $16.45 | $15.86 | $16.25 | $8.98 | 7,498,700 |
| 2020-01-15 | $15.98 | $16.33 | $15.67 | $16.13 | $8.91 | 8,144,970 |
| 2020-01-14 | $15.90 | $16.25 | $15.53 | $15.69 | $8.67 | 7,793,640 |
| 2020-01-13 | $15.25 | $15.53 | $15.05 | $15.43 | $8.52 | 6,312,700 |
| 2020-01-10 | $15.12 | $15.45 | $14.90 | $15.24 | $8.42 | 6,736,740 |
| 2020-01-09 | $15.40 | $15.99 | $14.80 | $15.12 | $8.35 | 13,969,730 |
| 2020-01-08 | $15.15 | $15.64 | $15.01 | $15.18 | $8.38 | 11,279,200 |
| 2020-01-07 | $14.60 | $15.37 | $14.40 | $15.18 | $8.38 | 14,622,930 |
| 2020-01-06 | $13.57 | $14.90 | $13.57 | $14.55 | $8.04 | 18,153,870 |
| 2020-01-03 | $13.62 | $13.73 | $13.44 | $13.57 | $7.50 | 3,769,160 |
| 2020-01-02 | $13.39 | $13.75 | $13.20 | $13.68 | $7.56 | 6,309,230 |
| 2020-01-01 | $13.43 | $13.43 | $13.43 | $13.43 | $7.42 | 0 |
| 2019-12-31 | $13.50 | $13.63 | $13.10 | $13.43 | $7.42 | 5,257,910 |
| 2019-12-30 | $13.75 | $14.00 | $13.30 | $13.71 | $7.57 | 8,714,140 |
| 2019-12-27 | $13.53 | $13.92 | $13.28 | $13.32 | $7.36 | 6,053,250 |
| 2019-12-26 | $13.05 | $13.53 | $13.05 | $13.52 | $7.47 | 8,022,150 |
| 2019-12-25 | $12.74 | $13.08 | $12.64 | $13.00 | $7.18 | 3,737,610 |
| 2019-12-24 | $12.70 | $12.80 | $12.43 | $12.68 | $7.00 | 3,370,280 |
| 2019-12-23 | $12.88 | $13.07 | $12.40 | $12.51 | $6.91 | 3,927,500 |
| 2019-12-20 | $13.11 | $13.20 | $12.75 | $13.00 | $7.18 | 5,259,730 |
| 2019-12-19 | $13.28 | $13.28 | $13.01 | $13.10 | $7.24 | 3,846,010 |
| 2019-12-18 | $13.15 | $13.22 | $13.04 | $13.13 | $7.25 | 6,370,600 |
| 2019-12-17 | $12.98 | $13.45 | $12.97 | $13.28 | $7.34 | 7,844,610 |
| 2019-12-16 | $13.07 | $13.08 | $12.82 | $13.03 | $7.20 | 4,951,310 |
| 2019-12-13 | $12.86 | $13.08 | $12.86 | $12.98 | $7.17 | 4,821,560 |
| 2019-12-12 | $12.64 | $13.09 | $12.54 | $12.92 | $7.14 | 7,077,000 |
| 2019-12-11 | $12.50 | $12.88 | $12.43 | $12.70 | $7.02 | 4,209,220 |
| 2019-12-10 | $12.48 | $12.74 | $12.38 | $12.63 | $6.98 | 4,422,340 |
| 2019-12-09 | $12.86 | $13.08 | $12.39 | $12.45 | $6.88 | 6,910,430 |
| 2019-12-06 | $12.60 | $12.87 | $12.49 | $12.85 | $7.10 | 3,941,420 |
| 2019-12-05 | $12.53 | $12.70 | $12.43 | $12.58 | $6.95 | 4,499,430 |
| 2019-12-04 | $12.30 | $12.58 | $12.20 | $12.51 | $6.91 | 3,796,000 |
| 2019-12-03 | $12.26 | $12.46 | $12.19 | $12.40 | $6.85 | 3,393,750 |
| 2019-12-02 | $12.11 | $12.44 | $12.11 | $12.26 | $6.77 | 3,314,250 |
| 2019-11-29 | $11.83 | $12.25 | $11.83 | $12.15 | $6.71 | 4,131,150 |
| 2019-11-28 | $11.85 | $11.94 | $11.74 | $11.83 | $6.53 | 1,612,700 |
| 2019-11-27 | $11.54 | $11.97 | $11.51 | $11.85 | $6.55 | 3,727,550 |
| 2019-11-26 | $11.72 | $11.73 | $11.55 | $11.61 | $6.41 | 1,382,670 |
| 2019-11-25 | $11.72 | $11.75 | $11.45 | $11.63 | $6.42 | 2,492,070 |
| 2019-11-22 | $11.78 | $11.91 | $11.63 | $11.72 | $6.47 | 4,146,500 |
| 2019-11-21 | $11.46 | $11.93 | $11.41 | $11.79 | $6.51 | 3,672,460 |
| 2019-11-20 | $11.50 | $11.59 | $11.35 | $11.53 | $6.37 | 2,948,250 |
| 2019-11-19 | $11.11 | $11.48 | $11.03 | $11.43 | $6.31 | 2,873,660 |
| 2019-11-18 | $11.08 | $11.14 | $10.94 | $11.11 | $6.14 | 1,096,100 |
| 2019-11-15 | $11.14 | $11.28 | $11.02 | $11.09 | $6.13 | 1,285,000 |
| 2019-11-14 | $10.95 | $11.17 | $10.94 | $11.14 | $6.15 | 1,199,630 |
| 2019-11-13 | $11.14 | $11.19 | $10.95 | $11.04 | $6.10 | 1,038,370 |
| 2019-11-12 | $11.12 | $11.16 | $10.83 | $11.14 | $6.15 | 2,073,700 |
| 2019-11-11 | $11.36 | $11.36 | $10.98 | $11.13 | $6.15 | 2,635,100 |
| 2019-11-08 | $11.48 | $11.56 | $11.35 | $11.43 | $6.31 | 2,428,700 |
| 2019-11-07 | $11.30 | $11.41 | $11.24 | $11.30 | $6.24 | 2,197,200 |
| 2019-11-06 | $11.42 | $11.57 | $11.25 | $11.35 | $6.27 | 2,420,500 |
| 2019-11-05 | $11.57 | $11.60 | $11.44 | $11.54 | $6.37 | 1,831,420 |
| 2019-11-04 | $11.56 | $11.76 | $11.41 | $11.58 | $6.40 | 3,208,110 |
| 2019-11-01 | $11.24 | $11.58 | $11.11 | $11.56 | $6.39 | 4,253,000 |
| 2019-10-31 | $11.63 | $11.69 | $11.28 | $11.40 | $6.30 | 3,037,300 |
| 2019-10-30 | $11.71 | $11.73 | $11.51 | $11.55 | $6.38 | 3,282,600 |
| 2019-10-29 | $11.77 | $11.94 | $11.63 | $11.84 | $6.54 | 3,995,650 |
| 2019-10-28 | $11.55 | $11.80 | $11.45 | $11.77 | $6.50 | 3,625,150 |
| 2019-10-25 | $11.22 | $11.46 | $11.22 | $11.37 | $6.28 | 1,932,600 |
| 2019-10-24 | $11.30 | $11.34 | $11.12 | $11.24 | $6.21 | 1,699,200 |
| 2019-10-23 | $11.40 | $11.52 | $11.20 | $11.23 | $6.20 | 1,547,450 |
| 2019-10-22 | $11.32 | $11.47 | $11.28 | $11.43 | $6.31 | 2,326,250 |
| 2019-10-21 | $11.20 | $11.37 | $11.11 | $11.34 | $6.26 | 1,958,670 |
| 2019-10-18 | $11.45 | $11.47 | $11.05 | $11.17 | $6.17 | 2,731,410 |
| 2019-10-17 | $11.40 | $11.57 | $11.39 | $11.50 | $6.35 | 1,698,660 |
| 2019-10-16 | $11.68 | $11.68 | $11.42 | $11.48 | $6.34 | 2,404,000 |
| 2019-10-15 | $11.78 | $11.78 | $11.48 | $11.59 | $6.40 | 3,194,010 |
| 2019-10-14 | $11.47 | $11.76 | $11.47 | $11.69 | $6.46 | 2,772,950 |
| 2019-10-11 | $11.53 | $11.63 | $11.35 | $11.42 | $6.31 | 2,422,450 |
| 2019-10-10 | $11.30 | $11.55 | $11.26 | $11.52 | $6.36 | 2,643,610 |
| 2019-10-09 | $11.14 | $11.36 | $11.05 | $11.34 | $6.26 | 2,411,220 |
| 2019-10-08 | $11.48 | $11.48 | $11.18 | $11.23 | $6.20 | 2,860,570 |
| 2019-10-07 | $11.38 | $11.38 | $11.38 | $11.38 | $6.29 | 0 |
| 2019-10-04 | $11.38 | $11.38 | $11.38 | $11.38 | $6.29 | 0 |
| 2019-10-03 | $11.38 | $11.38 | $11.38 | $11.38 | $6.29 | 0 |
| 2019-10-02 | $11.38 | $11.38 | $11.38 | $11.38 | $6.29 | 0 |
| 2019-10-01 | $11.38 | $11.38 | $11.38 | $11.38 | $6.29 | 0 |
| 2019-09-30 | $11.55 | $11.62 | $11.35 | $11.38 | $6.29 | 1,806,600 |
| 2019-09-27 | $11.41 | $11.66 | $11.40 | $11.54 | $6.37 | 2,703,000 |
| 2019-09-26 | $11.96 | $12.03 | $11.41 | $11.43 | $6.31 | 4,613,900 |
| 2019-09-25 | $12.18 | $12.19 | $11.88 | $11.88 | $6.56 | 9,107,540 |
| 2019-09-24 | $12.93 | $13.09 | $12.59 | $12.59 | $6.95 | 8,173,200 |
| 2019-09-23 | $12.85 | $12.94 | $12.60 | $12.94 | $7.15 | 8,025,600 |
| 2019-09-20 | $12.59 | $13.15 | $12.36 | $13.01 | $7.19 | 12,403,650 |
| 2019-09-19 | $12.15 | $12.53 | $12.01 | $12.49 | $6.90 | 6,243,860 |
| 2019-09-18 | $12.22 | $12.27 | $11.95 | $12.02 | $6.64 | 3,870,200 |
| 2019-09-17 | $12.51 | $12.58 | $12.01 | $12.25 | $6.77 | 5,644,490 |
| 2019-09-16 | $12.53 | $12.65 | $12.35 | $12.39 | $6.84 | 5,218,000 |
| 2019-09-13 | $12.36 | $12.36 | $12.36 | $12.36 | $6.83 | 0 |
| 2019-09-12 | $12.30 | $12.44 | $12.19 | $12.36 | $6.83 | 4,461,840 |
| 2019-09-11 | $12.57 | $12.58 | $12.16 | $12.26 | $6.77 | 5,145,500 |
| 2019-09-10 | $12.63 | $12.75 | $12.34 | $12.47 | $6.89 | 6,586,150 |
| 2019-09-09 | $12.49 | $12.70 | $12.34 | $12.63 | $6.98 | 8,035,560 |
| 2019-09-06 | $12.29 | $12.45 | $12.09 | $12.29 | $6.79 | 6,857,560 |
| 2019-09-05 | $12.28 | $12.52 | $12.16 | $12.23 | $6.76 | 9,708,250 |
| 2019-09-04 | $11.86 | $12.28 | $11.74 | $12.18 | $6.73 | 8,789,660 |
| 2019-09-03 | $11.70 | $11.95 | $11.60 | $11.84 | $6.54 | 4,948,080 |
| 2019-09-02 | $11.21 | $11.75 | $11.19 | $11.64 | $6.43 | 4,919,110 |
| 2019-08-30 | $11.65 | $11.74 | $11.14 | $11.26 | $6.22 | 3,570,100 |
| 2019-08-29 | $11.48 | $11.74 | $11.45 | $11.53 | $6.37 | 3,110,400 |
| 2019-08-28 | $11.65 | $11.65 | $11.38 | $11.43 | $6.31 | 3,453,950 |
| 2019-08-27 | $11.65 | $11.92 | $11.57 | $11.69 | $6.46 | 5,116,760 |
| 2019-08-26 | $11.52 | $11.80 | $11.46 | $11.67 | $6.45 | 3,380,530 |
| 2019-08-23 | $11.86 | $12.03 | $11.66 | $11.73 | $6.48 | 3,753,350 |
| 2019-08-22 | $11.78 | $12.10 | $11.75 | $11.92 | $6.58 | 4,433,760 |
| 2019-08-21 | $11.90 | $11.90 | $11.65 | $11.78 | $6.51 | 4,956,000 |
| 2019-08-20 | $11.83 | $12.28 | $11.74 | $11.85 | $6.55 | 9,702,390 |
| 2019-08-19 | $11.25 | $11.61 | $11.11 | $11.54 | $6.37 | 5,181,800 |
| 2019-08-16 | $10.98 | $11.08 | $10.81 | $11.00 | $6.08 | 3,318,370 |
| 2019-08-15 | $10.32 | $11.08 | $10.21 | $11.04 | $6.10 | 4,791,100 |
| 2019-08-14 | $10.60 | $10.74 | $10.43 | $10.49 | $5.79 | 1,920,150 |
| 2019-08-13 | $10.60 | $10.62 | $10.42 | $10.47 | $5.78 | 1,105,950 |
| 2019-08-12 | $10.41 | $10.66 | $10.29 | $10.66 | $5.89 | 1,557,880 |
| 2019-08-09 | $10.51 | $10.59 | $10.26 | $10.38 | $5.73 | 1,776,530 |
| 2019-08-08 | $10.57 | $10.69 | $10.46 | $10.51 | $5.81 | 1,574,400 |
| 2019-08-07 | $10.77 | $10.93 | $10.46 | $10.53 | $5.82 | 2,482,400 |
| 2019-08-06 | $10.52 | $10.75 | $10.15 | $10.75 | $5.94 | 5,247,410 |
| 2019-08-05 | $10.82 | $11.12 | $10.80 | $10.85 | $5.99 | 2,253,100 |
| 2019-08-02 | $11.18 | $11.27 | $10.95 | $11.02 | $6.09 | 3,905,100 |
| 2019-08-01 | $11.53 | $11.64 | $11.36 | $11.47 | $6.34 | 2,936,100 |
| 2019-07-31 | $11.98 | $11.98 | $11.58 | $11.66 | $6.44 | 4,566,450 |
| 2019-07-30 | $12.18 | $12.21 | $11.86 | $11.99 | $6.62 | 5,572,100 |
| 2019-07-29 | $12.16 | $12.38 | $12.12 | $12.22 | $6.75 | 3,437,550 |
| 2019-07-26 | $12.32 | $12.34 | $12.08 | $12.22 | $6.75 | 4,345,150 |
| 2019-07-25 | $12.23 | $12.46 | $12.12 | $12.26 | $6.77 | 7,207,850 |
| 2019-07-24 | $12.08 | $12.45 | $12.07 | $12.15 | $6.71 | 7,922,410 |
| 2019-07-23 | $11.68 | $12.28 | $11.42 | $12.20 | $6.74 | 14,440,190 |
| 2019-07-22 | $12.10 | $12.30 | $11.35 | $11.61 | $6.41 | 7,503,100 |
| 2019-07-19 | $12.15 | $12.36 | $12.05 | $12.26 | $6.77 | 5,219,760 |
| 2019-07-18 | $12.09 | $12.19 | $11.70 | $11.90 | $6.57 | 5,291,880 |
| 2019-07-17 | $11.85 | $12.29 | $11.78 | $11.98 | $6.62 | 5,373,000 |
| 2019-07-16 | $11.66 | $11.95 | $11.61 | $11.90 | $6.57 | 4,598,130 |
| 2019-07-15 | $11.66 | $11.88 | $11.56 | $11.74 | $6.48 | 4,550,160 |
| 2019-07-12 | $11.74 | $11.97 | $11.55 | $11.80 | $6.52 | 6,556,870 |
| 2019-07-11 | $11.16 | $11.75 | $11.06 | $11.74 | $6.48 | 8,902,470 |
| 2019-07-10 | $10.99 | $11.39 | $10.77 | $11.17 | $6.17 | 4,719,020 |
| 2019-07-09 | $10.52 | $10.85 | $10.49 | $10.81 | $5.97 | 3,236,960 |
| 2019-07-08 | $10.94 | $10.97 | $10.26 | $10.39 | $5.74 | 3,647,980 |
| 2019-07-05 | $11.18 | $11.19 | $10.96 | $11.01 | $6.08 | 1,284,370 |
| 2019-07-04 | $11.22 | $11.24 | $11.01 | $11.07 | $6.11 | 1,752,850 |
| 2019-07-03 | $11.43 | $11.43 | $11.10 | $11.18 | $6.18 | 2,652,000 |
| 2019-07-02 | $11.28 | $11.57 | $11.15 | $11.41 | $6.30 | 4,497,950 |
| 2019-07-01 | $11.06 | $11.20 | $11.05 | $11.18 | $6.18 | 3,776,430 |
| 2019-06-28 | $11.11 | $11.11 | $10.71 | $10.82 | $5.98 | 2,654,750 |
| 2019-06-27 | $11.08 | $11.20 | $11.00 | $11.08 | $6.12 | 2,131,250 |
| 2019-06-26 | $11.07 | $11.14 | $10.93 | $11.07 | $6.11 | 1,492,000 |
| 2019-06-25 | $11.21 | $11.39 | $10.90 | $11.06 | $6.11 | 2,867,220 |
| 2019-06-24 | $11.60 | $11.60 | $11.29 | $11.33 | $6.26 | 2,439,000 |
| 2019-06-21 | $11.43 | $11.68 | $11.40 | $11.49 | $6.35 | 4,804,960 |
| 2019-06-20 | $11.02 | $11.34 | $11.02 | $11.26 | $6.22 | 3,789,190 |
| 2019-06-19 | $11.04 | $11.77 | $10.99 | $11.22 | $6.20 | 6,251,190 |
| 2019-06-18 | $10.95 | $11.02 | $10.84 | $10.90 | $6.02 | 1,223,280 |
| 2019-06-17 | $10.91 | $10.94 | $10.75 | $10.86 | $6.00 | 1,990,630 |
| 2019-06-14 | $11.20 | $11.25 | $10.89 | $10.95 | $6.05 | 2,396,700 |
| 2019-06-13 | $11.15 | $11.24 | $11.05 | $11.19 | $6.18 | 2,137,430 |
| 2019-06-12 | $11.11 | $11.20 | $10.98 | $11.14 | $6.15 | 2,855,110 |
| 2019-06-11 | $10.73 | $11.13 | $10.64 | $11.03 | $6.09 | 2,863,100 |
| 2019-06-10 | $10.59 | $10.86 | $10.52 | $10.70 | $5.91 | 1,998,500 |
| 2019-06-07 | $10.69 | $10.69 | $10.69 | $10.69 | $5.90 | 0 |
| 2019-06-06 | $11.09 | $11.09 | $10.50 | $10.69 | $5.90 | 2,461,510 |
| 2019-06-05 | $11.00 | $11.15 | $10.90 | $11.10 | $6.13 | 2,115,160 |
| 2019-06-04 | $11.02 | $11.18 | $10.83 | $10.93 | $6.04 | 2,905,350 |
| 2019-06-03 | $11.11 | $11.25 | $10.90 | $11.07 | $6.11 | 2,844,200 |
| 2019-05-31 | $11.03 | $11.25 | $10.93 | $11.15 | $6.16 | 2,252,380 |
| 2019-05-30 | $11.08 | $11.18 | $10.88 | $11.04 | $6.10 | 2,879,890 |
| 2019-05-29 | $11.05 | $11.30 | $11.00 | $11.13 | $6.15 | 3,008,890 |
| 2019-05-28 | $11.27 | $11.44 | $11.03 | $11.05 | $6.10 | 3,168,030 |
| 2019-05-27 | $10.80 | $11.36 | $10.72 | $11.32 | $6.25 | 3,979,040 |
| 2019-05-24 | $10.60 | $10.88 | $10.52 | $10.80 | $5.97 | 2,726,090 |
| 2019-05-23 | $10.72 | $10.83 | $10.60 | $10.72 | $5.92 | 2,849,520 |
| 2019-05-22 | $10.82 | $10.84 | $10.64 | $10.72 | $5.92 | 2,276,150 |
| 2019-05-21 | $10.80 | $10.85 | $10.70 | $10.81 | $5.97 | 2,567,510 |
| 2019-05-20 | $10.37 | $10.74 | $10.37 | $10.74 | $5.93 | 2,667,660 |
| 2019-05-17 | $10.78 | $10.85 | $10.20 | $10.42 | $5.76 | 3,758,550 |
| 2019-05-16 | $10.65 | $10.77 | $10.63 | $10.73 | $5.93 | 2,191,550 |
| 2019-05-15 | $10.58 | $10.74 | $10.42 | $10.70 | $5.89 | 2,810,310 |
| 2019-05-14 | $10.39 | $10.60 | $10.11 | $10.44 | $5.75 | 2,117,310 |
| 2019-05-13 | $10.53 | $10.53 | $10.35 | $10.44 | $5.75 | 2,775,250 |
| 2019-05-10 | $10.25 | $10.59 | $10.01 | $10.55 | $5.81 | 4,075,150 |
| 2019-05-09 | $10.26 | $10.36 | $10.09 | $10.23 | $5.63 | 2,416,200 |
| 2019-05-08 | $10.15 | $10.50 | $9.93 | $10.26 | $5.65 | 3,185,200 |
| 2019-05-07 | $10.38 | $10.58 | $10.15 | $10.35 | $5.70 | 3,338,900 |
| 2019-05-06 | $10.79 | $11.03 | $10.30 | $10.41 | $5.73 | 5,118,600 |
| 2019-05-03 | $11.08 | $11.08 | $11.08 | $11.08 | $6.10 | 0 |
| 2019-05-02 | $11.08 | $11.08 | $11.08 | $11.08 | $6.10 | 0 |
| 2019-05-01 | $11.08 | $11.08 | $11.08 | $11.08 | $6.10 | 0 |
| 2019-04-30 | $10.95 | $11.24 | $10.79 | $11.08 | $6.10 | 3,461,090 |
| 2019-04-29 | $11.49 | $11.53 | $10.82 | $10.90 | $6.00 | 4,963,040 |
| 2019-04-26 | $11.51 | $11.77 | $11.47 | $11.49 | $6.32 | 2,830,200 |
| 2019-04-25 | $12.18 | $12.18 | $11.49 | $11.57 | $6.37 | 5,048,710 |
| 2019-04-24 | $11.96 | $12.18 | $11.87 | $12.16 | $6.69 | 3,402,870 |
| 2019-04-23 | $12.30 | $12.30 | $11.82 | $11.91 | $6.55 | 5,209,200 |
| 2019-04-22 | $12.28 | $12.50 | $12.26 | $12.32 | $6.78 | 5,523,600 |
| 2019-04-19 | $12.21 | $12.35 | $12.11 | $12.28 | $6.76 | 4,399,010 |
| 2019-04-18 | $12.54 | $12.54 | $12.29 | $12.32 | $6.78 | 5,714,260 |
| 2019-04-17 | $12.16 | $12.54 | $12.13 | $12.40 | $6.82 | 8,106,070 |
| 2019-04-16 | $11.94 | $12.19 | $11.70 | $12.17 | $6.70 | 5,043,620 |
| 2019-04-15 | $12.03 | $12.18 | $11.90 | $11.99 | $6.60 | 7,270,010 |
| 2019-04-12 | $12.35 | $12.35 | $11.83 | $11.86 | $6.53 | 13,626,910 |
| 2019-04-11 | $12.79 | $13.04 | $12.62 | $12.75 | $7.02 | 5,899,960 |
| 2019-04-10 | $12.78 | $12.90 | $12.55 | $12.71 | $6.99 | 5,336,900 |
| 2019-04-09 | $13.03 | $13.09 | $12.86 | $12.90 | $7.10 | 6,009,670 |
| 2019-04-08 | $13.09 | $13.18 | $12.71 | $12.93 | $7.12 | 6,699,700 |
| 2019-04-05 | $13.05 | $13.05 | $13.05 | $13.05 | $7.18 | 0 |
| 2019-04-04 | $13.40 | $13.42 | $12.98 | $13.05 | $7.18 | 9,136,320 |
| 2019-04-03 | $13.48 | $13.49 | $13.17 | $13.39 | $7.37 | 10,221,190 |
| 2019-04-02 | $13.70 | $13.71 | $13.36 | $13.50 | $7.43 | 11,609,940 |
| 2019-04-01 | $13.15 | $13.79 | $13.01 | $13.63 | $7.50 | 11,477,170 |
| 2019-03-29 | $12.66 | $13.04 | $12.59 | $12.99 | $7.15 | 6,035,400 |
| 2019-03-28 | $12.71 | $12.89 | $12.48 | $12.72 | $7.00 | 4,547,080 |
| 2019-03-27 | $12.93 | $13.02 | $12.35 | $12.70 | $6.99 | 6,433,840 |
| 2019-03-26 | $13.13 | $13.18 | $12.73 | $12.90 | $7.10 | 5,518,700 |
| 2019-03-25 | $12.78 | $13.21 | $12.72 | $13.13 | $7.23 | 5,538,140 |
| 2019-03-22 | $13.20 | $13.23 | $12.82 | $13.05 | $7.18 | 5,866,790 |
| 2019-03-21 | $13.14 | $13.34 | $12.95 | $13.23 | $7.28 | 6,723,940 |
| 2019-03-20 | $13.12 | $13.44 | $12.74 | $13.13 | $7.23 | 6,802,390 |
| 2019-03-19 | $13.23 | $13.51 | $12.98 | $13.27 | $7.30 | 8,990,390 |
| 2019-03-18 | $13.00 | $13.43 | $12.80 | $13.23 | $7.28 | 6,751,570 |
| 2019-03-15 | $12.86 | $13.20 | $12.61 | $12.92 | $7.11 | 8,244,800 |
| 2019-03-14 | $13.48 | $13.77 | $12.51 | $12.76 | $7.02 | 12,002,580 |
| 2019-03-13 | $14.40 | $14.40 | $13.16 | $13.55 | $7.46 | 12,644,700 |
| 2019-03-12 | $14.68 | $14.74 | $14.18 | $14.39 | $7.92 | 17,723,970 |
| 2019-03-11 | $13.49 | $14.80 | $13.49 | $14.69 | $8.08 | 21,904,240 |
| 2019-03-08 | $17.42 | $17.42 | $14.26 | $14.26 | $7.85 | 28,008,500 |
| 2019-03-07 | $14.60 | $16.37 | $14.30 | $15.84 | $8.72 | 14,351,500 |
| 2019-03-06 | $14.62 | $14.97 | $14.19 | $14.88 | $8.19 | 11,659,440 |
| 2019-03-05 | $13.48 | $14.59 | $13.16 | $14.46 | $7.96 | 12,948,250 |
| 2019-03-04 | $12.40 | $13.35 | $12.40 | $13.26 | $7.30 | 11,406,560 |
| 2019-03-01 | $12.16 | $12.45 | $12.08 | $12.37 | $6.81 | 5,923,990 |
| 2019-02-28 | $12.02 | $12.44 | $12.02 | $12.18 | $6.70 | 6,279,650 |
| 2019-02-27 | $11.92 | $12.29 | $11.92 | $12.15 | $6.69 | 9,613,840 |
| 2019-02-26 | $12.10 | $12.26 | $11.78 | $11.98 | $6.59 | 10,000,070 |
| 2019-02-25 | $11.80 | $12.37 | $11.80 | $12.25 | $6.74 | 13,005,180 |
| 2019-02-22 | $11.39 | $11.87 | $11.39 | $11.80 | $6.49 | 10,889,110 |
| 2019-02-21 | $11.60 | $11.78 | $11.43 | $11.57 | $6.37 | 7,674,730 |
| 2019-02-20 | $11.08 | $11.97 | $11.01 | $11.63 | $6.40 | 13,201,280 |
| 2019-02-19 | $11.22 | $11.39 | $10.91 | $11.15 | $6.14 | 8,374,070 |
| 2019-02-18 | $10.73 | $11.22 | $10.66 | $11.17 | $6.15 | 9,106,840 |
| 2019-02-15 | $10.84 | $11.25 | $10.61 | $10.87 | $5.98 | 9,713,800 |
| 2019-02-14 | $10.59 | $10.70 | $10.38 | $10.67 | $5.87 | 8,155,220 |
| 2019-02-13 | $10.30 | $10.78 | $10.17 | $10.70 | $5.89 | 10,098,210 |
| 2019-02-12 | $9.80 | $10.35 | $9.68 | $10.31 | $5.67 | 6,979,770 |
| 2019-02-11 | $9.25 | $9.80 | $9.25 | $9.73 | $5.35 | 4,165,540 |
| 2019-02-08 | $9.25 | $9.25 | $9.25 | $9.25 | $5.09 | 0 |
| 2019-02-07 | $9.25 | $9.25 | $9.25 | $9.25 | $5.09 | 0 |
| 2019-02-06 | $9.25 | $9.25 | $9.25 | $9.25 | $5.09 | 0 |
| 2019-02-05 | $9.25 | $9.25 | $9.25 | $9.25 | $5.09 | 0 |
| 2019-02-04 | $9.25 | $9.25 | $9.25 | $9.25 | $5.09 | 0 |
| 2019-02-01 | $9.02 | $9.31 | $9.00 | $9.25 | $5.09 | 2,673,720 |
| 2019-01-31 | $9.30 | $9.60 | $8.90 | $9.00 | $4.95 | 2,790,890 |
| 2019-01-30 | $9.50 | $9.50 | $9.27 | $9.33 | $5.13 | 1,468,680 |
| 2019-01-29 | $9.54 | $9.60 | $9.21 | $9.49 | $5.22 | 1,702,730 |
| 2019-01-28 | $9.75 | $9.87 | $9.45 | $9.58 | $5.27 | 2,091,850 |
| 2019-01-25 | $9.59 | $9.76 | $9.55 | $9.69 | $5.33 | 2,126,300 |
| 2019-01-24 | $9.33 | $9.68 | $9.30 | $9.65 | $5.31 | 2,613,530 |
| 2019-01-23 | $9.37 | $9.37 | $9.25 | $9.33 | $5.13 | 801,400 |
| 2019-01-22 | $9.35 | $9.42 | $9.25 | $9.37 | $5.16 | 1,355,870 |
| 2019-01-21 | $9.40 | $9.45 | $9.31 | $9.40 | $5.17 | 1,085,440 |
| 2019-01-18 | $9.40 | $9.48 | $9.27 | $9.33 | $5.13 | 1,685,440 |
| 2019-01-17 | $9.52 | $9.55 | $9.25 | $9.40 | $5.17 | 2,062,850 |
| 2019-01-16 | $9.60 | $9.65 | $9.51 | $9.57 | $5.27 | 1,525,680 |
| 2019-01-15 | $9.50 | $9.61 | $9.39 | $9.57 | $5.27 | 1,758,750 |
| 2019-01-14 | $9.73 | $9.73 | $9.49 | $9.51 | $5.23 | 1,617,840 |
| 2019-01-11 | $9.60 | $9.80 | $9.52 | $9.70 | $5.34 | 1,634,650 |
| 2019-01-10 | $9.63 | $9.70 | $9.46 | $9.56 | $5.26 | 1,793,040 |
| 2019-01-09 | $9.70 | $9.88 | $9.65 | $9.67 | $5.32 | 2,904,240 |
| 2019-01-08 | $9.73 | $9.85 | $9.63 | $9.68 | $5.33 | 1,685,450 |
| 2019-01-07 | $9.62 | $9.80 | $9.55 | $9.70 | $5.34 | 2,068,550 |
| 2019-01-04 | $9.42 | $9.63 | $9.33 | $9.61 | $5.29 | 1,902,390 |
| 2019-01-03 | $9.51 | $9.57 | $9.29 | $9.48 | $5.22 | 1,274,690 |
| 2019-01-02 | $9.29 | $9.67 | $9.29 | $9.40 | $5.17 | 1,200,890 |
| 2019-01-01 | $9.49 | $9.49 | $9.49 | $9.49 | $5.22 | 0 |
| 2018-12-31 | $9.49 | $9.49 | $9.49 | $9.49 | $5.22 | 0 |
| 2018-12-28 | $9.48 | $9.55 | $9.24 | $9.49 | $5.22 | 1,463,350 |
| 2018-12-27 | $9.67 | $9.92 | $9.31 | $9.43 | $5.19 | 2,873,550 |
| 2018-12-26 | $9.69 | $9.69 | $9.69 | $9.69 | $5.33 | 0 |
| 2018-12-25 | $9.69 | $9.69 | $9.69 | $9.69 | $5.33 | 0 |
| 2018-12-24 | $9.33 | $9.79 | $9.29 | $9.69 | $5.33 | 2,416,250 |
| 2018-12-21 | $9.23 | $9.43 | $9.23 | $9.39 | $5.17 | 846,950 |
| 2018-12-20 | $9.22 | $9.55 | $9.22 | $9.38 | $5.16 | 1,672,450 |
| 2018-12-19 | $9.79 | $9.81 | $9.25 | $9.41 | $5.18 | 3,228,550 |
| 2018-12-18 | $9.75 | $9.93 | $9.65 | $9.79 | $5.39 | 1,928,610 |
| 2018-12-17 | $9.87 | $9.95 | $9.72 | $9.81 | $5.40 | 1,513,050 |
| 2018-12-14 | $10.07 | $10.09 | $9.85 | $9.90 | $5.45 | 1,540,040 |
| 2018-12-13 | $10.03 | $10.17 | $9.88 | $10.08 | $5.55 | 1,777,500 |
| 2018-12-12 | $10.17 | $10.17 | $9.99 | $10.08 | $5.55 | 1,681,900 |
| 2018-12-11 | $10.34 | $10.35 | $10.04 | $10.17 | $5.60 | 2,268,700 |
| 2018-12-10 | $10.27 | $10.45 | $9.95 | $10.22 | $5.62 | 2,803,600 |
| 2018-12-07 | $10.41 | $10.67 | $10.31 | $10.41 | $5.73 | 3,519,730 |
| 2018-12-06 | $10.38 | $10.47 | $10.20 | $10.30 | $5.67 | 1,962,390 |
| 2018-12-05 | $10.36 | $10.62 | $10.33 | $10.47 | $5.76 | 2,835,300 |
| 2018-12-04 | $10.18 | $10.59 | $10.13 | $10.58 | $5.82 | 4,492,040 |
| 2018-12-03 | $10.03 | $10.32 | $9.92 | $10.20 | $5.61 | 3,673,530 |
| 2018-11-30 | $9.76 | $9.88 | $9.58 | $9.78 | $5.38 | 1,397,260 |
| 2018-11-29 | $9.98 | $10.05 | $9.68 | $9.83 | $5.41 | 1,546,800 |
| 2018-11-28 | $9.86 | $10.14 | $9.66 | $9.99 | $5.50 | 1,810,850 |
| 2018-11-27 | $9.89 | $9.98 | $9.72 | $9.80 | $5.39 | 1,201,230 |
| 2018-11-26 | $9.90 | $10.03 | $9.78 | $9.87 | $5.43 | 1,317,980 |
| 2018-11-23 | $10.12 | $10.22 | $9.81 | $10.00 | $5.50 | 2,914,280 |
| 2018-11-22 | $10.16 | $10.25 | $10.06 | $10.18 | $5.60 | 1,430,000 |
| 2018-11-21 | $9.81 | $10.18 | $9.78 | $10.18 | $5.60 | 1,974,320 |
| 2018-11-20 | $10.20 | $10.33 | $9.90 | $9.93 | $5.46 | 2,672,750 |
| 2018-11-19 | $10.48 | $10.53 | $10.19 | $10.28 | $5.66 | 2,616,970 |
| 2018-11-16 | $10.65 | $10.66 | $10.37 | $10.48 | $5.77 | 3,151,550 |
| 2018-11-15 | $10.23 | $10.64 | $10.21 | $10.59 | $5.83 | 4,011,950 |
| 2018-11-14 | $10.27 | $10.36 | $10.19 | $10.29 | $5.66 | 2,212,200 |
| 2018-11-13 | $10.29 | $10.40 | $10.07 | $10.29 | $5.66 | 3,198,900 |
| 2018-11-12 | $10.09 | $10.30 | $9.95 | $10.29 | $5.66 | 3,064,150 |
| 2018-11-09 | $9.85 | $10.16 | $9.85 | $10.03 | $5.52 | 1,550,500 |
| 2018-11-08 | $10.13 | $10.22 | $9.94 | $9.97 | $5.49 | 2,553,950 |
| 2018-11-07 | $10.00 | $10.31 | $9.86 | $9.98 | $5.49 | 3,409,130 |
| 2018-11-06 | $10.05 | $10.10 | $9.79 | $9.94 | $5.47 | 3,384,400 |
| 2018-11-05 | $10.31 | $10.36 | $9.85 | $10.07 | $5.54 | 4,361,230 |
| 2018-11-02 | $10.25 | $10.52 | $10.25 | $10.36 | $5.70 | 4,372,950 |
| 2018-11-01 | $10.29 | $10.35 | $10.19 | $10.23 | $5.63 | 4,117,610 |
| 2018-10-31 | $10.26 | $10.71 | $10.12 | $10.35 | $5.70 | 6,965,770 |
| 2018-10-30 | $10.02 | $10.29 | $9.68 | $10.26 | $5.65 | 4,431,500 |
| 2018-10-29 | $9.90 | $10.07 | $9.85 | $10.02 | $5.51 | 1,893,470 |
| 2018-10-26 | $9.82 | $10.12 | $9.75 | $10.05 | $5.53 | 3,014,630 |
| 2018-10-25 | $9.50 | $9.93 | $9.45 | $9.85 | $5.42 | 2,523,130 |
| 2018-10-24 | $9.63 | $9.95 | $9.54 | $9.83 | $5.41 | 2,787,440 |
| 2018-10-23 | $9.72 | $9.97 | $9.60 | $9.75 | $5.37 | 4,977,390 |
| 2018-10-22 | $9.16 | $9.98 | $8.93 | $9.85 | $5.42 | 7,772,740 |
| 2018-10-19 | $8.83 | $9.23 | $8.71 | $9.10 | $5.01 | 6,444,710 |
| 2018-10-18 | $8.55 | $9.10 | $8.47 | $9.00 | $4.95 | 5,842,810 |
| 2018-10-17 | $8.30 | $8.72 | $8.24 | $8.65 | $4.76 | 4,796,580 |
| 2018-10-16 | $8.16 | $8.70 | $7.93 | $8.43 | $4.64 | 4,602,080 |
| 2018-10-15 | $8.27 | $8.43 | $8.07 | $8.32 | $4.58 | 3,333,450 |
| 2018-10-12 | $8.31 | $8.31 | $7.65 | $8.21 | $4.52 | 3,116,500 |
| 2018-10-11 | $9.00 | $9.00 | $8.32 | $8.32 | $4.58 | 3,228,750 |
| 2018-10-10 | $9.29 | $9.33 | $9.11 | $9.24 | $5.08 | 1,064,650 |
| 2018-10-09 | $9.28 | $9.35 | $9.10 | $9.26 | $5.10 | 1,354,000 |
| 2018-10-08 | $9.50 | $9.50 | $9.07 | $9.20 | $5.06 | 1,792,490 |
| 2018-10-05 | $9.65 | $9.65 | $9.65 | $9.65 | $5.31 | 0 |
| 2018-10-04 | $9.65 | $9.65 | $9.65 | $9.65 | $5.31 | 0 |
| 2018-10-03 | $9.65 | $9.65 | $9.65 | $9.65 | $5.31 | 0 |
| 2018-10-02 | $9.65 | $9.65 | $9.65 | $9.65 | $5.31 | 0 |
| 2018-10-01 | $9.65 | $9.65 | $9.65 | $9.65 | $5.31 | 0 |
| 2018-09-28 | $9.70 | $9.70 | $9.48 | $9.65 | $5.31 | 1,640,150 |
| 2018-09-27 | $9.73 | $9.95 | $9.50 | $9.57 | $5.27 | 3,234,320 |
| 2018-09-26 | $9.64 | $9.71 | $9.57 | $9.64 | $5.31 | 1,193,140 |
| 2018-09-25 | $9.72 | $9.75 | $9.57 | $9.64 | $5.31 | 1,056,120 |
| 2018-09-24 | $9.73 | $9.73 | $9.73 | $9.73 | $5.35 | 0 |
| 2018-09-21 | $9.50 | $9.80 | $9.50 | $9.73 | $5.35 | 1,812,800 |
| 2018-09-20 | $9.72 | $9.74 | $9.45 | $9.55 | $5.26 | 1,670,700 |
| 2018-09-19 | $9.40 | $9.74 | $9.36 | $9.60 | $5.28 | 2,918,420 |
| 2018-09-18 | $9.21 | $9.46 | $9.18 | $9.41 | $5.18 | 1,228,600 |
| 2018-09-17 | $9.54 | $9.57 | $9.15 | $9.27 | $5.10 | 1,772,900 |
| 2018-09-14 | $9.70 | $9.74 | $9.54 | $9.58 | $5.27 | 1,854,300 |
| 2018-09-13 | $9.67 | $9.80 | $9.61 | $9.68 | $5.33 | 1,922,720 |
| 2018-09-12 | $9.52 | $9.64 | $9.51 | $9.58 | $5.27 | 1,067,320 |
| 2018-09-11 | $9.59 | $9.67 | $9.46 | $9.59 | $5.28 | 1,432,650 |
| 2018-09-10 | $9.72 | $9.83 | $9.49 | $9.59 | $5.28 | 1,691,000 |
| 2018-09-07 | $9.77 | $9.92 | $9.64 | $9.75 | $5.37 | 1,716,770 |
| 2018-09-06 | $9.83 | $9.93 | $9.69 | $9.82 | $5.40 | 2,022,970 |
| 2018-09-05 | $10.00 | $10.05 | $9.76 | $9.83 | $5.41 | 1,268,450 |
| 2018-09-04 | $9.86 | $10.09 | $9.78 | $10.06 | $5.54 | 2,081,150 |
| 2018-09-03 | $9.91 | $9.98 | $9.62 | $9.85 | $5.42 | 1,678,600 |
| 2018-08-31 | $9.90 | $10.02 | $9.88 | $9.92 | $5.46 | 1,042,520 |
| 2018-08-30 | $10.23 | $10.23 | $9.88 | $9.99 | $5.50 | 1,974,300 |
| 2018-08-29 | $10.34 | $10.37 | $10.15 | $10.21 | $5.62 | 1,577,850 |
| 2018-08-28 | $10.33 | $10.48 | $10.28 | $10.36 | $5.70 | 2,723,820 |
| 2018-08-27 | $10.20 | $10.47 | $10.16 | $10.40 | $5.72 | 2,508,430 |
| 2018-08-24 | $10.17 | $10.24 | $10.09 | $10.18 | $5.60 | 941,050 |
| 2018-08-23 | $10.15 | $10.29 | $10.10 | $10.21 | $5.62 | 1,128,210 |
| 2018-08-22 | $10.33 | $10.35 | $10.08 | $10.20 | $5.61 | 1,087,000 |
| 2018-08-21 | $10.27 | $10.36 | $10.16 | $10.31 | $5.67 | 1,656,350 |
| 2018-08-20 | $10.03 | $10.35 | $9.97 | $10.28 | $5.66 | 1,929,230 |
| 2018-08-17 | $10.34 | $10.37 | $10.02 | $10.03 | $5.52 | 1,510,360 |
| 2018-08-16 | $10.20 | $10.45 | $10.04 | $10.24 | $5.64 | 1,993,430 |
| 2018-08-15 | $10.45 | $10.55 | $10.25 | $10.30 | $5.67 | 1,431,890 |
| 2018-08-14 | $10.65 | $10.66 | $10.37 | $10.45 | $5.75 | 1,618,300 |
| 2018-08-13 | $10.44 | $10.70 | $10.29 | $10.65 | $5.86 | 2,444,000 |
| 2018-08-10 | $10.30 | $10.61 | $10.20 | $10.60 | $5.83 | 3,104,030 |
| 2018-08-09 | $9.97 | $10.45 | $9.87 | $10.39 | $5.72 | 2,955,480 |
| 2018-08-08 | $10.10 | $10.32 | $9.90 | $10.00 | $5.50 | 1,732,350 |
| 2018-08-07 | $9.78 | $10.15 | $9.78 | $10.15 | $5.59 | 2,028,000 |
| 2018-08-06 | $9.90 | $10.07 | $9.70 | $9.78 | $5.38 | 1,871,550 |
| 2018-08-03 | $10.00 | $10.14 | $9.94 | $9.99 | $5.50 | 1,438,150 |
| 2018-08-02 | $10.50 | $10.50 | $9.58 | $10.06 | $5.54 | 3,350,580 |
| 2018-08-01 | $10.73 | $10.93 | $10.47 | $10.55 | $5.81 | 2,315,050 |
| 2018-07-31 | $10.71 | $10.84 | $10.63 | $10.79 | $5.94 | 1,651,800 |
| 2018-07-30 | $11.10 | $11.18 | $10.77 | $10.83 | $5.96 | 2,707,200 |
| 2018-07-27 | $11.48 | $11.48 | $11.02 | $11.11 | $6.11 | 4,080,300 |
| 2018-07-26 | $11.53 | $11.61 | $11.38 | $11.52 | $6.34 | 3,855,950 |
| 2018-07-25 | $11.85 | $11.85 | $11.40 | $11.54 | $6.35 | 4,134,450 |
| 2018-07-24 | $11.43 | $11.75 | $11.35 | $11.62 | $6.39 | 6,009,150 |
| 2018-07-23 | $11.26 | $11.64 | $11.26 | $11.53 | $6.35 | 6,101,010 |
| 2018-07-20 | $11.11 | $11.38 | $10.93 | $11.33 | $6.24 | 7,095,580 |
| 2018-07-19 | $11.20 | $11.70 | $10.79 | $11.29 | $6.21 | 9,941,570 |
| 2018-07-18 | $11.03 | $11.20 | $10.98 | $10.99 | $6.05 | 5,847,690 |
| 2018-07-17 | $11.16 | $11.20 | $10.84 | $11.03 | $6.07 | 5,165,450 |
| 2018-07-16 | $10.70 | $11.20 | $10.70 | $11.17 | $6.15 | 7,036,960 |
| 2018-07-13 | $10.88 | $10.94 | $10.71 | $10.79 | $5.94 | 3,924,400 |
| 2018-07-12 | $10.46 | $10.97 | $10.44 | $10.80 | $5.94 | 5,239,830 |
| 2018-07-11 | $10.80 | $10.80 | $10.20 | $10.45 | $5.75 | 4,365,000 |
| 2018-07-10 | $10.87 | $11.12 | $10.86 | $11.05 | $6.08 | 3,035,120 |
| 2018-07-09 | $10.65 | $10.95 | $10.65 | $10.91 | $6.00 | 2,960,150 |
| 2018-07-06 | $10.65 | $10.91 | $10.31 | $10.74 | $5.91 | 3,437,950 |
| 2018-07-05 | $10.50 | $10.76 | $10.50 | $10.63 | $5.85 | 2,621,150 |
| 2018-07-04 | $10.96 | $10.96 | $10.33 | $10.70 | $5.89 | 3,278,000 |
| 2018-07-03 | $10.71 | $11.10 | $10.53 | $10.99 | $6.05 | 4,560,150 |
| 2018-07-02 | $10.70 | $11.20 | $10.61 | $10.70 | $5.89 | 4,100,700 |
| 2018-06-29 | $10.37 | $10.97 | $10.30 | $10.82 | $5.95 | 3,921,370 |
| 2018-06-28 | $10.46 | $10.64 | $10.11 | $10.42 | $5.73 | 3,703,330 |
| 2018-06-27 | $10.52 | $10.70 | $10.38 | $10.56 | $5.81 | 4,317,290 |
| 2018-06-26 | $10.30 | $11.11 | $10.10 | $10.73 | $5.90 | 5,704,690 |
| 2018-06-25 | $10.16 | $10.37 | $10.05 | $10.10 | $5.56 | 1,512,850 |
| 2018-06-22 | $9.81 | $10.26 | $9.75 | $10.15 | $5.59 | 3,184,610 |
| 2018-06-21 | $10.50 | $10.57 | $9.80 | $9.97 | $5.49 | 3,208,830 |
| 2018-06-20 | $10.45 | $10.74 | $10.21 | $10.46 | $5.76 | 2,367,480 |
| 2018-06-19 | $11.40 | $11.40 | $10.35 | $10.43 | $5.74 | 4,784,870 |
| 2018-06-18 | $11.50 | $11.50 | $11.50 | $11.50 | $6.33 | 0 |
| 2018-06-15 | $11.74 | $11.98 | $11.45 | $11.50 | $6.33 | 2,982,650 |
| 2018-06-14 | $11.95 | $12.05 | $11.63 | $11.83 | $6.51 | 2,470,710 |
| 2018-06-13 | $12.20 | $12.26 | $11.90 | $11.99 | $6.60 | 1,908,200 |
| 2018-06-12 | $12.35 | $12.35 | $11.96 | $12.24 | $6.74 | 2,811,850 |
| 2018-06-11 | $12.28 | $12.54 | $12.13 | $12.21 | $6.72 | 2,322,200 |
| 2018-06-08 | $12.20 | $12.35 | $11.95 | $12.25 | $6.74 | 2,244,050 |
| 2018-06-07 | $12.50 | $12.56 | $12.17 | $12.26 | $6.75 | 2,112,560 |
| 2018-06-06 | $12.34 | $12.50 | $12.23 | $12.39 | $6.82 | 1,850,410 |
| 2018-06-05 | $11.94 | $12.38 | $11.94 | $12.34 | $6.79 | 2,384,610 |
| 2018-06-04 | $12.00 | $12.15 | $11.94 | $12.01 | $6.61 | 1,658,130 |
| 2018-06-01 | $12.07 | $12.24 | $11.73 | $12.03 | $6.62 | 2,610,750 |
| 2018-05-31 | $12.40 | $12.50 | $11.98 | $12.26 | $6.75 | 2,713,950 |
| 2018-05-30 | $12.65 | $12.65 | $11.88 | $12.15 | $6.69 | 3,475,420 |
| 2018-05-29 | $12.81 | $13.16 | $12.81 | $12.90 | $7.10 | 1,501,400 |
| 2018-05-28 | $13.18 | $13.27 | $12.82 | $12.93 | $7.12 | 2,456,500 |
| 2018-05-25 | $13.57 | $13.68 | $13.14 | $13.16 | $7.24 | 2,536,640 |
| 2018-05-24 | $13.83 | $13.83 | $13.58 | $13.64 | $7.51 | 1,998,890 |
| 2018-05-23 | $13.71 | $13.88 | $13.54 | $13.68 | $7.53 | 2,706,140 |
| 2018-05-22 | $13.68 | $13.74 | $13.36 | $13.71 | $7.54 | 2,567,410 |
| 2018-05-21 | $13.38 | $13.67 | $13.38 | $13.62 | $7.50 | 3,006,010 |
| 2018-05-18 | $13.30 | $13.50 | $13.14 | $13.35 | $7.35 | 2,286,100 |
| 2018-05-17 | $13.65 | $13.80 | $13.25 | $13.52 | $7.44 | 3,423,910 |
| 2018-05-16 | $13.89 | $14.02 | $13.63 | $13.78 | $7.58 | 2,549,850 |
| 2018-05-15 | $13.95 | $14.15 | $13.61 | $14.00 | $7.70 | 3,621,330 |
| 2018-05-14 | $14.07 | $14.60 | $13.80 | $13.91 | $7.65 | 4,722,860 |
| 2018-05-11 | $14.75 | $14.84 | $14.13 | $14.14 | $7.78 | 7,134,940 |
| 2018-05-10 | $14.08 | $15.28 | $14.01 | $14.94 | $8.22 | 10,679,530 |
| 2018-05-09 | $14.31 | $14.42 | $13.90 | $13.99 | $7.70 | 5,087,320 |
| 2018-05-08 | $14.25 | $14.59 | $14.25 | $14.41 | $7.93 | 4,309,430 |
| 2018-05-07 | $14.66 | $14.78 | $14.10 | $14.52 | $7.99 | 6,022,750 |
| 2018-05-04 | $21.87 | $21.87 | $21.87 | $21.87 | $8.00 | 0 |
| 2018-05-03 | $21.87 | $21.87 | $21.87 | $21.87 | $8.00 | 0 |
| 2018-05-02 | $21.87 | $21.87 | $21.87 | $21.87 | $8.00 | 0 |
| 2018-05-01 | $21.87 | $21.87 | $21.87 | $21.87 | $8.00 | 0 |
| 2018-04-30 | $21.87 | $21.87 | $21.87 | $21.87 | $8.00 | 0 |
| 2018-04-27 | $21.89 | $22.18 | $21.55 | $21.87 | $8.00 | 3,656,320 |
| 2018-04-26 | $22.21 | $22.21 | $21.58 | $21.61 | $7.91 | 4,327,320 |
| 2018-04-25 | $21.25 | $22.12 | $21.20 | $22.10 | $8.09 | 5,898,230 |
| 2018-04-24 | $20.66 | $21.49 | $20.58 | $21.48 | $7.86 | 4,227,480 |
| 2018-04-23 | $20.58 | $20.69 | $20.05 | $20.69 | $7.57 | 2,844,480 |
| 2018-04-20 | $21.02 | $21.34 | $20.35 | $20.42 | $7.47 | 4,564,250 |
| 2018-04-19 | $20.81 | $21.86 | $20.81 | $21.33 | $7.80 | 6,114,620 |
| 2018-04-18 | $20.16 | $21.10 | $19.82 | $21.02 | $7.69 | 5,113,910 |
| 2018-04-17 | $20.65 | $20.99 | $19.95 | $20.14 | $7.37 | 3,355,770 |
| 2018-04-16 | $20.75 | $20.98 | $20.37 | $20.75 | $7.59 | 3,198,330 |
| 2018-04-13 | $20.32 | $20.80 | $20.30 | $20.74 | $7.59 | 3,835,250 |
| 2018-04-12 | $20.47 | $20.64 | $20.00 | $20.09 | $7.35 | 2,353,010 |
| 2018-04-11 | $20.19 | $20.96 | $20.11 | $20.55 | $7.52 | 3,518,250 |
| 2018-04-10 | $20.01 | $20.19 | $19.70 | $20.19 | $7.39 | 2,403,120 |
| 2018-04-09 | $19.93 | $20.34 | $19.75 | $20.16 | $7.38 | 2,790,420 |
| 2018-04-06 | $20.10 | $20.10 | $20.10 | $20.10 | $7.35 | 0 |
| 2018-04-05 | $20.10 | $20.10 | $20.10 | $20.10 | $7.35 | 0 |
| 2018-04-04 | $20.46 | $20.68 | $19.96 | $20.10 | $7.35 | 3,704,490 |
| 2018-04-03 | $20.61 | $21.20 | $20.14 | $20.69 | $7.57 | 5,304,320 |
| 2018-04-02 | $20.22 | $20.70 | $19.94 | $20.66 | $7.56 | 4,452,100 |
| 2018-03-30 | $19.48 | $19.87 | $19.20 | $19.87 | $7.27 | 3,447,650 |
| 2018-03-29 | $19.20 | $19.96 | $19.09 | $19.37 | $7.09 | 2,800,150 |
| 2018-03-28 | $18.45 | $19.40 | $18.31 | $19.09 | $6.98 | 3,021,080 |
| 2018-03-27 | $18.24 | $18.94 | $18.24 | $18.72 | $6.85 | 2,985,740 |
| 2018-03-26 | $17.30 | $18.12 | $16.92 | $18.08 | $6.61 | 2,435,110 |
| 2018-03-23 | $18.97 | $18.99 | $17.67 | $17.67 | $6.46 | 4,147,920 |
| 2018-03-22 | $19.76 | $20.00 | $19.53 | $19.63 | $7.18 | 2,236,500 |
| 2018-03-21 | $20.04 | $20.35 | $19.60 | $19.76 | $7.23 | 2,532,650 |
| 2018-03-20 | $20.00 | $20.26 | $19.80 | $20.04 | $7.33 | 2,070,310 |
| 2018-03-19 | $20.16 | $20.58 | $19.95 | $20.30 | $7.43 | 2,567,670 |
| 2018-03-16 | $19.99 | $20.31 | $19.80 | $20.06 | $7.34 | 2,555,200 |
| 2018-03-15 | $20.18 | $20.27 | $19.50 | $20.00 | $7.32 | 3,488,670 |
| 2018-03-14 | $20.61 | $20.95 | $20.30 | $20.37 | $7.45 | 3,551,370 |
| 2018-03-13 | $22.00 | $22.00 | $20.82 | $20.90 | $7.65 | 6,824,290 |
| 2018-03-12 | $20.90 | $21.50 | $20.55 | $21.38 | $7.82 | 7,271,660 |
| 2018-03-09 | $20.18 | $20.78 | $20.16 | $20.54 | $7.51 | 4,012,320 |
| 2018-03-08 | $19.90 | $20.28 | $19.86 | $20.10 | $7.35 | 2,265,110 |
| 2018-03-07 | $20.70 | $20.70 | $20.00 | $20.08 | $7.35 | 3,613,320 |
| 2018-03-06 | $19.94 | $20.70 | $19.75 | $20.65 | $7.56 | 5,151,890 |
| 2018-03-05 | $18.92 | $20.39 | $18.92 | $20.22 | $7.40 | 5,507,350 |
| 2018-03-02 | $19.00 | $19.49 | $18.80 | $19.02 | $6.96 | 2,298,200 |
| 2018-03-01 | $18.59 | $19.27 | $18.53 | $19.07 | $6.98 | 3,014,670 |
| 2018-02-28 | $18.75 | $18.97 | $18.51 | $18.75 | $6.86 | 2,711,530 |
| 2018-02-27 | $18.55 | $19.35 | $18.46 | $18.91 | $6.92 | 4,473,200 |
| 2018-02-26 | $18.18 | $18.60 | $18.02 | $18.54 | $6.78 | 3,416,680 |
| 2018-02-23 | $18.15 | $18.32 | $17.91 | $18.10 | $6.62 | 1,395,500 |
| 2018-02-22 | $18.18 | $18.45 | $18.02 | $18.24 | $6.67 | 1,565,250 |
| 2018-02-21 | $18.18 | $18.18 | $18.18 | $18.18 | $6.65 | 0 |
| 2018-02-20 | $18.18 | $18.18 | $18.18 | $18.18 | $6.65 | 0 |
| 2018-02-19 | $18.18 | $18.18 | $18.18 | $18.18 | $6.65 | 0 |
| 2018-02-16 | $18.18 | $18.18 | $18.18 | $18.18 | $6.65 | 0 |
| 2018-02-15 | $18.18 | $18.18 | $18.18 | $18.18 | $6.65 | 0 |
| 2018-02-14 | $17.88 | $18.18 | $17.81 | $18.18 | $6.65 | 943,050 |
| 2018-02-13 | $17.86 | $18.37 | $17.68 | $18.05 | $6.60 | 1,733,410 |
| 2018-02-12 | $17.60 | $17.98 | $17.31 | $17.86 | $6.53 | 2,274,630 |
| 2018-02-09 | $17.40 | $17.40 | $16.36 | $17.30 | $6.33 | 1,346,400 |
| 2018-02-08 | $17.06 | $17.77 | $17.06 | $17.64 | $6.45 | 1,435,490 |
| 2018-02-07 | $17.28 | $17.95 | $16.50 | $17.36 | $6.35 | 2,432,700 |
| 2018-02-06 | $19.00 | $19.18 | $17.26 | $17.26 | $6.31 | 2,142,500 |
| 2018-02-05 | $18.87 | $19.27 | $18.68 | $19.18 | $7.02 | 1,271,810 |
| 2018-02-02 | $19.04 | $19.65 | $18.58 | $19.18 | $7.02 | 2,627,900 |
| 2018-02-01 | $21.48 | $21.90 | $19.60 | $19.60 | $7.17 | 3,603,520 |
| 2018-01-31 | $22.00 | $22.16 | $21.60 | $21.78 | $7.97 | 1,214,200 |
| 2018-01-30 | $22.26 | $22.26 | $21.91 | $22.08 | $8.08 | 1,388,750 |
| 2018-01-29 | $22.66 | $22.67 | $21.95 | $22.28 | $8.15 | 2,355,800 |
| 2018-01-26 | $22.81 | $22.87 | $22.32 | $22.57 | $8.26 | 2,910,560 |
| 2018-01-25 | $22.10 | $22.63 | $22.06 | $22.22 | $8.13 | 1,826,160 |
| 2018-01-24 | $21.89 | $22.29 | $21.66 | $22.25 | $8.14 | 1,952,050 |
| 2018-01-23 | $22.00 | $22.10 | $21.63 | $21.92 | $8.02 | 1,848,100 |
| 2018-01-22 | $21.80 | $22.20 | $21.45 | $21.92 | $8.02 | 1,916,950 |
| 2018-01-19 | $21.78 | $21.98 | $21.60 | $21.80 | $7.98 | 1,438,980 |
| 2018-01-18 | $22.09 | $22.09 | $21.57 | $21.88 | $8.01 | 2,751,440 |
| 2018-01-17 | $20.95 | $22.20 | $20.27 | $22.13 | $8.10 | 3,883,020 |
| 2018-01-16 | $21.02 | $21.35 | $20.70 | $20.95 | $7.66 | 1,832,940 |
| 2018-01-15 | $21.25 | $21.46 | $20.90 | $21.23 | $7.77 | 2,276,100 |
| 2018-01-12 | $21.63 | $21.68 | $21.18 | $21.40 | $7.83 | 2,147,800 |
| 2018-01-11 | $21.58 | $21.73 | $21.15 | $21.62 | $7.91 | 2,754,790 |
| 2018-01-10 | $21.52 | $21.76 | $21.37 | $21.63 | $7.91 | 1,490,300 |
| 2018-01-09 | $21.42 | $21.64 | $21.00 | $21.57 | $7.89 | 1,806,520 |
| 2018-01-08 | $21.90 | $21.90 | $21.26 | $21.45 | $7.85 | 1,736,400 |
| 2018-01-05 | $21.73 | $21.85 | $21.55 | $21.75 | $7.96 | 1,178,110 |
| 2018-01-04 | $21.90 | $21.90 | $21.48 | $21.73 | $7.95 | 1,690,890 |
| 2018-01-03 | $21.71 | $21.90 | $21.51 | $21.85 | $7.99 | 1,873,200 |
| 2018-01-02 | $21.23 | $21.68 | $21.07 | $21.58 | $7.90 | 1,403,500 |
| 2018-01-01 | $21.17 | $21.17 | $21.17 | $21.17 | $7.75 | 0 |
| 2017-12-29 | $20.86 | $21.31 | $20.85 | $21.17 | $7.75 | 1,612,300 |
| 2017-12-28 | $21.36 | $21.66 | $20.72 | $20.91 | $7.65 | 2,834,000 |
| 2017-12-27 | $21.88 | $21.88 | $21.41 | $21.55 | $7.88 | 1,417,800 |
| 2017-12-26 | $21.71 | $22.06 | $21.46 | $21.90 | $8.01 | 1,940,260 |
| 2017-12-25 | $22.25 | $22.49 | $21.58 | $21.73 | $7.95 | 2,831,000 |
| 2017-12-22 | $23.00 | $23.29 | $22.60 | $22.74 | $8.32 | 2,781,660 |
| 2017-12-21 | $22.35 | $22.88 | $21.92 | $22.61 | $8.27 | 2,312,390 |
| 2017-12-20 | $22.90 | $23.12 | $22.43 | $22.43 | $8.21 | 1,777,880 |
| 2017-12-19 | $22.80 | $23.37 | $22.61 | $23.10 | $8.45 | 1,752,480 |
| 2017-12-18 | $23.43 | $23.43 | $22.49 | $22.59 | $8.26 | 1,985,180 |
| 2017-12-15 | $23.00 | $24.30 | $22.80 | $23.25 | $8.51 | 3,584,680 |
| 2017-12-14 | $22.52 | $23.49 | $22.52 | $23.30 | $8.52 | 4,086,240 |
| 2017-12-13 | $22.02 | $22.30 | $21.82 | $22.24 | $8.14 | 1,640,430 |
| 2017-12-12 | $22.63 | $22.75 | $22.07 | $22.12 | $8.09 | 1,770,960 |
| 2017-12-11 | $22.37 | $22.88 | $22.15 | $22.66 | $8.29 | 2,005,870 |
| 2017-12-08 | $22.33 | $22.85 | $22.23 | $22.37 | $8.18 | 2,018,210 |
| 2017-12-07 | $22.49 | $22.81 | $22.30 | $22.34 | $8.17 | 2,379,260 |
| 2017-12-06 | $21.33 | $22.69 | $21.20 | $22.64 | $8.28 | 2,913,880 |
| 2017-12-05 | $22.23 | $22.37 | $21.29 | $21.30 | $7.79 | 2,796,230 |
| 2017-12-04 | $22.90 | $22.90 | $21.70 | $22.29 | $8.16 | 2,535,500 |
| 2017-12-01 | $23.16 | $23.36 | $22.70 | $22.98 | $8.41 | 1,740,900 |
| 2017-11-30 | $22.86 | $23.64 | $22.73 | $23.06 | $8.44 | 2,486,600 |
| 2017-11-29 | $22.24 | $23.77 | $22.24 | $22.96 | $8.40 | 5,229,300 |
| 2017-11-28 | $21.32 | $22.84 | $21.32 | $22.44 | $8.21 | 3,767,380 |
| 2017-11-27 | $21.49 | $21.99 | $21.02 | $21.19 | $7.75 | 2,892,390 |
| 2017-11-24 | $22.40 | $22.40 | $21.38 | $21.60 | $7.90 | 4,452,970 |
| 2017-11-23 | $23.85 | $23.97 | $22.13 | $22.30 | $8.16 | 3,712,610 |
| 2017-11-22 | $23.92 | $24.44 | $23.60 | $24.05 | $8.80 | 2,152,510 |
| 2017-11-21 | $24.37 | $25.02 | $23.50 | $24.01 | $8.78 | 3,477,690 |
| 2017-11-20 | $24.00 | $24.84 | $23.00 | $24.38 | $8.92 | 3,688,860 |
| 2017-11-17 | $27.35 | $27.52 | $24.62 | $24.62 | $9.01 | 7,233,300 |
| 2017-11-16 | $28.17 | $28.54 | $27.24 | $27.35 | $10.01 | 6,906,630 |
| 2017-11-15 | $29.36 | $30.08 | $28.01 | $28.40 | $10.39 | 9,139,070 |
| 2017-11-14 | $30.24 | $30.78 | $29.35 | $29.65 | $10.85 | 8,025,460 |
| 2017-11-13 | $27.20 | $29.87 | $26.68 | $29.87 | $10.93 | 8,719,500 |
| 2017-11-10 | $27.55 | $27.89 | $27.00 | $27.15 | $9.93 | 2,301,900 |
| 2017-11-09 | $27.12 | $27.76 | $26.88 | $27.75 | $10.15 | 1,647,260 |
| 2017-11-08 | $27.80 | $28.00 | $27.05 | $27.32 | $10.00 | 2,744,630 |
| 2017-11-07 | $27.98 | $28.30 | $27.59 | $27.80 | $10.17 | 2,953,110 |
| 2017-11-06 | $27.60 | $28.08 | $27.11 | $28.01 | $10.25 | 3,366,340 |
| 2017-11-03 | $27.39 | $27.76 | $26.88 | $27.66 | $10.12 | 3,550,960 |
| 2017-11-02 | $26.29 | $27.68 | $25.71 | $27.38 | $10.02 | 3,609,560 |
| 2017-11-01 | $25.66 | $26.63 | $25.66 | $26.29 | $9.62 | 2,504,980 |
| 2017-10-31 | $26.29 | $26.29 | $25.55 | $25.84 | $9.45 | 1,026,050 |
| 2017-10-30 | $25.70 | $25.98 | $25.03 | $25.89 | $9.47 | 1,371,240 |
| 2017-10-27 | $26.65 | $26.65 | $25.40 | $25.73 | $9.41 | 1,779,850 |
| 2017-10-26 | $26.30 | $26.78 | $26.21 | $26.35 | $9.64 | 1,054,580 |
| 2017-10-25 | $26.50 | $26.62 | $26.00 | $26.51 | $9.70 | 1,366,820 |
| 2017-10-24 | $25.41 | $26.55 | $25.41 | $26.49 | $9.69 | 2,496,420 |
| 2017-10-23 | $25.12 | $25.78 | $25.12 | $25.78 | $9.43 | 2,227,610 |
| 2017-10-20 | $25.33 | $25.33 | $24.86 | $25.28 | $9.25 | 960,600 |
| 2017-10-19 | $25.26 | $25.55 | $24.60 | $25.08 | $9.18 | 1,478,400 |
| 2017-10-18 | $25.40 | $25.71 | $25.03 | $25.13 | $9.19 | 1,686,560 |
| 2017-10-17 | $27.00 | $27.15 | $25.03 | $25.40 | $9.29 | 4,099,660 |
| 2017-10-16 | $27.00 | $27.32 | $26.51 | $26.90 | $9.84 | 1,464,290 |
| 2017-10-13 | $26.85 | $27.38 | $26.85 | $27.05 | $9.90 | 2,262,810 |
| 2017-10-12 | $26.98 | $27.15 | $26.46 | $26.80 | $9.81 | 1,376,230 |
| 2017-10-11 | $27.84 | $27.97 | $26.93 | $27.00 | $9.88 | 1,648,580 |
| 2017-10-10 | $28.00 | $28.00 | $27.54 | $27.83 | $10.18 | 1,407,450 |
| 2017-10-09 | $28.28 | $28.65 | $27.39 | $27.98 | $10.24 | 2,110,810 |
| 2017-10-06 | $28.21 | $28.21 | $28.21 | $28.21 | $10.32 | 0 |
| 2017-10-05 | $28.21 | $28.21 | $28.21 | $28.21 | $10.32 | 0 |
| 2017-10-04 | $28.21 | $28.21 | $28.21 | $28.21 | $10.32 | 0 |
| 2017-10-03 | $28.21 | $28.21 | $28.21 | $28.21 | $10.32 | 0 |
| 2017-10-02 | $28.21 | $28.21 | $28.21 | $28.21 | $10.32 | 0 |
| 2017-09-29 | $26.83 | $28.88 | $26.52 | $28.21 | $10.32 | 3,331,100 |
| 2017-09-28 | $26.80 | $27.30 | $26.45 | $26.83 | $9.82 | 2,224,200 |
| 2017-09-27 | $26.61 | $27.00 | $26.38 | $26.60 | $9.73 | 2,030,500 |
| 2017-09-26 | $26.58 | $26.90 | $25.96 | $26.62 | $9.74 | 2,239,560 |
| 2017-09-25 | $26.84 | $27.37 | $26.40 | $26.56 | $9.72 | 1,937,940 |
| 2017-09-22 | $27.00 | $27.50 | $26.77 | $27.06 | $9.90 | 2,425,730 |
| 2017-09-21 | $28.10 | $28.26 | $26.96 | $27.22 | $9.96 | 4,391,860 |
| 2017-09-20 | $28.30 | $28.87 | $27.50 | $28.10 | $10.28 | 3,062,410 |
| 2017-09-19 | $27.70 | $28.88 | $27.70 | $28.40 | $10.39 | 3,671,340 |
| 2017-09-18 | $27.30 | $27.96 | $27.21 | $27.69 | $10.13 | 3,711,680 |
| 2017-09-15 | $26.78 | $27.40 | $25.62 | $27.35 | $10.01 | 4,705,900 |
| 2017-09-14 | $26.40 | $27.10 | $26.30 | $26.88 | $9.83 | 3,126,860 |
| 2017-09-13 | $26.63 | $27.09 | $26.20 | $26.62 | $9.74 | 2,320,680 |
| 2017-09-12 | $25.81 | $27.08 | $25.66 | $26.82 | $9.81 | 5,135,080 |
| 2017-09-11 | $25.15 | $25.70 | $24.90 | $25.70 | $9.40 | 3,194,390 |
| 2017-09-08 | $24.25 | $25.20 | $24.18 | $25.08 | $9.18 | 4,615,670 |
| 2017-09-07 | $24.28 | $24.65 | $24.20 | $24.25 | $8.87 | 2,718,900 |
| 2017-09-06 | $24.18 | $24.79 | $23.88 | $24.18 | $8.85 | 3,857,630 |
| 2017-09-05 | $24.12 | $24.30 | $23.41 | $24.20 | $8.85 | 5,133,350 |
| 2017-09-04 | $23.59 | $24.37 | $23.53 | $23.89 | $8.74 | 7,212,940 |
| 2017-09-01 | $22.00 | $24.17 | $22.00 | $23.42 | $8.57 | 8,987,010 |
| 2017-08-31 | $21.24 | $22.20 | $21.24 | $21.97 | $8.04 | 3,555,920 |
| 2017-08-30 | $21.23 | $21.42 | $21.09 | $21.24 | $7.77 | 1,184,750 |
| 2017-08-29 | $20.89 | $21.38 | $20.89 | $21.32 | $7.80 | 2,817,160 |
| 2017-08-28 | $20.94 | $20.95 | $20.70 | $20.88 | $7.64 | 1,423,730 |
| 2017-08-25 | $20.50 | $20.72 | $20.36 | $20.69 | $7.57 | 910,160 |
| 2017-08-24 | $20.35 | $20.58 | $20.25 | $20.38 | $7.46 | 982,000 |
| 2017-08-23 | $20.45 | $20.74 | $20.40 | $20.42 | $7.47 | 1,289,940 |
| 2017-08-22 | $20.71 | $20.72 | $20.37 | $20.52 | $7.51 | 1,453,910 |
| 2017-08-21 | $20.99 | $21.60 | $20.80 | $20.88 | $7.64 | 3,032,240 |
| 2017-08-18 | $20.98 | $20.98 | $20.63 | $20.88 | $7.64 | 1,434,370 |
| 2017-08-17 | $20.53 | $20.98 | $20.31 | $20.95 | $7.66 | 1,852,160 |
| 2017-08-16 | $20.37 | $20.69 | $20.36 | $20.54 | $7.51 | 2,012,510 |
| 2017-08-15 | $20.37 | $20.38 | $20.08 | $20.37 | $7.45 | 1,526,530 |
| 2017-08-14 | $19.62 | $20.43 | $19.62 | $20.32 | $7.43 | 1,939,120 |
| 2017-08-11 | $19.49 | $19.96 | $19.48 | $19.68 | $7.20 | 1,874,980 |
| 2017-08-10 | $19.59 | $19.70 | $19.45 | $19.61 | $7.17 | 1,451,990 |
| 2017-08-09 | $19.61 | $19.72 | $19.51 | $19.62 | $7.18 | 1,569,470 |
| 2017-08-08 | $19.44 | $19.64 | $19.20 | $19.62 | $7.18 | 2,039,400 |
| 2017-08-07 | $19.18 | $19.53 | $19.15 | $19.44 | $7.11 | 1,349,490 |
| 2017-08-04 | $19.43 | $19.64 | $19.35 | $19.44 | $7.11 | 1,209,470 |
| 2017-08-03 | $19.21 | $19.69 | $19.21 | $19.58 | $7.16 | 1,835,040 |
| 2017-08-02 | $19.70 | $19.76 | $19.25 | $19.44 | $7.11 | 1,740,040 |
| 2017-08-01 | $19.46 | $19.67 | $19.37 | $19.62 | $7.18 | 1,629,300 |
| 2017-07-31 | $19.29 | $19.62 | $19.21 | $19.46 | $7.12 | 1,657,970 |
| 2017-07-28 | $19.21 | $19.55 | $19.20 | $19.44 | $7.11 | 2,131,940 |
| 2017-07-27 | $18.81 | $19.45 | $18.70 | $19.35 | $7.08 | 3,270,150 |
| 2017-07-26 | $18.96 | $18.96 | $18.58 | $18.80 | $6.88 | 1,595,440 |
| 2017-07-25 | $19.59 | $19.60 | $18.64 | $19.02 | $6.96 | 2,770,480 |
| 2017-07-24 | $19.64 | $19.88 | $19.19 | $19.41 | $7.10 | 2,415,090 |
| 2017-07-21 | $19.50 | $20.12 | $19.50 | $19.80 | $7.24 | 925,260 |
| 2017-07-20 | $19.91 | $20.33 | $19.84 | $19.93 | $7.29 | 1,801,700 |
| 2017-07-19 | $20.08 | $20.14 | $19.50 | $20.08 | $7.35 | 1,898,490 |
| 2017-07-18 | $19.81 | $20.27 | $19.59 | $20.08 | $7.35 | 1,417,290 |
| 2017-07-17 | $21.00 | $21.03 | $19.20 | $20.05 | $7.34 | 2,326,670 |
| 2017-07-14 | $21.26 | $21.26 | $20.82 | $21.16 | $7.74 | 1,586,990 |
| 2017-07-13 | $21.40 | $21.42 | $21.12 | $21.29 | $7.79 | 1,508,540 |
| 2017-07-12 | $21.51 | $21.68 | $21.08 | $21.55 | $7.88 | 2,872,200 |
| 2017-07-11 | $22.60 | $22.80 | $21.78 | $21.90 | $8.01 | 5,948,350 |
| 2017-07-10 | $21.70 | $21.76 | $21.37 | $21.48 | $7.86 | 1,409,220 |
| 2017-07-07 | $21.77 | $21.82 | $21.50 | $21.73 | $7.95 | 2,429,350 |
| 2017-07-06 | $21.88 | $21.94 | $21.60 | $21.78 | $7.97 | 1,628,250 |
| 2017-07-05 | $21.92 | $21.92 | $21.67 | $21.89 | $8.01 | 1,256,840 |
| 2017-07-04 | $21.95 | $22.02 | $21.80 | $21.92 | $8.02 | 1,051,000 |
| 2017-07-03 | $21.69 | $21.95 | $21.60 | $21.89 | $8.01 | 1,059,270 |
| 2017-06-30 | $21.79 | $21.79 | $21.79 | $21.79 | $7.97 | 0 |
| 2017-06-29 | $21.79 | $21.79 | $21.79 | $21.79 | $7.97 | 0 |
| 2017-06-28 | $21.62 | $21.99 | $21.48 | $21.79 | $7.97 | 1,185,710 |
| 2017-06-27 | $21.65 | $21.80 | $21.37 | $21.79 | $7.97 | 1,034,070 |
| 2017-06-26 | $21.70 | $21.70 | $21.30 | $21.65 | $7.92 | 1,391,930 |
| 2017-06-23 | $21.74 | $21.74 | $21.12 | $21.60 | $7.90 | 1,308,350 |
| 2017-06-22 | $21.96 | $22.03 | $21.38 | $21.58 | $7.90 | 1,335,480 |
| 2017-06-21 | $22.10 | $22.13 | $21.71 | $21.96 | $8.03 | 747,990 |
| 2017-06-20 | $22.04 | $22.32 | $21.96 | $21.96 | $8.03 | 1,516,160 |
| 2017-06-19 | $22.05 | $22.29 | $21.81 | $22.12 | $8.09 | 1,401,410 |
| 2017-06-16 | $21.75 | $22.14 | $21.45 | $22.05 | $8.07 | 1,865,060 |
| 2017-06-15 | $21.30 | $21.67 | $21.18 | $21.60 | $7.90 | 1,084,900 |
| 2017-06-14 | $21.48 | $21.67 | $21.26 | $21.31 | $7.80 | 1,640,400 |
| 2017-06-13 | $20.83 | $21.46 | $20.82 | $21.38 | $7.82 | 783,600 |
| 2017-06-12 | $21.58 | $21.58 | $20.81 | $20.83 | $7.62 | 1,528,510 |
| 2017-06-09 | $21.28 | $21.63 | $21.21 | $21.63 | $7.91 | 1,132,250 |
| 2017-06-08 | $21.47 | $21.49 | $21.10 | $21.34 | $7.81 | 918,410 |
| 2017-06-07 | $20.56 | $21.45 | $20.45 | $21.30 | $7.79 | 1,739,400 |
| 2017-06-06 | $20.23 | $20.66 | $20.11 | $20.62 | $7.54 | 1,126,810 |
| 2017-06-05 | $20.07 | $20.30 | $19.75 | $20.24 | $7.41 | 1,888,060 |
| 2017-06-02 | $20.35 | $20.35 | $19.78 | $20.07 | $7.34 | 2,065,840 |
| 2017-06-01 | $21.20 | $21.37 | $20.60 | $20.62 | $7.54 | 1,814,310 |
| 2017-05-31 | $21.45 | $21.63 | $21.31 | $21.42 | $7.84 | 896,200 |
| 2017-05-30 | $21.38 | $21.38 | $21.38 | $21.38 | $7.82 | 0 |
| 2017-05-29 | $21.38 | $21.38 | $21.38 | $21.38 | $7.82 | 0 |
| 2017-05-26 | $21.55 | $21.65 | $21.26 | $21.38 | $7.82 | 642,100 |
| 2017-05-25 | $21.10 | $21.49 | $21.10 | $21.35 | $7.81 | 998,040 |
| 2017-05-24 | $21.05 | $21.32 | $20.95 | $21.27 | $7.78 | 1,145,500 |
| 2017-05-23 | $21.37 | $21.60 | $21.10 | $21.25 | $7.77 | 1,853,160 |
| 2017-05-22 | $21.63 | $21.63 | $21.04 | $21.58 | $7.90 | 1,676,120 |
| 2017-05-19 | $21.30 | $21.75 | $21.30 | $21.63 | $7.91 | 1,602,630 |
| 2017-05-18 | $21.35 | $21.95 | $21.15 | $21.46 | $7.85 | 2,512,800 |
| 2017-05-17 | $21.08 | $21.44 | $21.02 | $21.35 | $7.81 | 2,194,040 |
| 2017-05-16 | $20.71 | $21.18 | $20.40 | $21.14 | $7.73 | 1,940,040 |
| 2017-05-15 | $20.89 | $20.90 | $20.51 | $20.57 | $7.53 | 1,084,370 |
| 2017-05-12 | $20.68 | $20.79 | $20.46 | $20.69 | $7.57 | 1,545,240 |
| 2017-05-11 | $20.48 | $20.60 | $19.90 | $20.60 | $7.54 | 2,255,840 |
| 2017-05-10 | $20.74 | $20.89 | $20.51 | $20.59 | $7.53 | 1,775,930 |
| 2017-05-09 | $20.06 | $20.88 | $20.02 | $20.77 | $7.60 | 2,550,340 |
| 2017-05-08 | $19.93 | $20.37 | $19.74 | $20.00 | $7.32 | 2,287,810 |
| 2017-05-05 | $20.20 | $20.24 | $19.82 | $19.99 | $7.31 | 1,404,960 |
| 2017-05-04 | $20.01 | $20.53 | $19.94 | $20.19 | $7.39 | 1,559,200 |
| 2017-05-03 | $20.42 | $20.54 | $19.99 | $20.14 | $7.37 | 1,642,840 |
| 2017-05-02 | $20.69 | $20.72 | $20.40 | $20.45 | $7.48 | 1,308,980 |
| 2017-05-01 | $20.71 | $20.71 | $20.71 | $20.71 | $7.58 | 0 |
| 2017-04-28 | $20.80 | $20.95 | $20.48 | $20.71 | $7.58 | 2,048,460 |
| 2017-04-27 | $19.98 | $20.78 | $19.81 | $20.70 | $7.57 | 3,662,620 |
| 2017-04-26 | $20.57 | $20.57 | $19.46 | $20.10 | $7.35 | 6,032,190 |
| 2017-04-25 | $20.00 | $20.65 | $19.92 | $20.65 | $7.56 | 2,102,110 |
| 2017-04-24 | $20.52 | $20.66 | $19.70 | $19.89 | $7.27 | 2,103,400 |
| 2017-04-21 | $20.74 | $20.82 | $20.06 | $20.67 | $7.56 | 2,279,370 |
| 2017-04-20 | $21.07 | $21.28 | $20.20 | $20.71 | $7.57 | 2,591,140 |
| 2017-04-19 | $21.60 | $21.68 | $20.63 | $21.22 | $7.76 | 2,239,980 |
| 2017-04-18 | $22.11 | $22.37 | $21.58 | $21.77 | $7.96 | 1,764,810 |
| 2017-04-17 | $23.25 | $23.25 | $21.61 | $22.23 | $8.13 | 2,385,170 |
| 2017-04-14 | $23.26 | $23.40 | $23.06 | $23.22 | $8.49 | 1,476,850 |
| 2017-04-13 | $23.08 | $23.48 | $23.07 | $23.22 | $8.49 | 1,078,700 |
| 2017-04-12 | $23.53 | $23.73 | $23.01 | $23.01 | $8.41 | 1,701,220 |
| 2017-04-11 | $23.51 | $23.85 | $23.06 | $23.73 | $8.68 | 2,188,310 |
| 2017-04-10 | $24.00 | $24.08 | $23.38 | $23.63 | $8.64 | 2,781,710 |
| 2017-04-07 | $23.87 | $24.01 | $23.74 | $24.00 | $8.78 | 1,933,050 |
| 2017-04-06 | $23.44 | $24.00 | $23.35 | $23.87 | $8.73 | 2,873,920 |
| 2017-04-05 | $22.93 | $23.48 | $22.87 | $23.45 | $8.58 | 2,448,880 |
| 2017-04-04 | $22.99 | $22.99 | $22.99 | $22.99 | $8.41 | 0 |
| 2017-04-03 | $22.99 | $22.99 | $22.99 | $22.99 | $8.41 | 0 |
| 2017-03-31 | $22.95 | $23.10 | $22.71 | $22.99 | $8.41 | 2,330,560 |
| 2017-03-30 | $23.76 | $23.80 | $22.91 | $22.95 | $8.39 | 4,358,570 |
| 2017-03-29 | $24.27 | $24.29 | $23.85 | $23.85 | $8.72 | 2,783,400 |
| 2017-03-28 | $23.96 | $24.35 | $23.82 | $24.30 | $8.89 | 3,301,250 |
| 2017-03-27 | $24.20 | $24.28 | $23.98 | $24.00 | $8.78 | 2,988,070 |
| 2017-03-24 | $24.05 | $24.18 | $23.94 | $24.14 | $8.83 | 2,075,900 |
| 2017-03-23 | $23.94 | $24.09 | $23.68 | $24.03 | $8.79 | 3,134,100 |
| 2017-03-22 | $24.21 | $24.22 | $23.61 | $23.96 | $8.76 | 4,404,850 |
| 2017-03-21 | $24.47 | $24.47 | $24.15 | $24.33 | $8.90 | 3,117,380 |
| 2017-03-20 | $24.11 | $24.43 | $24.08 | $24.35 | $8.90 | 4,242,670 |
| 2017-03-17 | $24.09 | $24.56 | $23.97 | $24.10 | $8.81 | 5,528,880 |
| 2017-03-16 | $23.78 | $24.06 | $23.78 | $24.00 | $8.78 | 2,325,120 |
| 2017-03-15 | $23.84 | $23.95 | $23.65 | $23.78 | $8.70 | 1,965,450 |
| 2017-03-14 | $24.02 | $24.16 | $23.83 | $23.85 | $8.72 | 3,004,210 |
| 2017-03-13 | $24.25 | $24.44 | $23.84 | $24.15 | $8.83 | 4,480,520 |
| 2017-03-10 | $24.02 | $24.02 | $23.75 | $23.86 | $8.73 | 2,039,180 |
| 2017-03-09 | $23.95 | $24.18 | $23.72 | $24.03 | $8.79 | 1,791,920 |
| 2017-03-08 | $24.29 | $24.44 | $23.90 | $23.98 | $8.77 | 2,463,820 |
| 2017-03-07 | $24.10 | $24.38 | $24.01 | $24.31 | $8.89 | 4,035,290 |
| 2017-03-06 | $23.69 | $24.15 | $23.66 | $24.10 | $8.81 | 4,522,740 |
| 2017-03-03 | $23.70 | $23.80 | $23.50 | $23.67 | $8.66 | 3,371,010 |
| 2017-03-02 | $23.98 | $24.12 | $23.51 | $23.73 | $8.68 | 2,699,700 |
| 2017-03-01 | $23.93 | $24.15 | $23.80 | $23.96 | $8.76 | 2,373,780 |
| 2017-02-28 | $24.16 | $24.27 | $23.86 | $23.98 | $8.77 | 2,134,620 |
| 2017-02-27 | $24.29 | $24.53 | $24.00 | $24.13 | $8.82 | 3,931,870 |
| 2017-02-24 | $23.87 | $24.28 | $23.83 | $24.26 | $8.87 | 4,490,710 |
| 2017-02-23 | $23.70 | $24.16 | $23.61 | $24.03 | $8.79 | 3,448,050 |
| 2017-02-22 | $23.78 | $24.10 | $23.56 | $23.77 | $8.69 | 2,745,830 |
| 2017-02-21 | $23.49 | $23.85 | $23.32 | $23.78 | $8.70 | 3,018,070 |
| 2017-02-20 | $23.14 | $23.66 | $23.06 | $23.45 | $8.58 | 2,043,770 |
| 2017-02-17 | $23.30 | $23.50 | $22.99 | $23.18 | $8.48 | 2,491,480 |
| 2017-02-16 | $23.61 | $23.61 | $23.18 | $23.37 | $8.55 | 2,424,000 |
| 2017-02-15 | $23.68 | $24.01 | $23.52 | $23.61 | $8.63 | 2,499,560 |
| 2017-02-14 | $23.86 | $23.92 | $23.63 | $23.66 | $8.65 | 1,214,600 |
| 2017-02-13 | $23.62 | $23.97 | $23.50 | $23.90 | $8.74 | 2,121,110 |
| 2017-02-10 | $24.00 | $24.13 | $23.68 | $23.79 | $8.70 | 2,557,250 |
| 2017-02-09 | $23.73 | $24.00 | $23.61 | $24.00 | $8.78 | 2,503,580 |
| 2017-02-08 | $23.39 | $23.80 | $23.10 | $23.80 | $8.70 | 2,179,620 |
| 2017-02-07 | $23.58 | $23.59 | $23.19 | $23.36 | $8.54 | 1,772,010 |
| 2017-02-06 | $23.22 | $23.68 | $22.85 | $23.63 | $8.64 | 2,568,960 |
| 2017-02-03 | $23.41 | $23.43 | $23.10 | $23.22 | $8.49 | 942,490 |
| 2017-02-02 | $23.54 | $23.54 | $23.54 | $23.54 | $8.61 | 0 |
| 2017-02-01 | $23.54 | $23.54 | $23.54 | $23.54 | $8.61 | 0 |
| 2017-01-31 | $23.54 | $23.54 | $23.54 | $23.54 | $8.61 | 0 |
| 2017-01-30 | $23.54 | $23.54 | $23.54 | $23.54 | $8.61 | 0 |
| 2017-01-27 | $23.54 | $23.54 | $23.54 | $23.54 | $8.61 | 0 |
| 2017-01-26 | $23.16 | $23.75 | $23.06 | $23.54 | $8.61 | 3,155,250 |
| 2017-01-25 | $23.06 | $23.30 | $23.00 | $23.15 | $8.47 | 996,150 |
| 2017-01-24 | $23.54 | $23.70 | $23.05 | $23.15 | $8.47 | 1,917,650 |
| 2017-01-23 | $23.65 | $24.06 | $23.57 | $23.63 | $8.64 | 1,963,180 |
| 2017-01-20 | $23.20 | $23.75 | $23.03 | $23.70 | $8.67 | 2,153,860 |
| 2017-01-19 | $23.50 | $23.50 | $22.88 | $23.33 | $8.53 | 1,568,990 |
| 2017-01-18 | $23.92 | $23.92 | $23.28 | $23.50 | $8.59 | 1,639,900 |
| 2017-01-17 | $23.80 | $24.08 | $23.21 | $23.92 | $8.75 | 2,222,550 |
| 2017-01-16 | $23.99 | $24.13 | $22.53 | $24.00 | $8.78 | 5,618,480 |
| 2017-01-13 | $24.23 | $24.38 | $23.85 | $24.00 | $8.78 | 3,157,280 |
| 2017-01-12 | $24.63 | $24.88 | $24.12 | $24.22 | $8.86 | 2,150,890 |
| 2017-01-11 | $24.63 | $24.90 | $24.59 | $24.61 | $9.00 | 1,800,960 |
| 2017-01-10 | $25.01 | $25.04 | $24.63 | $24.70 | $9.03 | 2,217,380 |
| 2017-01-09 | $24.65 | $25.06 | $24.63 | $24.95 | $9.12 | 1,986,650 |
| 2017-01-06 | $25.00 | $25.27 | $24.71 | $24.82 | $9.08 | 2,537,620 |
| 2017-01-05 | $25.31 | $25.46 | $25.17 | $25.30 | $9.25 | 2,422,630 |
| 2017-01-04 | $25.12 | $25.43 | $24.94 | $25.31 | $9.26 | 2,793,810 |
| 2017-01-03 | $25.04 | $25.16 | $24.78 | $25.08 | $9.17 | 2,272,950 |
| 2017-01-02 | $24.90 | $24.90 | $24.90 | $24.90 | $9.11 | 0 |
| 2016-12-30 | $25.07 | $25.20 | $24.80 | $24.90 | $9.11 | 2,128,080 |
| 2016-12-29 | $24.85 | $25.26 | $24.74 | $24.92 | $9.11 | 3,439,010 |
| 2016-12-28 | $24.76 | $25.25 | $24.61 | $24.87 | $9.09 | 4,113,330 |
| 2016-12-27 | $24.28 | $24.88 | $24.28 | $24.67 | $9.02 | 3,164,630 |
| 2016-12-26 | $24.00 | $24.48 | $23.60 | $24.47 | $8.95 | 3,225,650 |
| 2016-12-23 | $24.55 | $24.55 | $23.90 | $24.02 | $8.78 | 2,441,650 |
| 2016-12-22 | $24.67 | $24.77 | $24.10 | $24.25 | $8.87 | 2,834,060 |
| 2016-12-21 | $24.53 | $24.97 | $24.45 | $24.77 | $9.06 | 2,676,580 |
| 2016-12-20 | $24.20 | $25.06 | $24.20 | $24.53 | $8.97 | 2,816,530 |
| 2016-12-19 | $25.23 | $25.23 | $24.20 | $24.42 | $8.93 | 4,459,930 |
| 2016-12-16 | $24.30 | $25.30 | $24.30 | $25.11 | $9.18 | 5,991,960 |
| 2016-12-15 | $23.90 | $24.28 | $23.78 | $24.02 | $8.78 | 3,364,410 |
| 2016-12-14 | $23.35 | $24.05 | $23.20 | $24.00 | $8.78 | 4,809,560 |
| 2016-12-13 | $23.75 | $23.84 | $22.86 | $23.38 | $8.55 | 4,178,080 |
| 2016-12-12 | $25.70 | $26.44 | $23.82 | $23.84 | $8.72 | 8,627,390 |
| 2016-12-09 | $24.80 | $25.90 | $24.78 | $25.26 | $9.24 | 5,291,720 |
| 2016-12-08 | $25.52 | $25.54 | $24.00 | $24.82 | $9.08 | 5,175,420 |
| 2016-12-07 | $25.22 | $25.59 | $24.90 | $25.51 | $9.33 | 3,168,410 |
| 2016-12-06 | $26.30 | $26.30 | $25.05 | $25.20 | $9.22 | 6,141,770 |
| 2016-12-05 | $26.59 | $26.59 | $26.59 | $26.59 | $9.72 | 0 |
| 2016-12-02 | $26.59 | $26.59 | $26.59 | $26.59 | $9.72 | 0 |
| 2016-12-01 | $26.59 | $26.59 | $26.59 | $26.59 | $9.72 | 0 |
| 2016-11-30 | $26.59 | $26.59 | $26.59 | $26.59 | $9.72 | 0 |
| 2016-11-29 | $26.59 | $26.59 | $26.59 | $26.59 | $9.72 | 0 |
| 2016-11-28 | $26.59 | $26.59 | $26.59 | $26.59 | $9.72 | 0 |
| 2016-11-25 | $26.59 | $26.59 | $26.59 | $26.59 | $9.72 | 0 |
| 2016-11-24 | $27.00 | $27.22 | $26.49 | $26.59 | $9.72 | 3,980,660 |
| 2016-11-23 | $27.98 | $28.06 | $26.90 | $27.00 | $9.87 | 5,712,530 |
| 2016-11-22 | $27.04 | $27.83 | $27.04 | $27.83 | $10.18 | 7,233,150 |
| 2016-11-21 | $26.88 | $27.25 | $26.70 | $27.04 | $9.89 | 4,102,550 |
| 2016-11-18 | $27.08 | $27.36 | $26.63 | $26.90 | $9.84 | 5,326,120 |
| 2016-11-17 | $27.70 | $27.70 | $27.05 | $27.19 | $9.94 | 6,050,030 |
| 2016-11-16 | $27.28 | $28.12 | $26.92 | $27.69 | $10.13 | 12,164,270 |
| 2016-11-15 | $26.98 | $27.04 | $26.39 | $27.00 | $9.87 | 6,011,440 |
| 2016-11-14 | $26.59 | $27.15 | $26.36 | $26.94 | $9.85 | 8,261,420 |
| 2016-11-11 | $25.70 | $26.47 | $25.70 | $26.35 | $9.64 | 6,769,270 |
| 2016-11-10 | $25.45 | $25.87 | $25.33 | $25.70 | $9.40 | 4,350,880 |
| 2016-11-09 | $25.58 | $25.70 | $24.82 | $25.12 | $9.19 | 4,224,250 |
| 2016-11-08 | $25.52 | $25.74 | $25.34 | $25.57 | $9.35 | 2,849,820 |
| 2016-11-07 | $25.97 | $26.13 | $25.33 | $25.36 | $9.27 | 4,542,000 |
| 2016-11-04 | $26.01 | $26.38 | $25.86 | $26.00 | $9.51 | 4,327,190 |
| 2016-11-03 | $25.77 | $26.50 | $25.71 | $25.90 | $9.47 | 5,914,970 |
| 2016-11-02 | $25.78 | $26.38 | $25.66 | $25.77 | $9.42 | 4,084,140 |
| 2016-11-01 | $25.42 | $26.15 | $25.25 | $25.99 | $9.50 | 4,059,640 |
| 2016-10-31 | $24.96 | $25.68 | $24.80 | $25.42 | $9.30 | 0 |
| 2016-10-28 | $26.29 | $26.31 | $25.26 | $25.28 | $9.24 | 4,374,390 |
| 2016-10-27 | $25.87 | $26.40 | $25.50 | $26.24 | $9.60 | 4,788,990 |
| 2016-10-26 | $26.92 | $26.98 | $25.70 | $25.70 | $9.40 | 7,857,460 |
| 2016-10-25 | $26.84 | $27.09 | $26.39 | $27.02 | $9.88 | 7,289,510 |
| 2016-10-24 | $27.10 | $27.12 | $26.51 | $26.71 | $9.77 | 8,934,450 |
| 2016-10-21 | $26.05 | $27.27 | $26.05 | $27.17 | $9.94 | 17,317,270 |
| 2016-10-20 | $25.20 | $27.32 | $25.13 | $26.29 | $9.61 | 17,595,800 |
| 2016-10-19 | $25.15 | $25.45 | $24.95 | $25.21 | $9.22 | 6,745,420 |
| 2016-10-18 | $24.76 | $25.28 | $24.70 | $25.10 | $9.18 | 6,943,040 |
| 2016-10-17 | $25.53 | $25.65 | $24.71 | $24.76 | $9.05 | 8,335,850 |
| 2016-10-14 | $26.38 | $26.50 | $25.63 | $25.78 | $9.43 | 9,980,940 |
| 2016-10-13 | $26.68 | $27.32 | $25.58 | $26.97 | $9.86 | 21,097,740 |
| 2016-10-12 | $26.17 | $26.17 | $25.28 | $26.17 | $9.57 | 4,387,480 |
| 2016-10-11 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-10-10 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-10-07 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-10-06 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-10-05 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-10-04 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-10-03 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-30 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-29 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-28 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-27 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-26 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-23 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-22 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-21 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-20 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-19 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-16 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-15 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-14 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-13 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-12 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-09 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-08 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-07 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-06 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-05 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-02 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-09-01 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-31 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-30 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-29 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-26 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-25 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-24 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-23 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-22 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-19 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-18 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-17 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-16 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-15 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-12 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-11 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-10 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-09 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-08 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-05 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-04 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-03 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-02 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-08-01 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-29 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-28 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-27 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-26 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-25 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-22 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-21 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-20 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-19 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-18 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-15 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-14 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-13 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-12 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-11 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-08 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-07 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-06 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-05 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-04 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-07-01 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-30 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-29 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-28 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-27 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-24 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-23 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-22 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-21 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-20 | $23.79 | $23.79 | $23.79 | $23.79 | $8.70 | 0 |
| 2016-06-17 | $23.78 | $24.20 | $23.39 | $23.79 | $8.70 | 5,208,970 |
| 2016-06-16 | $23.00 | $23.95 | $22.81 | $23.89 | $8.74 | 5,906,000 |
| 2016-06-15 | $21.70 | $23.30 | $21.70 | $23.01 | $8.41 | 5,816,150 |
| 2016-06-14 | $22.07 | $22.50 | $21.81 | $22.07 | $8.07 | 4,651,550 |
| 2016-06-13 | $24.19 | $24.44 | $22.64 | $22.64 | $8.28 | 7,670,060 |
| 2016-06-10 | $25.15 | $25.15 | $25.15 | $25.15 | $9.20 | 0 |
| 2016-06-09 | $25.15 | $25.15 | $25.15 | $25.15 | $9.20 | 0 |
| 2016-06-08 | $24.80 | $25.64 | $24.61 | $25.15 | $9.20 | 7,907,230 |
| 2016-06-07 | $24.73 | $24.95 | $24.11 | $24.95 | $9.12 | 6,289,340 |
| 2016-06-06 | $24.74 | $25.23 | $24.42 | $24.73 | $9.04 | 4,699,010 |
| 2016-06-03 | $24.96 | $25.28 | $24.40 | $24.85 | $9.09 | 7,243,070 |
| 2016-06-02 | $24.95 | $26.00 | $24.77 | $25.03 | $9.15 | 10,569,530 |
| 2016-06-01 | $24.01 | $25.40 | $24.00 | $24.88 | $9.10 | 8,733,500 |
| 2016-05-31 | $22.99 | $24.38 | $22.98 | $24.26 | $8.87 | 8,428,980 |
| 2016-05-30 | $23.10 | $23.96 | $22.62 | $23.15 | $8.47 | 8,245,440 |
| 2016-05-27 | $22.95 | $23.15 | $22.38 | $23.06 | $8.43 | 9,222,600 |
| 2016-05-26 | $21.70 | $23.17 | $21.65 | $22.88 | $8.37 | 11,365,580 |
| 2016-05-25 | $21.67 | $21.95 | $21.41 | $21.69 | $7.93 | 2,367,230 |
| 2016-05-24 | $22.14 | $22.14 | $21.30 | $21.46 | $7.85 | 3,093,860 |
| 2016-05-23 | $22.05 | $22.32 | $21.75 | $22.15 | $8.10 | 3,358,620 |
| 2016-05-20 | $21.50 | $21.98 | $21.11 | $21.97 | $8.03 | 2,535,810 |
| 2016-05-19 | $21.24 | $22.08 | $21.24 | $21.64 | $7.91 | 3,359,500 |
| 2016-05-18 | $21.72 | $21.97 | $20.83 | $21.23 | $7.76 | 3,307,170 |
| 2016-05-17 | $21.75 | $22.39 | $21.58 | $22.10 | $8.08 | 3,951,840 |
| 2016-05-16 | $20.95 | $21.78 | $20.95 | $21.70 | $7.94 | 2,486,610 |
| 2016-05-13 | $21.38 | $21.84 | $21.03 | $21.26 | $7.77 | 3,328,720 |
| 2016-05-12 | $20.66 | $21.30 | $20.26 | $21.12 | $7.72 | 2,778,450 |
| 2016-05-11 | $21.64 | $21.88 | $21.02 | $21.23 | $7.76 | 3,138,540 |
| 2016-05-10 | $21.80 | $22.18 | $21.30 | $21.43 | $7.84 | 3,481,160 |
| 2016-05-09 | $23.75 | $23.80 | $21.90 | $21.90 | $8.01 | 8,032,350 |
| 2016-05-06 | $24.32 | $25.06 | $23.94 | $24.33 | $8.90 | 12,152,940 |
| 2016-05-05 | $24.33 | $24.38 | $23.87 | $24.23 | $8.86 | 5,497,900 |
| 2016-05-04 | $23.93 | $24.64 | $23.81 | $24.32 | $8.89 | 7,675,360 |
| 2016-05-03 | $23.21 | $24.15 | $23.05 | $24.08 | $8.81 | 7,197,520 |
| 2016-05-02 | $23.13 | $23.13 | $23.13 | $23.13 | $8.46 | 0 |
| 2016-04-29 | $23.47 | $23.62 | $23.12 | $23.13 | $8.46 | 4,195,240 |
| 2016-04-28 | $24.04 | $24.04 | $22.92 | $23.60 | $8.63 | 5,576,020 |
| 2016-04-27 | $23.81 | $24.30 | $23.80 | $24.03 | $8.79 | 5,750,710 |
| 2016-04-26 | $23.70 | $24.05 | $23.43 | $23.95 | $8.76 | 5,832,890 |
| 2016-04-25 | $24.90 | $25.05 | $23.51 | $23.80 | $8.70 | 9,974,110 |
| 2016-04-22 | $24.20 | $25.78 | $23.61 | $25.35 | $9.27 | 14,277,910 |
| 2016-04-21 | $24.60 | $25.40 | $23.18 | $24.40 | $8.92 | 14,158,950 |
| 2016-04-20 | $26.70 | $26.90 | $23.81 | $24.44 | $8.94 | 9,822,460 |
| 2016-04-19 | $26.36 | $26.67 | $25.68 | $26.40 | $9.65 | 8,617,440 |
| 2016-04-18 | $25.40 | $27.40 | $24.97 | $26.69 | $9.76 | 12,126,040 |
| 2016-04-15 | $25.01 | $26.20 | $24.44 | $25.80 | $9.43 | 12,204,780 |
| 2016-04-14 | $24.35 | $24.99 | $24.11 | $24.81 | $9.07 | 7,972,020 |
| 2016-04-13 | $23.71 | $24.57 | $23.53 | $24.08 | $8.80 | 8,677,820 |
| 2016-04-12 | $23.90 | $24.01 | $23.00 | $23.50 | $8.59 | 5,367,020 |
| 2016-04-11 | $23.57 | $24.40 | $23.37 | $24.05 | $8.79 | 6,609,260 |
| 2016-04-08 | $23.02 | $23.57 | $22.76 | $23.35 | $8.54 | 4,738,910 |
| 2016-04-07 | $24.21 | $24.45 | $23.27 | $23.33 | $8.53 | 6,113,480 |
| 2016-04-06 | $23.60 | $24.49 | $23.50 | $24.21 | $8.85 | 7,717,320 |
| 2016-04-05 | $22.50 | $23.77 | $22.50 | $23.74 | $8.68 | 7,203,560 |
| 2016-04-04 | $22.65 | $22.65 | $22.65 | $22.65 | $8.28 | 0 |
| 2016-04-01 | $22.98 | $22.98 | $21.85 | $22.65 | $8.28 | 5,796,050 |
| 2016-03-31 | $23.26 | $23.68 | $22.85 | $22.90 | $8.37 | 7,025,080 |
| 2016-03-30 | $22.00 | $22.90 | $21.90 | $22.90 | $8.37 | 5,563,110 |
| 2016-03-29 | $22.30 | $22.44 | $21.30 | $21.71 | $7.94 | 5,189,540 |
| 2016-03-28 | $23.27 | $23.86 | $22.24 | $22.25 | $8.13 | 8,207,190 |
| 2016-03-25 | $22.62 | $23.27 | $22.60 | $23.18 | $8.47 | 4,994,350 |
| 2016-03-24 | $23.03 | $23.32 | $22.72 | $22.80 | $8.33 | 6,107,360 |
| 2016-03-23 | $22.80 | $23.50 | $22.78 | $23.40 | $8.55 | 5,524,380 |
| 2016-03-22 | $23.11 | $23.44 | $22.90 | $22.99 | $8.40 | 6,385,930 |
| 2016-03-21 | $23.30 | $24.00 | $22.49 | $23.55 | $8.61 | 11,075,130 |
| 2016-03-18 | $21.29 | $23.20 | $21.25 | $22.89 | $8.37 | 10,532,520 |
| 2016-03-17 | $20.18 | $21.34 | $20.16 | $21.16 | $7.74 | 8,087,900 |
| 2016-03-16 | $20.79 | $21.19 | $19.95 | $20.09 | $7.34 | 6,004,330 |
| 2016-03-15 | $20.20 | $21.36 | $20.11 | $20.40 | $7.46 | 6,736,460 |
| 2016-03-14 | $19.39 | $20.49 | $19.39 | $20.31 | $7.42 | 5,357,440 |
| 2016-03-11 | $18.90 | $19.33 | $18.66 | $19.14 | $7.00 | 3,317,390 |
| 2016-03-10 | $19.96 | $20.26 | $19.31 | $19.34 | $7.07 | 3,404,510 |
| 2016-03-09 | $19.80 | $20.56 | $19.40 | $19.76 | $7.22 | 3,863,840 |
| 2016-03-08 | $19.70 | $20.50 | $18.30 | $20.50 | $7.49 | 6,469,080 |
| 2016-03-07 | $19.58 | $20.30 | $19.47 | $19.74 | $7.22 | 4,486,980 |
| 2016-03-04 | $20.95 | $20.99 | $19.07 | $19.19 | $7.01 | 6,767,520 |
| 2016-03-03 | $21.01 | $21.87 | $20.99 | $21.09 | $7.71 | 7,661,400 |
| 2016-03-02 | $20.15 | $21.45 | $19.97 | $21.36 | $7.81 | 7,944,660 |
| 2016-03-01 | $19.30 | $20.18 | $18.28 | $20.06 | $7.33 | 7,076,620 |
| 2016-02-29 | $21.70 | $21.70 | $19.65 | $19.65 | $7.18 | 6,721,150 |
| 2016-02-26 | $22.68 | $22.83 | $21.13 | $21.83 | $7.98 | 6,742,860 |
| 2016-02-25 | $25.21 | $25.21 | $22.68 | $22.68 | $8.29 | 7,521,930 |
| 2016-02-24 | $25.00 | $25.38 | $24.49 | $25.20 | $9.21 | 6,974,720 |
| 2016-02-23 | $25.75 | $25.94 | $24.71 | $25.24 | $9.23 | 8,566,340 |
| 2016-02-22 | $25.45 | $26.27 | $25.01 | $25.92 | $9.48 | 12,290,610 |
| 2016-02-19 | $24.70 | $25.63 | $24.52 | $25.21 | $9.22 | 9,010,700 |
| 2016-02-18 | $25.00 | $25.49 | $24.60 | $24.81 | $9.07 | 9,069,250 |
| 2016-02-17 | $25.34 | $25.70 | $24.68 | $25.21 | $9.22 | 12,965,530 |
| 2016-02-16 | $22.40 | $24.63 | $22.40 | $24.63 | $9.00 | 8,496,950 |
| 2016-02-15 | $22.20 | $22.90 | $21.50 | $22.39 | $8.18 | 5,558,000 |
| 2016-02-12 | $23.06 | $23.06 | $23.06 | $23.06 | $8.43 | 0 |
| 2016-02-11 | $23.06 | $23.06 | $23.06 | $23.06 | $8.43 | 0 |
| 2016-02-10 | $23.06 | $23.06 | $23.06 | $23.06 | $8.43 | 0 |
| 2016-02-09 | $23.06 | $23.06 | $23.06 | $23.06 | $8.43 | 0 |
| 2016-02-08 | $23.06 | $23.06 | $23.06 | $23.06 | $8.43 | 0 |
| 2016-02-05 | $23.91 | $23.93 | $22.95 | $23.06 | $8.43 | 4,950,720 |
| 2016-02-04 | $22.81 | $24.18 | $22.81 | $23.65 | $8.65 | 7,527,860 |
| 2016-02-03 | $22.34 | $23.09 | $21.92 | $22.77 | $8.32 | 5,762,110 |
| 2016-02-02 | $21.39 | $22.83 | $21.21 | $22.75 | $8.32 | 7,979,830 |
| 2016-02-01 | $22.20 | $22.22 | $20.56 | $21.25 | $7.77 | 7,662,830 |
| 2016-01-29 | $21.03 | $23.16 | $20.59 | $22.60 | $8.26 | 12,677,040 |
| 2016-01-28 | $23.00 | $24.30 | $21.80 | $22.23 | $8.13 | 7,470,080 |
| 2016-01-27 | $23.85 | $24.15 | $21.98 | $23.36 | $8.54 | 6,498,100 |
| 2016-01-26 | $24.91 | $26.58 | $23.31 | $23.79 | $8.70 | 9,282,890 |
| 2016-01-25 | $25.01 | $25.86 | $24.80 | $25.30 | $9.25 | 4,377,570 |
| 2016-01-22 | $24.61 | $24.95 | $23.40 | $24.79 | $9.06 | 4,555,380 |
| 2016-01-21 | $25.42 | $26.50 | $24.03 | $24.16 | $8.83 | 6,503,830 |
| 2016-01-20 | $26.09 | $26.60 | $25.50 | $26.02 | $9.51 | 6,479,840 |
| 2016-01-19 | $25.18 | $26.25 | $24.41 | $26.21 | $9.58 | 7,750,930 |
| 2016-01-18 | $23.48 | $25.79 | $23.06 | $25.30 | $9.25 | 6,804,620 |
| 2016-01-15 | $25.04 | $25.50 | $23.88 | $24.20 | $8.85 | 7,998,740 |
| 2016-01-14 | $22.08 | $25.16 | $21.69 | $25.16 | $9.20 | 8,796,350 |
| 2016-01-13 | $25.84 | $26.20 | $22.87 | $22.87 | $8.36 | 5,436,400 |
| 2016-01-12 | $25.49 | $25.99 | $24.10 | $25.41 | $9.29 | 5,970,080 |
| 2016-01-11 | $27.10 | $27.77 | $25.35 | $25.35 | $9.27 | 6,113,160 |
| 2016-01-08 | $28.70 | $29.15 | $26.15 | $28.17 | $10.30 | 6,194,200 |
| 2016-01-07 | $29.80 | $30.70 | $28.24 | $28.24 | $10.32 | 1,945,600 |
| 2016-01-06 | $31.00 | $31.64 | $30.19 | $31.38 | $11.47 | 5,442,290 |
| 2016-01-05 | $29.91 | $32.60 | $29.57 | $30.56 | $11.17 | 8,859,560 |
| 2016-01-04 | $36.69 | $36.69 | $32.85 | $32.85 | $12.01 | 4,615,690 |
| 2016-01-01 | $36.50 | $36.50 | $36.50 | $36.50 | $13.34 | 0 |
| 2015-12-31 | $38.50 | $38.78 | $36.40 | $36.50 | $13.34 | 6,659,450 |
| 2015-12-30 | $37.67 | $38.68 | $37.51 | $38.68 | $14.14 | 5,949,320 |
| 2015-12-29 | $37.60 | $37.90 | $36.85 | $37.65 | $13.76 | 5,993,370 |
| 2015-12-28 | $40.75 | $40.80 | $37.57 | $37.84 | $13.83 | 9,465,890 |
| 2015-12-25 | $39.26 | $40.33 | $38.51 | $40.30 | $14.73 | 6,739,280 |
| 2015-12-24 | $38.75 | $39.28 | $38.00 | $39.24 | $14.34 | 5,446,640 |
| 2015-12-23 | $39.50 | $40.88 | $38.92 | $39.18 | $14.32 | 8,725,400 |
| 2015-12-22 | $39.76 | $40.00 | $38.57 | $39.55 | $14.46 | 8,220,950 |
| 2015-12-21 | $39.71 | $41.40 | $39.51 | $39.83 | $14.56 | 9,245,350 |
| 2015-12-18 | $40.00 | $40.42 | $38.00 | $39.71 | $14.52 | 12,252,080 |
| 2015-12-17 | $38.88 | $40.58 | $38.88 | $40.30 | $14.73 | 10,877,900 |
| 2015-12-16 | $38.53 | $39.25 | $38.30 | $38.69 | $14.14 | 8,488,850 |
| 2015-12-15 | $37.80 | $38.53 | $37.69 | $38.50 | $14.07 | 7,419,540 |
| 2015-12-14 | $36.95 | $38.00 | $36.01 | $37.75 | $13.80 | 6,254,230 |
| 2015-12-11 | $36.97 | $37.80 | $36.65 | $37.59 | $13.74 | 6,117,750 |
| 2015-12-10 | $37.35 | $38.60 | $36.70 | $37.30 | $13.64 | 11,450,300 |
| 2015-12-09 | $39.20 | $39.33 | $36.94 | $37.77 | $13.81 | 12,584,050 |
| 2015-12-08 | $40.31 | $41.48 | $39.61 | $39.61 | $14.48 | 15,200,910 |
| 2015-12-07 | $38.39 | $41.83 | $38.38 | $40.72 | $14.89 | 20,985,990 |
| 2015-12-04 | $38.41 | $39.32 | $37.51 | $38.03 | $13.90 | 12,688,290 |
| 2015-12-03 | $38.20 | $40.00 | $37.35 | $39.15 | $14.31 | 17,499,240 |
| 2015-12-02 | $36.25 | $38.77 | $34.72 | $38.10 | $13.93 | 16,048,330 |
| 2015-12-01 | $34.68 | $37.73 | $34.14 | $36.45 | $13.32 | 10,799,630 |
| 2015-11-30 | $35.10 | $35.64 | $32.52 | $34.74 | $12.70 | 8,381,390 |
| 2015-11-27 | $38.18 | $39.20 | $34.61 | $35.00 | $12.79 | 11,763,440 |
| 2015-11-26 | $38.25 | $40.53 | $37.88 | $38.46 | $14.06 | 16,183,280 |
| 2015-11-25 | $36.70 | $37.98 | $36.18 | $37.80 | $13.82 | 10,212,830 |
| 2015-11-24 | $35.88 | $36.80 | $35.20 | $36.70 | $13.42 | 8,447,100 |
| 2015-11-23 | $38.20 | $39.80 | $35.90 | $36.35 | $13.29 | 13,537,150 |
| 2015-11-20 | $35.89 | $38.80 | $35.80 | $37.95 | $13.87 | 15,493,050 |
| 2015-11-19 | $34.21 | $35.50 | $33.70 | $35.50 | $12.98 | 7,157,630 |
| 2015-11-18 | $35.04 | $35.50 | $33.58 | $33.80 | $12.36 | 7,228,350 |
| 2015-11-17 | $35.95 | $36.99 | $34.52 | $34.67 | $12.67 | 13,224,370 |
| 2015-11-16 | $31.33 | $35.92 | $31.33 | $35.68 | $13.04 | 10,742,790 |
| 2015-11-13 | $35.27 | $35.30 | $33.33 | $33.71 | $12.32 | 9,264,610 |
| 2015-11-12 | $35.99 | $37.50 | $35.50 | $35.90 | $13.12 | 11,919,270 |
| 2015-11-11 | $34.70 | $36.58 | $34.31 | $36.30 | $13.27 | 13,798,720 |
| 2015-11-10 | $34.60 | $36.40 | $34.08 | $34.90 | $12.76 | 13,752,560 |
| 2015-11-09 | $32.96 | $34.90 | $31.90 | $34.79 | $12.72 | 16,463,390 |
| 2015-11-06 | $31.38 | $33.11 | $31.38 | $32.92 | $12.03 | 12,938,970 |
| 2015-11-05 | $31.85 | $32.33 | $31.00 | $31.32 | $11.45 | 8,888,980 |
| 2015-11-04 | $30.04 | $31.80 | $29.82 | $31.76 | $11.61 | 8,757,670 |
| 2015-11-03 | $29.50 | $29.79 | $28.86 | $29.70 | $10.86 | 4,983,400 |
| 2015-11-02 | $29.48 | $30.60 | $29.02 | $29.21 | $10.68 | 5,582,630 |
| 2015-10-30 | $30.91 | $31.10 | $29.51 | $30.39 | $11.11 | 7,834,290 |
| 2015-10-29 | $31.18 | $31.58 | $30.61 | $31.12 | $11.38 | 6,949,410 |
| 2015-10-28 | $32.00 | $32.75 | $30.30 | $30.80 | $11.26 | 10,017,370 |
| 2015-10-27 | $32.80 | $32.84 | $30.00 | $32.35 | $11.83 | 11,371,340 |
| 2015-10-26 | $32.02 | $33.78 | $32.02 | $32.83 | $12.00 | 16,580,440 |
| 2015-10-23 | $30.20 | $32.50 | $30.00 | $31.99 | $11.69 | 13,524,990 |
| 2015-10-22 | $28.50 | $29.93 | $28.03 | $29.83 | $10.90 | 11,552,070 |
| 2015-10-21 | $32.50 | $32.56 | $29.21 | $29.21 | $10.68 | 13,737,870 |
| 2015-10-20 | $31.72 | $32.55 | $31.50 | $32.45 | $11.86 | 12,014,990 |
| 2015-10-19 | $32.00 | $32.90 | $31.13 | $31.30 | $11.44 | 11,066,080 |
| 2015-10-16 | $32.85 | $32.96 | $31.44 | $32.07 | $11.72 | 13,355,810 |
| 2015-10-15 | $30.74 | $32.90 | $30.74 | $32.49 | $11.88 | 13,453,110 |
| 2015-10-14 | $31.74 | $32.10 | $30.85 | $30.93 | $11.31 | 10,627,190 |
| 2015-10-13 | $31.69 | $32.19 | $31.17 | $32.12 | $11.74 | 15,836,900 |
| 2015-10-12 | $30.00 | $32.31 | $30.00 | $31.76 | $11.61 | 15,885,720 |
| 2015-10-09 | $28.42 | $29.76 | $28.39 | $29.38 | $10.74 | 11,105,650 |
| 2015-10-08 | $28.20 | $28.96 | $27.60 | $28.50 | $10.42 | 9,039,520 |
| 2015-10-07 | $26.98 | $26.98 | $26.98 | $26.98 | $9.86 | 0 |
| 2015-10-06 | $26.98 | $26.98 | $26.98 | $26.98 | $9.86 | 0 |
| 2015-10-05 | $26.98 | $26.98 | $26.98 | $26.98 | $9.86 | 0 |
| 2015-10-02 | $26.98 | $26.98 | $26.98 | $26.98 | $9.86 | 0 |
| 2015-10-01 | $26.98 | $26.98 | $26.98 | $26.98 | $9.86 | 0 |
| 2015-09-30 | $27.36 | $27.68 | $26.61 | $26.98 | $9.86 | 4,686,420 |
| 2015-09-29 | $27.60 | $28.00 | $26.55 | $27.01 | $9.87 | 8,474,510 |
| 2015-09-28 | $27.01 | $28.79 | $26.50 | $28.48 | $10.41 | 9,401,190 |
| 2015-09-25 | $29.20 | $30.58 | $26.68 | $26.96 | $9.86 | 13,054,270 |
| 2015-09-24 | $27.98 | $30.56 | $27.98 | $29.64 | $10.83 | 15,276,030 |
| 2015-09-23 | $27.68 | $28.50 | $27.24 | $27.78 | $10.16 | 10,116,980 |
| 2015-09-22 | $29.10 | $29.78 | $28.00 | $28.55 | $10.44 | 12,426,650 |
| 2015-09-21 | $27.00 | $29.65 | $26.20 | $29.06 | $10.62 | 14,342,360 |
| 2015-09-18 | $30.41 | $30.99 | $28.05 | $28.05 | $10.25 | 20,456,030 |
| 2015-09-17 | $33.65 | $34.18 | $31.17 | $31.17 | $11.39 | 18,204,200 |
| 2015-09-16 | $32.40 | $36.20 | $31.69 | $34.63 | $12.66 | 19,403,730 |
| 2015-09-15 | $31.50 | $33.52 | $29.63 | $33.18 | $12.13 | 24,389,760 |
| 2015-09-14 | $36.00 | $36.36 | $32.92 | $32.92 | $12.03 | 10,030,380 |
| 2015-09-11 | $36.80 | $37.60 | $35.48 | $36.58 | $13.37 | 13,674,380 |
| 2015-09-10 | $37.70 | $38.50 | $35.36 | $38.36 | $14.02 | 23,495,910 |
| 2015-09-09 | $37.50 | $40.19 | $37.04 | $39.29 | $14.36 | 21,430,020 |
| 2015-09-08 | $38.00 | $38.90 | $35.65 | $38.28 | $13.99 | 13,435,820 |
| 2015-09-07 | $34.17 | $39.00 | $34.17 | $38.86 | $14.21 | 15,493,740 |
| 2015-09-04 | $35.50 | $35.50 | $35.50 | $35.50 | $12.98 | 0 |
| 2015-09-03 | $35.50 | $35.50 | $35.50 | $35.50 | $12.98 | 0 |
| 2015-09-02 | $32.35 | $35.50 | $30.05 | $35.50 | $12.98 | 13,812,610 |
| 2015-09-01 | $33.50 | $33.70 | $31.57 | $33.39 | $12.21 | 10,658,200 |
| 2015-08-31 | $35.85 | $35.99 | $34.00 | $35.08 | $12.82 | 16,336,630 |
| 2015-08-28 | $33.16 | $35.15 | $31.26 | $35.15 | $12.85 | 19,011,500 |
| 2015-08-27 | $31.25 | $32.44 | $29.10 | $31.95 | $11.68 | 14,571,870 |
| 2015-08-26 | $27.60 | $30.99 | $26.64 | $30.99 | $11.33 | 16,091,800 |
| 2015-08-25 | $29.63 | $30.98 | $29.60 | $29.60 | $10.82 | 7,315,320 |
| 2015-08-24 | $34.33 | $37.20 | $32.89 | $32.89 | $12.02 | 18,636,460 |
| 2015-08-21 | $37.00 | $38.40 | $34.65 | $36.54 | $13.36 | 18,866,070 |
| 2015-08-20 | $36.00 | $38.50 | $34.68 | $38.50 | $14.07 | 27,076,610 |
| 2015-08-19 | $30.15 | $35.75 | $29.79 | $35.00 | $12.79 | 13,261,220 |
| 2015-08-18 | $33.58 | $33.89 | $29.72 | $32.50 | $11.88 | 10,596,030 |
| 2015-08-17 | $31.00 | $33.15 | $30.44 | $33.02 | $12.07 | 11,796,570 |
| 2015-08-14 | $32.96 | $34.00 | $31.30 | $31.91 | $11.66 | 17,854,640 |
| 2015-08-13 | $28.40 | $31.57 | $28.40 | $31.57 | $11.54 | 11,022,060 |
| 2015-08-12 | $30.00 | $30.51 | $28.70 | $28.70 | $10.49 | 8,914,180 |
| 2015-08-11 | $30.16 | $31.19 | $29.80 | $30.48 | $11.14 | 11,407,980 |
Shenzhen Sunshine Lsr Elcts Tech Company Ltd (300227) News Headlines
Recent Shenzhen Sunshine Lsr Elcts Tech Company Ltd (300227) News
Similar Companies to Shenzhen Sunshine Lsr Elcts Tech Company Ltd (300227) 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 | -- | -- | -- |