Newcapec Electronics Company Ltd (300248) Exchange: SHE
Data as of July 17, 2025
$15.20 ($0.39) 2.63%
Newcapec Electronics Company Ltd - Daily Information
Click for more stock information on Newcapec Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.99 |
| Previous Close | $15.20 |
| High | $15.37 |
| Low | $14.74 |
| Adjusted Open | $14.99 |
| Previous Adjusted Close | $15.20 |
| Adjusted High | $15.37 |
| Adjusted Low | $14.74 |
About Newcapec Electronics Company Ltd (300248)
Invest in Newcapec Electronics Company Ltd (300248)
Historical Stock Data for Newcapec Electronics Company Ltd (300248)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $14.99 | $15.37 | $14.74 | $15.20 | $15.20 | 42,370,990 |
| 2025-07-07 | $14.01 | $15.28 | $13.95 | $14.81 | $14.81 | 40,803,090 |
| 2025-07-04 | $14.04 | $14.46 | $13.80 | $14.06 | $14.06 | 25,569,830 |
| 2025-07-03 | $14.16 | $14.23 | $13.89 | $14.02 | $14.02 | 14,027,730 |
| 2025-07-02 | $14.55 | $14.55 | $13.91 | $14.07 | $14.07 | 18,445,770 |
| 2025-07-01 | $14.88 | $14.88 | $14.39 | $14.53 | $14.53 | 23,370,120 |
| 2025-06-30 | $14.64 | $15.12 | $14.51 | $14.99 | $14.99 | 33,351,620 |
| 2025-06-27 | $14.78 | $14.95 | $14.45 | $14.50 | $14.50 | 30,904,170 |
| 2025-06-26 | $14.79 | $15.01 | $14.57 | $14.80 | $14.80 | 41,239,680 |
| 2025-06-25 | $14.02 | $14.91 | $13.97 | $14.80 | $14.80 | 43,708,550 |
| 2025-06-24 | $14.00 | $14.26 | $13.71 | $14.12 | $14.12 | 26,427,300 |
| 2025-06-23 | $13.00 | $14.06 | $13.00 | $13.87 | $13.87 | 30,787,680 |
| 2025-06-20 | $13.69 | $13.79 | $13.00 | $13.23 | $13.23 | 26,970,650 |
| 2025-06-19 | $14.60 | $14.75 | $13.72 | $13.77 | $13.77 | 33,712,020 |
| 2025-06-18 | $14.70 | $15.20 | $14.52 | $14.60 | $14.60 | 36,847,580 |
| 2025-06-17 | $14.70 | $15.23 | $14.54 | $14.87 | $14.87 | 53,711,390 |
| 2025-06-13 | $14.20 | $14.96 | $13.91 | $14.17 | $14.17 | 63,471,940 |
| 2025-06-12 | $13.18 | $14.09 | $13.10 | $13.87 | $13.87 | 35,236,860 |
| 2025-06-11 | $13.18 | $13.42 | $13.11 | $13.27 | $13.27 | 11,997,410 |
| 2025-06-10 | $13.57 | $13.67 | $12.95 | $13.18 | $13.18 | 18,722,150 |
| 2025-06-09 | $13.34 | $13.77 | $13.34 | $13.60 | $13.60 | 15,856,640 |
| 2025-06-06 | $13.51 | $13.56 | $13.31 | $13.39 | $13.39 | 12,822,500 |
| 2025-06-05 | $13.26 | $13.65 | $13.22 | $13.61 | $13.61 | 17,152,700 |
| 2025-06-04 | $13.30 | $13.48 | $13.15 | $13.33 | $13.33 | 14,636,000 |
| 2025-06-03 | $13.68 | $13.93 | $13.35 | $13.41 | $13.41 | 19,790,950 |
| 2025-05-30 | $13.50 | $13.88 | $13.27 | $13.62 | $13.62 | 23,866,600 |
| 2025-05-29 | $12.85 | $13.68 | $12.80 | $13.59 | $13.59 | 25,736,620 |
| 2025-05-28 | $13.09 | $13.13 | $12.82 | $12.85 | $12.85 | 10,944,080 |
| 2025-05-27 | $13.13 | $13.22 | $12.98 | $13.02 | $13.02 | 9,265,460 |
| 2025-05-26 | $12.96 | $13.23 | $12.91 | $13.23 | $13.23 | 12,678,890 |
| 2025-05-23 | $13.45 | $13.49 | $12.90 | $12.92 | $12.92 | 20,341,330 |
| 2025-05-22 | $13.72 | $13.89 | $13.36 | $13.44 | $13.44 | 18,473,580 |
| 2025-05-21 | $13.95 | $13.95 | $13.52 | $13.57 | $13.57 | 21,565,490 |
| 2025-05-20 | $13.95 | $14.08 | $13.67 | $14.03 | $14.03 | 18,548,260 |
| 2025-05-19 | $14.25 | $14.35 | $13.70 | $14.08 | $14.08 | 22,787,450 |
| 2025-05-16 | $14.20 | $14.80 | $14.20 | $14.35 | $14.35 | 25,743,010 |
| 2025-05-15 | $15.05 | $15.05 | $14.50 | $14.50 | $14.50 | 41,916,950 |
| 2025-05-14 | $14.46 | $15.41 | $14.40 | $15.41 | $15.41 | 66,052,500 |
| 2025-05-13 | $14.35 | $15.50 | $14.32 | $14.66 | $14.66 | 58,089,850 |
| 2025-05-12 | $13.82 | $14.20 | $13.82 | $14.12 | $14.12 | 17,485,200 |
| 2025-05-09 | $14.39 | $14.40 | $13.67 | $13.81 | $13.81 | 22,439,510 |
| 2025-05-08 | $14.16 | $14.46 | $14.16 | $14.35 | $14.35 | 18,944,300 |
| 2025-05-07 | $14.76 | $14.88 | $14.10 | $14.29 | $14.29 | 26,826,370 |
| 2025-05-06 | $13.91 | $14.53 | $13.91 | $14.53 | $14.53 | 31,811,810 |
| 2025-04-30 | $13.36 | $14.24 | $13.30 | $13.74 | $13.74 | 28,719,480 |
| 2025-04-29 | $13.18 | $13.55 | $13.04 | $13.34 | $13.34 | 16,255,750 |
| 2025-04-28 | $13.43 | $13.59 | $13.23 | $13.31 | $13.31 | 19,625,400 |
| 2025-04-25 | $13.41 | $13.59 | $13.15 | $13.33 | $13.33 | 26,951,870 |
| 2025-04-24 | $14.44 | $14.48 | $13.31 | $13.40 | $13.40 | 46,148,840 |
| 2025-04-23 | $14.43 | $15.15 | $14.43 | $14.71 | $14.71 | 35,737,180 |
| 2025-04-22 | $14.62 | $14.84 | $14.25 | $14.29 | $14.29 | 25,406,060 |
| 2025-04-21 | $13.90 | $14.76 | $13.80 | $14.62 | $14.62 | 31,811,200 |
| 2025-04-18 | $14.23 | $14.28 | $13.90 | $13.93 | $13.93 | 19,847,200 |
| 2025-04-17 | $14.08 | $14.48 | $13.95 | $14.11 | $14.11 | 21,577,680 |
| 2025-04-16 | $14.60 | $14.85 | $13.98 | $14.20 | $14.20 | 26,124,220 |
| 2025-04-15 | $14.64 | $14.97 | $14.37 | $14.56 | $14.56 | 28,278,040 |
| 2025-04-14 | $14.85 | $15.28 | $14.62 | $14.82 | $14.82 | 41,361,310 |
| 2025-04-11 | $14.00 | $15.15 | $13.91 | $14.60 | $14.60 | 46,741,700 |
| 2025-04-10 | $14.24 | $14.78 | $14.13 | $14.23 | $14.23 | 41,399,400 |
| 2025-04-09 | $13.50 | $14.00 | $12.50 | $13.82 | $13.82 | 45,584,210 |
| 2025-04-08 | $13.06 | $13.96 | $12.80 | $13.33 | $13.33 | 44,664,340 |
| 2025-04-07 | $13.39 | $13.79 | $12.01 | $12.50 | $12.50 | 48,404,660 |
| 2025-04-03 | $15.03 | $15.39 | $14.80 | $15.00 | $15.00 | 27,814,710 |
| 2025-04-02 | $15.50 | $15.81 | $15.32 | $15.43 | $15.43 | 32,587,330 |
| 2025-04-01 | $15.92 | $16.07 | $15.44 | $15.57 | $15.57 | 47,134,670 |
| 2025-03-31 | $15.12 | $16.66 | $14.40 | $16.10 | $16.10 | 78,699,370 |
| 2025-03-28 | $15.45 | $15.48 | $15.03 | $15.03 | $15.03 | 28,360,320 |
| 2025-03-27 | $15.84 | $15.95 | $15.34 | $15.36 | $15.36 | 44,967,530 |
| 2025-03-26 | $16.20 | $16.53 | $16.03 | $16.31 | $16.31 | 42,568,970 |
| 2025-03-25 | $17.11 | $17.25 | $16.02 | $16.20 | $16.20 | 49,443,160 |
| 2025-03-24 | $17.62 | $17.79 | $16.44 | $17.02 | $17.02 | 62,048,860 |
| 2025-03-21 | $19.05 | $19.25 | $17.42 | $17.48 | $17.48 | 76,252,120 |
| 2025-03-20 | $18.70 | $20.90 | $18.42 | $19.32 | $19.32 | 95,033,390 |
| 2025-03-19 | $18.03 | $20.00 | $17.90 | $19.23 | $19.23 | 95,159,960 |
| 2025-03-18 | $19.20 | $20.28 | $18.65 | $18.69 | $18.69 | 91,900,730 |
| 2025-03-17 | $18.86 | $20.15 | $18.34 | $19.52 | $19.52 | 109,830,560 |
| 2025-03-14 | $19.61 | $21.66 | $18.88 | $19.10 | $19.10 | 150,039,670 |
| 2025-03-13 | $16.17 | $20.59 | $15.18 | $20.59 | $20.59 | 156,118,430 |
| 2025-03-12 | $15.90 | $17.80 | $15.90 | $17.16 | $17.16 | 134,387,590 |
| 2025-03-11 | $15.89 | $16.20 | $14.90 | $15.24 | $15.24 | 99,311,520 |
| 2025-03-10 | $17.75 | $18.14 | $15.45 | $15.88 | $15.88 | 134,911,870 |
| 2025-03-07 | $16.00 | $16.75 | $15.72 | $16.75 | $16.75 | 115,273,160 |
| 2025-03-06 | $11.90 | $13.96 | $11.90 | $13.96 | $13.96 | 68,898,510 |
| 2025-03-05 | $11.45 | $11.68 | $11.35 | $11.63 | $11.63 | 9,546,440 |
| 2025-03-04 | $11.20 | $11.61 | $11.20 | $11.56 | $11.56 | 11,996,840 |
| 2025-03-03 | $11.16 | $11.76 | $10.92 | $11.29 | $11.29 | 16,358,240 |
| 2025-02-28 | $11.91 | $12.02 | $11.05 | $11.10 | $11.10 | 19,655,010 |
| 2025-02-27 | $12.26 | $12.45 | $11.82 | $12.03 | $12.03 | 18,389,740 |
| 2025-02-26 | $12.30 | $12.42 | $12.11 | $12.30 | $12.30 | 19,986,580 |
| 2025-02-25 | $12.01 | $12.48 | $11.91 | $12.18 | $12.18 | 22,634,880 |
| 2025-02-24 | $12.59 | $12.66 | $12.06 | $12.26 | $12.26 | 26,304,970 |
| 2025-02-20 | $11.84 | $12.00 | $11.60 | $11.80 | $11.80 | 16,348,560 |
| 2025-02-19 | $11.47 | $12.02 | $11.33 | $11.83 | $11.83 | 22,066,660 |
| 2025-02-18 | $11.85 | $12.17 | $11.38 | $11.43 | $11.43 | 30,268,760 |
| 2025-02-17 | $12.50 | $12.60 | $12.00 | $12.10 | $12.10 | 34,022,530 |
| 2025-02-14 | $11.91 | $12.37 | $11.83 | $12.21 | $12.21 | 35,058,530 |
| 2025-02-13 | $12.17 | $12.28 | $11.68 | $12.07 | $12.07 | 33,736,540 |
| 2025-02-12 | $12.38 | $12.50 | $12.04 | $12.15 | $12.15 | 33,128,000 |
| 2025-02-11 | $11.97 | $12.49 | $11.51 | $11.92 | $11.92 | 33,934,520 |
| 2025-02-10 | $11.84 | $12.36 | $11.59 | $12.09 | $12.09 | 35,640,860 |
| 2025-02-07 | $11.46 | $11.96 | $11.30 | $11.77 | $11.77 | 36,297,070 |
| 2025-02-06 | $11.31 | $11.57 | $11.04 | $11.56 | $11.56 | 31,898,720 |
| 2025-02-05 | $11.50 | $11.75 | $11.28 | $11.57 | $11.57 | 38,049,790 |
| 2025-01-27 | $11.32 | $11.49 | $10.96 | $11.27 | $11.27 | 30,892,010 |
| 2025-01-24 | $10.43 | $11.59 | $10.42 | $11.43 | $11.43 | 51,526,410 |
| 2025-01-23 | $9.61 | $11.00 | $9.61 | $10.48 | $10.48 | 44,146,220 |
| 2025-01-22 | $9.60 | $9.60 | $9.38 | $9.48 | $9.48 | 6,848,000 |
| 2025-01-21 | $9.63 | $9.70 | $9.40 | $9.57 | $9.57 | 7,793,100 |
| 2025-01-20 | $9.66 | $9.72 | $9.35 | $9.59 | $9.59 | 9,376,830 |
| 2025-01-17 | $9.52 | $9.55 | $9.32 | $9.44 | $9.44 | 7,075,200 |
| 2025-01-16 | $9.48 | $9.67 | $9.35 | $9.41 | $9.41 | 8,400,200 |
| 2025-01-15 | $9.47 | $9.57 | $9.36 | $9.39 | $9.39 | 8,974,780 |
| 2025-01-14 | $9.03 | $9.50 | $8.95 | $9.49 | $9.49 | 12,359,680 |
| 2025-01-13 | $8.60 | $8.96 | $8.45 | $8.91 | $8.91 | 8,141,950 |
| 2025-01-09 | $9.04 | $9.18 | $8.90 | $9.10 | $9.10 | 7,234,200 |
| 2025-01-08 | $9.17 | $9.25 | $8.71 | $9.04 | $9.04 | 12,368,420 |
| 2025-01-07 | $8.90 | $9.18 | $8.90 | $9.18 | $9.18 | 8,605,140 |
| 2025-01-06 | $8.96 | $9.06 | $8.54 | $8.89 | $8.89 | 8,967,900 |
| 2025-01-03 | $9.47 | $9.59 | $8.86 | $8.89 | $8.89 | 11,105,990 |
| 2025-01-02 | $9.65 | $9.85 | $9.34 | $9.47 | $9.47 | 11,060,450 |
| 2024-12-31 | $10.15 | $10.29 | $9.61 | $9.69 | $9.69 | 11,144,270 |
| 2024-12-30 | $10.07 | $10.22 | $9.87 | $10.12 | $10.12 | 9,122,290 |
| 2024-12-27 | $10.25 | $10.35 | $10.04 | $10.16 | $10.16 | 8,898,460 |
| 2024-12-26 | $9.98 | $10.23 | $9.90 | $10.09 | $10.09 | 10,552,530 |
| 2024-12-25 | $10.25 | $10.35 | $9.77 | $9.89 | $9.89 | 14,972,780 |
| 2024-12-24 | $10.40 | $10.43 | $10.15 | $10.30 | $10.30 | 11,699,880 |
| 2024-12-23 | $10.96 | $10.96 | $10.11 | $10.23 | $10.23 | 18,209,510 |
| 2024-12-20 | $10.75 | $11.16 | $10.75 | $10.97 | $10.97 | 13,447,310 |
| 2024-12-19 | $10.50 | $10.91 | $10.47 | $10.84 | $10.84 | 11,988,030 |
| 2024-12-18 | $10.66 | $10.92 | $10.42 | $10.76 | $10.76 | 13,215,630 |
| 2024-12-17 | $11.11 | $11.31 | $10.57 | $10.62 | $10.62 | 20,909,810 |
| 2024-12-16 | $11.52 | $11.89 | $11.04 | $11.19 | $11.19 | 20,061,760 |
| 2024-12-13 | $12.01 | $12.06 | $11.50 | $11.51 | $11.51 | 28,781,310 |
| 2024-12-12 | $12.09 | $12.53 | $11.96 | $12.28 | $12.28 | 30,048,420 |
| 2024-12-11 | $11.84 | $12.40 | $11.69 | $12.11 | $12.11 | 28,229,130 |
| 2024-12-10 | $12.43 | $12.49 | $11.92 | $11.98 | $11.98 | 36,957,400 |
| 2024-12-09 | $11.81 | $12.20 | $11.80 | $11.95 | $11.95 | 32,330,830 |
| 2024-12-06 | $12.30 | $13.19 | $12.02 | $12.02 | $12.02 | 65,521,000 |
| 2024-12-05 | $12.08 | $12.56 | $11.98 | $12.43 | $12.43 | 45,306,730 |
| 2024-12-04 | $11.58 | $12.58 | $11.42 | $12.31 | $12.31 | 57,209,140 |
| 2024-12-03 | $11.90 | $12.09 | $11.56 | $11.76 | $11.76 | 31,461,690 |
| 2024-12-02 | $11.71 | $12.27 | $11.52 | $12.00 | $12.00 | 46,469,790 |
| 2024-11-29 | $10.97 | $12.33 | $10.87 | $11.93 | $11.93 | 56,777,020 |
| 2024-11-28 | $11.09 | $12.11 | $11.00 | $11.12 | $11.12 | 31,514,690 |
| 2024-11-27 | $10.75 | $11.10 | $10.31 | $11.09 | $11.09 | 26,079,490 |
| 2024-11-26 | $10.91 | $11.72 | $10.52 | $11.10 | $11.10 | 30,819,870 |
| 2024-11-25 | $11.32 | $11.38 | $10.73 | $11.10 | $11.10 | 27,472,360 |
| 2024-11-22 | $11.63 | $12.19 | $11.19 | $11.23 | $11.23 | 46,025,690 |
| 2024-11-21 | $11.94 | $12.02 | $11.34 | $11.64 | $11.64 | 48,167,020 |
| 2024-11-20 | $11.60 | $12.84 | $11.52 | $12.18 | $12.18 | 70,701,470 |
| 2024-11-19 | $10.42 | $11.87 | $10.20 | $11.85 | $11.85 | 56,316,460 |
| 2024-11-18 | $12.03 | $12.32 | $10.48 | $10.73 | $10.73 | 58,635,170 |
| 2024-11-15 | $11.84 | $13.18 | $11.36 | $12.18 | $12.18 | 84,975,300 |
| 2024-11-14 | $10.59 | $11.75 | $10.42 | $11.21 | $11.21 | 54,410,790 |
| 2024-11-13 | $10.81 | $11.00 | $10.30 | $10.72 | $10.72 | 33,717,370 |
| 2024-11-12 | $11.81 | $12.24 | $10.77 | $11.01 | $11.01 | 63,308,480 |
| 2024-11-11 | $9.76 | $11.84 | $9.70 | $11.33 | $11.33 | 54,190,350 |
| 2024-11-08 | $10.12 | $10.19 | $9.87 | $9.93 | $9.93 | 20,404,510 |
| 2024-11-07 | $9.58 | $9.96 | $9.53 | $9.95 | $9.95 | 18,353,520 |
| 2024-11-06 | $9.83 | $9.99 | $9.58 | $9.70 | $9.70 | 17,822,070 |
| 2024-11-05 | $9.32 | $9.80 | $9.24 | $9.73 | $9.73 | 19,660,310 |
| 2024-11-04 | $9.25 | $9.53 | $9.17 | $9.29 | $9.29 | 14,328,230 |
| 2024-11-01 | $10.15 | $10.15 | $9.15 | $9.18 | $9.18 | 25,331,920 |
| 2024-10-31 | $10.06 | $10.29 | $9.90 | $10.18 | $10.18 | 34,441,590 |
| 2024-10-30 | $9.60 | $10.59 | $9.30 | $10.39 | $10.39 | 45,967,550 |
| 2024-10-29 | $9.44 | $10.10 | $9.40 | $9.62 | $9.62 | 26,667,450 |
| 2024-10-28 | $9.11 | $9.39 | $9.11 | $9.36 | $9.36 | 12,377,120 |
| 2024-10-25 | $8.97 | $9.19 | $8.96 | $9.08 | $9.08 | 8,670,530 |
| 2024-10-24 | $9.01 | $9.08 | $8.84 | $8.98 | $8.98 | 9,205,120 |
| 2024-10-23 | $9.16 | $9.34 | $9.04 | $9.09 | $9.09 | 11,644,140 |
| 2024-10-22 | $9.40 | $9.44 | $9.08 | $9.17 | $9.17 | 14,543,810 |
| 2024-10-21 | $9.21 | $9.57 | $9.18 | $9.46 | $9.46 | 19,406,800 |
| 2024-10-18 | $8.95 | $9.48 | $8.84 | $9.26 | $9.26 | 20,092,350 |
| 2024-10-17 | $9.00 | $9.20 | $8.95 | $9.00 | $9.00 | 13,329,340 |
| 2024-10-16 | $8.75 | $9.07 | $8.72 | $8.88 | $8.88 | 11,316,270 |
| 2024-10-15 | $8.88 | $9.41 | $8.85 | $8.98 | $8.98 | 18,504,010 |
| 2024-10-14 | $8.58 | $9.07 | $8.47 | $9.06 | $9.06 | 17,076,500 |
| 2024-10-11 | $8.84 | $9.05 | $8.41 | $8.54 | $8.54 | 17,747,760 |
| 2024-10-10 | $9.44 | $9.60 | $8.98 | $9.02 | $9.02 | 23,028,900 |
| 2024-10-09 | $10.02 | $10.26 | $9.10 | $9.18 | $9.18 | 42,537,760 |
| 2024-10-08 | $10.85 | $10.85 | $9.40 | $10.85 | $10.85 | 48,792,910 |
| 2024-09-30 | $8.28 | $9.10 | $8.06 | $9.04 | $9.04 | 32,806,330 |
| 2024-09-27 | $7.39 | $7.86 | $7.39 | $7.73 | $7.73 | 13,986,310 |
| 2024-09-26 | $7.16 | $7.33 | $7.14 | $7.31 | $7.31 | 10,208,530 |
| 2024-09-25 | $7.20 | $7.42 | $7.20 | $7.26 | $7.26 | 11,488,110 |
| 2024-09-24 | $7.09 | $7.20 | $6.89 | $7.20 | $7.20 | 8,737,100 |
| 2024-09-23 | $6.98 | $7.13 | $6.98 | $7.05 | $7.05 | 7,510,110 |
| 2024-09-20 | $6.94 | $7.30 | $6.81 | $7.01 | $7.01 | 11,991,530 |
| 2024-09-19 | $6.64 | $6.86 | $6.60 | $6.85 | $6.85 | 5,559,200 |
| 2024-09-18 | $6.71 | $6.71 | $6.49 | $6.58 | $6.58 | 4,318,410 |
| 2024-09-13 | $6.83 | $6.94 | $6.63 | $6.65 | $6.65 | 5,901,790 |
| 2024-09-12 | $6.85 | $6.92 | $6.75 | $6.87 | $6.87 | 7,610,660 |
| 2024-09-11 | $6.77 | $6.82 | $6.66 | $6.73 | $6.73 | 4,227,120 |
| 2024-09-10 | $6.77 | $6.84 | $6.59 | $6.79 | $6.79 | 4,021,900 |
| 2024-09-09 | $6.72 | $6.77 | $6.59 | $6.70 | $6.70 | 4,775,920 |
| 2024-09-06 | $6.89 | $6.96 | $6.71 | $6.72 | $6.72 | 7,855,500 |
| 2024-09-05 | $6.83 | $7.13 | $6.83 | $6.90 | $6.90 | 11,362,880 |
| 2024-09-04 | $6.77 | $6.84 | $6.68 | $6.70 | $6.70 | 5,255,000 |
| 2024-09-03 | $6.60 | $6.88 | $6.60 | $6.85 | $6.85 | 7,708,140 |
| 2024-09-02 | $6.66 | $6.79 | $6.61 | $6.65 | $6.65 | 6,177,000 |
| 2024-08-30 | $6.45 | $6.77 | $6.45 | $6.67 | $6.67 | 7,677,020 |
| 2024-08-29 | $6.38 | $6.48 | $6.30 | $6.46 | $6.46 | 3,228,570 |
| 2024-08-28 | $6.34 | $6.44 | $6.20 | $6.39 | $6.39 | 3,136,550 |
| 2024-08-27 | $6.46 | $6.55 | $6.30 | $6.32 | $6.32 | 3,707,370 |
| 2024-08-26 | $6.48 | $6.53 | $6.38 | $6.47 | $6.47 | 3,515,620 |
| 2024-08-23 | $6.33 | $6.57 | $6.31 | $6.50 | $6.50 | 5,048,020 |
| 2024-08-22 | $6.54 | $6.60 | $6.30 | $6.34 | $6.34 | 3,834,800 |
| 2024-08-21 | $6.55 | $6.64 | $6.49 | $6.51 | $6.51 | 2,725,400 |
| 2024-08-20 | $6.65 | $6.67 | $6.52 | $6.56 | $6.56 | 4,530,480 |
| 2024-08-19 | $6.66 | $6.77 | $6.59 | $6.68 | $6.68 | 6,141,190 |
| 2024-08-16 | $6.49 | $6.65 | $6.42 | $6.59 | $6.59 | 6,527,560 |
| 2024-08-15 | $6.11 | $6.60 | $6.11 | $6.49 | $6.49 | 6,378,220 |
| 2024-08-14 | $6.30 | $6.37 | $6.25 | $6.34 | $6.34 | 1,871,100 |
| 2024-08-13 | $6.21 | $6.30 | $6.16 | $6.28 | $6.28 | 1,802,100 |
| 2024-08-12 | $6.23 | $6.31 | $6.14 | $6.21 | $6.21 | 2,857,000 |
| 2024-08-09 | $6.30 | $6.42 | $6.25 | $6.25 | $6.25 | 2,735,700 |
| 2024-08-08 | $6.37 | $6.39 | $6.24 | $6.30 | $6.30 | 4,264,650 |
| 2024-08-07 | $6.41 | $6.68 | $6.37 | $6.45 | $6.45 | 5,558,000 |
| 2024-08-06 | $6.32 | $6.46 | $6.25 | $6.41 | $6.41 | 3,971,610 |
| 2024-08-05 | $6.37 | $6.49 | $6.22 | $6.23 | $6.23 | 3,638,300 |
| 2024-08-02 | $6.52 | $6.59 | $6.37 | $6.41 | $6.41 | 2,977,800 |
| 2024-08-01 | $6.65 | $6.65 | $6.52 | $6.55 | $6.55 | 3,661,900 |
| 2024-07-31 | $6.37 | $6.57 | $6.31 | $6.56 | $6.56 | 4,458,310 |
| 2024-07-30 | $6.30 | $6.40 | $6.23 | $6.36 | $6.36 | 3,391,520 |
| 2024-07-29 | $6.26 | $6.34 | $6.14 | $6.29 | $6.29 | 4,323,120 |
| 2024-07-26 | $6.20 | $6.26 | $6.13 | $6.20 | $6.20 | 3,021,250 |
| 2024-07-25 | $6.01 | $6.24 | $6.01 | $6.16 | $6.16 | 3,405,110 |
| 2024-07-24 | $6.15 | $6.19 | $6.03 | $6.04 | $6.04 | 3,019,950 |
| 2024-07-23 | $6.22 | $6.29 | $6.13 | $6.15 | $6.15 | 2,510,560 |
| 2024-07-22 | $6.14 | $6.27 | $6.12 | $6.24 | $6.24 | 3,956,390 |
| 2024-07-19 | $6.02 | $6.15 | $5.99 | $6.09 | $6.09 | 2,860,710 |
| 2024-07-18 | $6.05 | $6.07 | $5.90 | $6.04 | $6.04 | 3,332,220 |
| 2024-07-17 | $6.16 | $6.22 | $6.10 | $6.10 | $6.10 | 2,632,570 |
| 2024-07-16 | $6.14 | $6.22 | $6.11 | $6.18 | $6.18 | 2,654,600 |
| 2024-07-15 | $6.32 | $6.34 | $6.15 | $6.17 | $6.17 | 3,488,500 |
| 2024-07-12 | $6.40 | $6.49 | $6.31 | $6.35 | $6.35 | 3,015,760 |
| 2024-07-11 | $6.33 | $6.45 | $6.27 | $6.44 | $6.44 | 3,966,020 |
| 2024-07-10 | $6.27 | $6.35 | $6.20 | $6.21 | $6.21 | 3,173,300 |
| 2024-07-09 | $6.15 | $6.28 | $5.99 | $6.27 | $6.27 | 4,633,250 |
| 2024-07-08 | $6.42 | $6.44 | $6.14 | $6.15 | $6.15 | 4,857,210 |
| 2024-07-05 | $6.30 | $6.55 | $6.19 | $6.47 | $6.47 | 3,963,140 |
| 2024-07-04 | $6.58 | $6.74 | $6.33 | $6.34 | $6.34 | 4,761,680 |
| 2024-07-03 | $6.82 | $6.84 | $6.56 | $6.57 | $6.57 | 5,137,050 |
| 2024-07-02 | $6.48 | $6.85 | $6.48 | $6.77 | $6.77 | 7,988,680 |
| 2024-07-01 | $6.45 | $6.52 | $6.36 | $6.48 | $6.48 | 3,579,250 |
| 2024-06-28 | $6.65 | $6.68 | $6.47 | $6.49 | $6.49 | 4,555,380 |
| 2024-06-27 | $6.74 | $6.76 | $6.58 | $6.63 | $6.63 | 4,947,000 |
| 2024-06-26 | $6.28 | $6.79 | $6.22 | $6.77 | $6.77 | 6,011,810 |
| 2024-06-25 | $6.29 | $6.40 | $6.19 | $6.28 | $6.28 | 3,537,910 |
| 2024-06-24 | $6.56 | $6.56 | $6.21 | $6.33 | $6.33 | 4,669,200 |
| 2024-06-21 | $6.58 | $6.69 | $6.42 | $6.58 | $6.58 | 2,952,120 |
| 2024-06-20 | $6.80 | $6.82 | $6.56 | $6.57 | $6.57 | 3,757,870 |
| 2024-06-19 | $6.75 | $6.90 | $6.71 | $6.80 | $6.80 | 5,397,060 |
| 2024-06-18 | $6.55 | $6.72 | $6.47 | $6.71 | $6.71 | 3,725,700 |
| 2024-06-17 | $6.56 | $6.62 | $6.50 | $6.55 | $6.55 | 3,247,120 |
| 2024-06-14 | $6.53 | $6.59 | $6.45 | $6.56 | $6.56 | 2,871,870 |
| 2024-06-13 | $6.61 | $6.62 | $6.45 | $6.51 | $6.51 | 3,141,130 |
| 2024-06-12 | $6.45 | $6.56 | $6.40 | $6.54 | $6.54 | 3,327,200 |
| 2024-06-11 | $6.32 | $6.45 | $6.19 | $6.43 | $6.43 | 4,078,270 |
| 2024-06-07 | $6.15 | $6.35 | $6.14 | $6.31 | $6.31 | 4,452,210 |
| 2024-06-06 | $6.46 | $6.53 | $6.00 | $6.07 | $6.07 | 7,578,660 |
| 2024-06-05 | $6.51 | $6.58 | $6.46 | $6.48 | $6.48 | 3,179,300 |
| 2024-06-04 | $6.71 | $6.71 | $6.44 | $6.52 | $6.52 | 5,423,580 |
| 2024-06-03 | $6.97 | $6.98 | $6.65 | $6.70 | $6.70 | 4,592,700 |
| 2024-05-31 | $6.80 | $6.98 | $6.80 | $6.94 | $6.94 | 3,306,480 |
| 2024-05-30 | $6.79 | $6.87 | $6.72 | $6.79 | $6.79 | 3,040,790 |
| 2024-05-29 | $6.89 | $6.99 | $6.82 | $6.86 | $6.86 | 3,063,480 |
| 2024-05-28 | $6.98 | $7.01 | $6.88 | $6.90 | $6.90 | 2,455,270 |
| 2024-05-27 | $7.00 | $7.00 | $6.80 | $6.97 | $6.97 | 3,311,850 |
| 2024-05-24 | $7.06 | $7.11 | $6.93 | $6.94 | $6.94 | 3,406,020 |
| 2024-05-23 | $7.24 | $7.24 | $7.04 | $7.06 | $7.06 | 3,788,270 |
| 2024-05-22 | $7.17 | $7.24 | $7.08 | $7.22 | $7.22 | 3,111,380 |
| 2024-05-21 | $7.24 | $7.29 | $7.12 | $7.15 | $7.15 | 4,210,800 |
| 2024-05-20 | $7.33 | $7.40 | $7.21 | $7.25 | $7.25 | 6,474,380 |
| 2024-05-17 | $7.14 | $7.31 | $7.09 | $7.31 | $7.31 | 6,790,520 |
| 2024-05-16 | $6.95 | $7.23 | $6.95 | $7.14 | $7.14 | 6,425,940 |
| 2024-05-15 | $7.09 | $7.13 | $6.98 | $6.99 | $6.99 | 7,557,910 |
| 2024-05-14 | $7.30 | $7.40 | $7.13 | $7.22 | $7.22 | 8,952,300 |
| 2024-05-13 | $7.42 | $7.45 | $7.06 | $7.09 | $7.09 | 10,300,730 |
| 2024-05-10 | $7.26 | $7.32 | $7.06 | $7.10 | $7.10 | 4,952,570 |
| 2024-05-09 | $7.13 | $7.36 | $7.13 | $7.29 | $7.29 | 3,375,500 |
| 2024-05-08 | $7.41 | $7.41 | $7.21 | $7.22 | $7.22 | 4,154,070 |
| 2024-05-07 | $7.46 | $7.51 | $7.35 | $7.44 | $7.44 | 4,506,060 |
| 2024-05-06 | $7.55 | $7.62 | $7.45 | $7.46 | $7.46 | 4,722,690 |
| 2024-04-30 | $7.54 | $7.54 | $7.30 | $7.43 | $7.43 | 5,893,430 |
| 2024-04-29 | $7.30 | $7.50 | $7.25 | $7.47 | $7.47 | 7,381,860 |
| 2024-04-26 | $7.28 | $7.34 | $7.06 | $7.30 | $7.30 | 9,172,960 |
| 2024-04-25 | $7.26 | $7.34 | $7.18 | $7.28 | $7.28 | 4,955,500 |
| 2024-04-24 | $7.04 | $7.31 | $7.04 | $7.31 | $7.31 | 5,689,120 |
| 2024-04-23 | $6.92 | $7.13 | $6.92 | $7.04 | $7.04 | 4,684,090 |
| 2024-04-22 | $6.82 | $6.96 | $6.62 | $6.90 | $6.90 | 3,810,960 |
| 2024-04-19 | $7.02 | $7.05 | $6.86 | $6.89 | $6.89 | 4,322,130 |
| 2024-04-18 | $7.16 | $7.18 | $6.99 | $7.03 | $7.03 | 5,814,450 |
| 2024-04-17 | $6.64 | $7.10 | $6.64 | $7.10 | $7.10 | 7,125,840 |
| 2024-04-16 | $6.96 | $7.00 | $6.51 | $6.51 | $6.51 | 8,069,030 |
| 2024-04-15 | $7.25 | $7.42 | $6.90 | $7.00 | $7.00 | 7,747,630 |
| 2024-04-12 | $7.41 | $7.52 | $7.30 | $7.33 | $7.33 | 4,646,180 |
| 2024-04-11 | $7.34 | $7.54 | $7.31 | $7.40 | $7.40 | 4,700,980 |
| 2024-04-10 | $7.69 | $7.70 | $7.34 | $7.39 | $7.39 | 7,602,870 |
| 2024-04-09 | $7.71 | $7.82 | $7.64 | $7.73 | $7.73 | 5,103,220 |
| 2024-04-08 | $7.99 | $7.99 | $7.63 | $7.66 | $7.66 | 8,245,330 |
| 2024-04-03 | $8.16 | $8.17 | $7.85 | $7.99 | $7.99 | 10,214,700 |
| 2024-04-02 | $8.38 | $8.40 | $8.02 | $8.15 | $8.15 | 15,882,360 |
| 2024-04-01 | $8.02 | $8.52 | $7.98 | $8.47 | $8.47 | 20,208,110 |
| 2024-03-29 | $7.87 | $8.34 | $7.72 | $8.01 | $8.01 | 13,627,400 |
| 2024-03-28 | $7.51 | $7.86 | $7.47 | $7.78 | $7.78 | 7,996,320 |
| 2024-03-27 | $7.87 | $7.90 | $7.44 | $7.46 | $7.46 | 7,825,100 |
| 2024-03-26 | $8.05 | $8.16 | $7.71 | $7.89 | $7.89 | 8,885,410 |
| 2024-03-25 | $8.44 | $8.60 | $8.07 | $8.07 | $8.07 | 11,467,950 |
| 2024-03-22 | $8.42 | $8.45 | $8.15 | $8.31 | $8.31 | 10,536,380 |
| 2024-03-21 | $8.46 | $8.49 | $8.27 | $8.42 | $8.42 | 12,545,260 |
| 2024-03-20 | $8.25 | $8.44 | $8.18 | $8.43 | $8.43 | 15,676,320 |
| 2024-03-19 | $8.20 | $8.77 | $8.20 | $8.25 | $8.25 | 22,718,620 |
| 2024-03-18 | $8.00 | $8.16 | $8.00 | $8.16 | $8.16 | 7,678,370 |
| 2024-03-15 | $7.92 | $7.98 | $7.76 | $7.98 | $7.98 | 5,773,170 |
| 2024-03-14 | $7.96 | $8.03 | $7.76 | $7.92 | $7.92 | 8,222,900 |
| 2024-03-13 | $7.92 | $8.14 | $7.88 | $8.04 | $8.04 | 11,440,910 |
| 2024-03-12 | $7.84 | $7.96 | $7.78 | $7.92 | $7.92 | 7,232,560 |
| 2024-03-11 | $7.67 | $7.85 | $7.56 | $7.85 | $7.85 | 6,030,400 |
| 2024-03-08 | $7.58 | $7.71 | $7.53 | $7.70 | $7.70 | 5,327,410 |
| 2024-03-07 | $7.70 | $7.90 | $7.56 | $7.58 | $7.58 | 7,087,840 |
| 2024-03-06 | $7.63 | $7.81 | $7.60 | $7.75 | $7.75 | 6,495,200 |
| 2024-03-05 | $7.87 | $7.89 | $7.63 | $7.66 | $7.66 | 6,239,470 |
| 2024-03-04 | $7.90 | $7.96 | $7.58 | $7.87 | $7.87 | 8,363,370 |
| 2024-03-01 | $7.65 | $7.90 | $7.64 | $7.89 | $7.89 | 9,757,630 |
| 2024-02-29 | $7.16 | $7.67 | $7.15 | $7.65 | $7.65 | 10,969,180 |
| 2024-02-28 | $8.12 | $8.17 | $7.16 | $7.21 | $7.21 | 16,181,770 |
| 2024-02-27 | $7.75 | $8.05 | $7.65 | $8.04 | $8.04 | 8,886,880 |
| 2024-02-26 | $7.69 | $7.95 | $7.52 | $7.75 | $7.75 | 12,132,750 |
| 2024-02-23 | $7.35 | $7.70 | $7.30 | $7.69 | $7.69 | 11,124,600 |
| 2024-02-22 | $7.07 | $7.39 | $7.02 | $7.30 | $7.30 | 9,305,620 |
| 2024-02-21 | $6.88 | $7.26 | $6.84 | $7.05 | $7.05 | 8,331,150 |
| 2024-02-20 | $6.99 | $7.03 | $6.79 | $6.97 | $6.97 | 7,395,870 |
| 2024-02-19 | $6.80 | $7.13 | $6.80 | $7.00 | $7.00 | 13,841,370 |
| 2024-02-08 | $5.72 | $6.72 | $5.71 | $6.67 | $6.67 | 14,702,970 |
| 2024-02-07 | $5.78 | $6.03 | $5.62 | $5.72 | $5.72 | 10,669,380 |
| 2024-02-06 | $5.50 | $6.11 | $5.25 | $5.88 | $5.88 | 14,765,310 |
| 2024-02-05 | $6.46 | $6.52 | $5.51 | $5.68 | $5.68 | 15,604,590 |
| 2024-02-02 | $6.94 | $7.14 | $6.22 | $6.52 | $6.52 | 9,941,350 |
| 2024-02-01 | $6.91 | $7.08 | $6.71 | $6.91 | $6.91 | 6,810,210 |
| 2024-01-31 | $7.50 | $7.50 | $6.90 | $6.96 | $6.96 | 8,537,540 |
| 2024-01-30 | $7.70 | $7.80 | $7.45 | $7.48 | $7.48 | 5,433,190 |
| 2024-01-29 | $8.08 | $8.15 | $7.77 | $7.79 | $7.79 | 5,184,450 |
| 2024-01-26 | $8.15 | $8.29 | $8.08 | $8.09 | $8.09 | 6,278,100 |
| 2024-01-25 | $7.88 | $8.17 | $7.81 | $8.15 | $8.15 | 7,605,620 |
| 2024-01-24 | $7.82 | $7.93 | $7.52 | $7.91 | $7.91 | 8,167,750 |
| 2024-01-23 | $7.84 | $7.92 | $7.66 | $7.81 | $7.81 | 8,238,640 |
| 2024-01-22 | $8.38 | $8.48 | $7.74 | $7.86 | $7.86 | 8,437,590 |
| 2024-01-19 | $8.67 | $8.67 | $8.41 | $8.43 | $8.43 | 5,901,510 |
| 2024-01-18 | $8.70 | $8.76 | $8.38 | $8.63 | $8.63 | 8,137,800 |
| 2024-01-17 | $9.05 | $9.05 | $8.75 | $8.77 | $8.77 | 4,473,800 |
| 2024-01-16 | $9.03 | $9.03 | $8.77 | $8.94 | $8.94 | 8,419,760 |
| 2024-01-15 | $9.04 | $9.11 | $8.90 | $9.08 | $9.08 | 6,873,930 |
| 2024-01-12 | $9.35 | $9.39 | $9.10 | $9.11 | $9.11 | 7,722,380 |
| 2024-01-11 | $9.02 | $9.39 | $8.97 | $9.39 | $9.39 | 10,132,050 |
| 2024-01-10 | $9.19 | $9.19 | $8.90 | $8.99 | $8.99 | 7,758,200 |
| 2024-01-09 | $9.39 | $9.50 | $9.14 | $9.19 | $9.19 | 7,785,300 |
| 2024-01-08 | $9.42 | $9.63 | $9.25 | $9.30 | $9.30 | 8,046,290 |
| 2024-01-05 | $9.77 | $9.83 | $9.42 | $9.46 | $9.46 | 11,539,330 |
| 2024-01-04 | $9.75 | $9.98 | $9.56 | $9.76 | $9.76 | 13,984,040 |
| 2024-01-03 | $9.93 | $9.96 | $9.61 | $9.71 | $9.71 | 16,929,230 |
| 2024-01-02 | $9.59 | $10.42 | $9.55 | $9.94 | $9.94 | 24,358,340 |
| 2024-01-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-12-29 | $9.41 | $9.60 | $9.39 | $9.59 | $9.59 | 4,838,120 |
| 2023-12-28 | $9.20 | $9.43 | $9.09 | $9.41 | $9.41 | 5,901,280 |
| 2023-12-27 | $9.08 | $9.23 | $9.08 | $9.22 | $9.22 | 4,380,010 |
| 2023-12-26 | $9.37 | $9.37 | $9.02 | $9.06 | $9.06 | 5,080,900 |
| 2023-12-25 | $9.35 | $9.46 | $9.20 | $9.29 | $9.29 | 4,682,850 |
| 2023-12-22 | $9.63 | $9.69 | $9.31 | $9.33 | $9.33 | 6,988,520 |
| 2023-12-21 | $9.48 | $9.68 | $9.37 | $9.63 | $9.63 | 6,369,460 |
| 2023-12-20 | $9.80 | $9.88 | $9.51 | $9.53 | $9.53 | 6,268,470 |
| 2023-12-19 | $9.75 | $9.82 | $9.57 | $9.79 | $9.79 | 6,141,410 |
| 2023-12-18 | $9.81 | $9.99 | $9.67 | $9.72 | $9.72 | 7,150,800 |
| 2023-12-15 | $9.95 | $10.01 | $9.74 | $9.84 | $9.84 | 7,594,310 |
| 2023-12-14 | $10.09 | $10.15 | $9.93 | $9.95 | $9.95 | 7,963,560 |
| 2023-12-13 | $10.20 | $10.20 | $10.04 | $10.07 | $10.07 | 8,949,760 |
| 2023-12-12 | $10.07 | $10.30 | $10.01 | $10.23 | $10.23 | 12,977,160 |
| 2023-12-11 | $9.79 | $10.10 | $9.69 | $10.10 | $10.10 | 11,325,430 |
| 2023-12-08 | $9.99 | $10.06 | $9.80 | $9.83 | $9.83 | 8,767,900 |
| 2023-12-07 | $9.72 | $10.02 | $9.71 | $9.96 | $9.96 | 10,471,360 |
| 2023-12-06 | $9.72 | $9.92 | $9.65 | $9.78 | $9.78 | 10,658,000 |
| 2023-12-05 | $10.23 | $10.35 | $9.76 | $9.76 | $9.76 | 18,583,300 |
| 2023-12-04 | $10.03 | $10.20 | $9.99 | $10.03 | $10.03 | 10,224,790 |
| 2023-12-01 | $9.61 | $10.17 | $9.57 | $10.07 | $10.07 | 13,019,800 |
| 2023-11-30 | $9.78 | $9.78 | $9.50 | $9.63 | $9.63 | 5,899,500 |
| 2023-11-29 | $9.82 | $9.92 | $9.68 | $9.74 | $9.74 | 6,215,300 |
| 2023-11-28 | $9.77 | $9.92 | $9.67 | $9.80 | $9.80 | 5,795,420 |
| 2023-11-27 | $9.65 | $9.88 | $9.64 | $9.74 | $9.74 | 6,145,300 |
| 2023-11-24 | $9.96 | $10.00 | $9.64 | $9.69 | $9.69 | 9,325,000 |
| 2023-11-23 | $9.82 | $10.03 | $9.78 | $9.98 | $9.98 | 6,618,100 |
| 2023-11-22 | $10.00 | $10.13 | $9.93 | $9.93 | $9.93 | 8,604,300 |
| 2023-11-21 | $10.25 | $10.26 | $10.00 | $10.03 | $10.03 | 11,080,700 |
| 2023-11-20 | $10.11 | $10.34 | $10.02 | $10.30 | $10.30 | 13,132,300 |
| 2023-11-17 | $10.10 | $10.17 | $9.99 | $10.10 | $10.10 | 11,282,250 |
| 2023-11-16 | $10.16 | $10.30 | $10.03 | $10.12 | $10.12 | 13,224,250 |
| 2023-11-15 | $10.48 | $10.49 | $10.13 | $10.19 | $10.19 | 24,900,690 |
| 2023-11-14 | $10.08 | $10.49 | $9.94 | $10.43 | $10.43 | 34,989,570 |
| 2023-11-13 | $9.74 | $9.90 | $9.70 | $9.90 | $9.90 | 9,512,000 |
| 2023-11-10 | $9.74 | $9.77 | $9.61 | $9.70 | $9.70 | 5,358,110 |
| 2023-11-09 | $9.85 | $9.92 | $9.65 | $9.75 | $9.75 | 8,244,670 |
| 2023-11-08 | $9.77 | $9.92 | $9.68 | $9.78 | $9.78 | 11,725,880 |
| 2023-11-07 | $9.59 | $9.74 | $9.46 | $9.71 | $9.71 | 9,579,580 |
| 2023-11-06 | $9.37 | $9.57 | $9.30 | $9.57 | $9.57 | 9,000,660 |
| 2023-11-03 | $9.08 | $9.33 | $9.08 | $9.28 | $9.28 | 5,782,800 |
| 2023-11-02 | $9.28 | $9.39 | $9.08 | $9.09 | $9.09 | 6,369,710 |
| 2023-11-01 | $9.32 | $9.42 | $9.24 | $9.28 | $9.28 | 6,106,270 |
| 2023-10-31 | $9.41 | $9.52 | $9.22 | $9.29 | $9.29 | 7,159,300 |
| 2023-10-30 | $9.16 | $9.45 | $9.16 | $9.45 | $9.45 | 9,399,060 |
| 2023-10-27 | $9.38 | $9.43 | $9.11 | $9.21 | $9.21 | 11,075,440 |
| 2023-10-26 | $9.50 | $9.57 | $9.30 | $9.41 | $9.41 | 12,360,610 |
| 2023-10-25 | $9.38 | $9.99 | $9.38 | $9.64 | $9.64 | 25,772,580 |
| 2023-10-24 | $8.68 | $9.00 | $8.52 | $8.97 | $8.97 | 7,912,320 |
| 2023-10-23 | $8.97 | $9.03 | $8.60 | $8.68 | $8.68 | 7,811,590 |
| 2023-10-20 | $9.24 | $9.38 | $8.97 | $9.00 | $9.00 | 8,833,740 |
| 2023-10-19 | $9.49 | $9.64 | $9.32 | $9.33 | $9.33 | 8,924,500 |
| 2023-10-18 | $9.60 | $9.61 | $9.32 | $9.45 | $9.45 | 12,081,200 |
| 2023-10-17 | $9.54 | $9.83 | $9.48 | $9.75 | $9.75 | 19,331,400 |
| 2023-10-16 | $9.40 | $9.47 | $9.22 | $9.40 | $9.40 | 5,729,400 |
| 2023-10-13 | $9.46 | $9.49 | $9.33 | $9.36 | $9.36 | 5,405,500 |
| 2023-10-12 | $9.76 | $9.86 | $9.45 | $9.52 | $9.52 | 9,968,320 |
| 2023-10-11 | $9.47 | $9.93 | $9.35 | $9.69 | $9.69 | 17,111,020 |
| 2023-10-10 | $9.32 | $9.52 | $9.26 | $9.44 | $9.44 | 6,275,690 |
| 2023-10-09 | $9.27 | $9.36 | $9.22 | $9.31 | $9.31 | 5,168,940 |
| 2023-09-28 | $9.10 | $9.35 | $9.08 | $9.27 | $9.27 | 5,844,800 |
| 2023-09-27 | $9.08 | $9.23 | $9.03 | $9.10 | $9.10 | 4,842,060 |
| 2023-09-26 | $9.02 | $9.16 | $9.02 | $9.10 | $9.10 | 3,646,720 |
| 2023-09-25 | $9.17 | $9.21 | $9.02 | $9.05 | $9.05 | 4,722,800 |
| 2023-09-22 | $8.76 | $9.19 | $8.69 | $9.17 | $9.17 | 9,534,340 |
| 2023-09-21 | $8.76 | $8.89 | $8.70 | $8.73 | $8.73 | 3,795,300 |
| 2023-09-20 | $8.77 | $8.91 | $8.75 | $8.80 | $8.80 | 4,045,200 |
| 2023-09-19 | $8.96 | $8.96 | $8.76 | $8.79 | $8.79 | 6,276,850 |
| 2023-09-18 | $9.01 | $9.08 | $8.90 | $9.00 | $9.00 | 5,289,710 |
| 2023-09-15 | $9.14 | $9.20 | $9.03 | $9.03 | $9.03 | 6,062,700 |
| 2023-09-14 | $9.20 | $9.27 | $9.08 | $9.13 | $9.13 | 5,678,800 |
| 2023-09-13 | $9.43 | $9.47 | $9.14 | $9.21 | $9.21 | 7,713,300 |
| 2023-09-12 | $9.54 | $9.65 | $9.47 | $9.50 | $9.50 | 5,597,550 |
| 2023-09-11 | $9.48 | $9.67 | $9.43 | $9.61 | $9.61 | 9,605,500 |
| 2023-09-08 | $9.38 | $9.53 | $9.21 | $9.43 | $9.43 | 7,475,310 |
| 2023-09-07 | $9.51 | $9.62 | $9.36 | $9.40 | $9.40 | 7,806,800 |
| 2023-09-06 | $9.20 | $9.54 | $9.13 | $9.52 | $9.52 | 10,369,280 |
| 2023-09-05 | $9.31 | $9.36 | $9.18 | $9.25 | $9.25 | 5,501,040 |
| 2023-09-04 | $9.07 | $9.37 | $9.05 | $9.37 | $9.37 | 10,017,340 |
| 2023-09-01 | $9.21 | $9.23 | $8.94 | $9.00 | $9.00 | 9,416,210 |
| 2023-08-31 | $9.34 | $9.37 | $9.15 | $9.20 | $9.20 | 7,882,820 |
| 2023-08-30 | $9.29 | $9.44 | $9.20 | $9.38 | $9.38 | 11,547,020 |
| 2023-08-29 | $8.85 | $9.26 | $8.83 | $9.25 | $9.25 | 9,595,050 |
| 2023-08-28 | $9.57 | $9.57 | $8.81 | $8.85 | $8.85 | 13,123,800 |
| 2023-08-25 | $9.26 | $9.42 | $8.84 | $8.87 | $8.87 | 11,374,630 |
| 2023-08-24 | $9.35 | $9.57 | $9.15 | $9.30 | $9.30 | 10,568,310 |
| 2023-08-23 | $9.35 | $9.64 | $9.30 | $9.38 | $9.38 | 8,694,110 |
| 2023-08-22 | $9.16 | $9.44 | $9.11 | $9.43 | $9.43 | 10,395,990 |
| 2023-08-21 | $9.07 | $9.35 | $9.06 | $9.11 | $9.11 | 7,183,400 |
| 2023-08-18 | $9.40 | $9.60 | $9.04 | $9.06 | $9.06 | 8,751,400 |
| 2023-08-17 | $9.32 | $9.54 | $9.16 | $9.46 | $9.46 | 6,421,110 |
| 2023-08-16 | $9.50 | $9.65 | $9.31 | $9.36 | $9.36 | 6,216,810 |
| 2023-08-15 | $9.73 | $9.75 | $9.46 | $9.54 | $9.54 | 5,771,950 |
| 2023-08-14 | $9.52 | $9.75 | $9.44 | $9.72 | $9.72 | 6,761,350 |
| 2023-08-11 | $9.93 | $9.95 | $9.58 | $9.61 | $9.61 | 8,357,010 |
| 2023-08-10 | $9.95 | $10.12 | $9.82 | $9.93 | $9.93 | 10,931,220 |
| 2023-08-09 | $9.92 | $10.12 | $9.82 | $10.02 | $10.02 | 13,533,330 |
| 2023-08-08 | $10.00 | $10.18 | $9.80 | $9.92 | $9.92 | 18,080,020 |
| 2023-08-07 | $9.68 | $9.90 | $9.64 | $9.90 | $9.90 | 10,887,340 |
| 2023-08-04 | $9.42 | $9.77 | $9.42 | $9.69 | $9.69 | 13,767,170 |
| 2023-08-03 | $9.37 | $9.45 | $9.32 | $9.40 | $9.40 | 3,937,490 |
| 2023-08-02 | $9.31 | $9.53 | $9.31 | $9.43 | $9.43 | 6,063,980 |
| 2023-08-01 | $9.48 | $9.48 | $9.28 | $9.35 | $9.35 | 5,172,170 |
| 2023-07-31 | $9.29 | $9.47 | $9.25 | $9.44 | $9.44 | 5,775,400 |
| 2023-07-28 | $9.16 | $9.33 | $9.05 | $9.30 | $9.30 | 5,620,780 |
| 2023-07-27 | $9.25 | $9.35 | $9.08 | $9.14 | $9.14 | 5,917,040 |
| 2023-07-26 | $9.50 | $9.50 | $9.25 | $9.28 | $9.28 | 7,529,150 |
| 2023-07-25 | $9.34 | $9.51 | $9.32 | $9.50 | $9.50 | 6,611,270 |
| 2023-07-24 | $9.30 | $9.44 | $9.24 | $9.26 | $9.26 | 6,805,140 |
| 2023-07-21 | $9.37 | $9.45 | $9.28 | $9.32 | $9.32 | 4,544,420 |
| 2023-07-20 | $9.51 | $9.55 | $9.36 | $9.37 | $9.37 | 5,919,020 |
| 2023-07-19 | $9.39 | $9.63 | $9.39 | $9.51 | $9.51 | 5,637,900 |
| 2023-07-18 | $9.59 | $9.62 | $9.41 | $9.43 | $9.43 | 7,656,940 |
| 2023-07-17 | $9.66 | $9.73 | $9.50 | $9.60 | $9.60 | 6,606,300 |
| 2023-07-14 | $9.52 | $9.74 | $9.52 | $9.66 | $9.66 | 8,551,350 |
| 2023-07-13 | $9.50 | $9.54 | $9.40 | $9.52 | $9.52 | 7,130,980 |
| 2023-07-12 | $9.80 | $9.82 | $9.40 | $9.43 | $9.43 | 10,519,330 |
| 2023-07-11 | $9.83 | $9.92 | $9.75 | $9.79 | $9.79 | 6,685,370 |
| 2023-07-10 | $10.01 | $10.04 | $9.83 | $9.85 | $9.85 | 5,498,690 |
| 2023-07-07 | $10.10 | $10.10 | $9.79 | $9.94 | $9.94 | 9,094,670 |
| 2023-07-06 | $10.02 | $10.38 | $10.02 | $10.13 | $10.13 | 7,630,200 |
| 2023-07-05 | $10.28 | $10.38 | $10.05 | $10.08 | $10.08 | 9,018,300 |
| 2023-07-04 | $10.45 | $10.45 | $10.18 | $10.24 | $10.24 | 11,694,700 |
| 2023-07-03 | $10.47 | $10.64 | $10.25 | $10.44 | $10.44 | 13,976,400 |
| 2023-06-30 | $10.30 | $10.50 | $10.17 | $10.43 | $10.43 | 22,384,290 |
| 2023-06-29 | $10.00 | $10.85 | $9.87 | $10.77 | $10.77 | 21,560,970 |
| 2023-06-28 | $10.40 | $10.40 | $9.71 | $10.02 | $10.02 | 13,372,560 |
| 2023-06-27 | $10.35 | $10.47 | $10.27 | $10.41 | $10.41 | 10,295,370 |
| 2023-06-26 | $10.73 | $10.89 | $10.24 | $10.33 | $10.33 | 15,545,730 |
| 2023-06-21 | $11.24 | $11.32 | $10.83 | $10.87 | $10.87 | 19,363,410 |
| 2023-06-20 | $11.50 | $11.73 | $11.36 | $11.39 | $11.39 | 24,007,550 |
| 2023-06-19 | $11.35 | $11.76 | $11.25 | $11.65 | $11.65 | 30,650,960 |
| 2023-06-16 | $11.30 | $11.53 | $10.97 | $11.33 | $11.33 | 28,849,750 |
| 2023-06-15 | $11.00 | $11.89 | $11.00 | $11.30 | $11.30 | 43,631,900 |
| 2023-06-14 | $10.88 | $11.69 | $10.64 | $11.17 | $11.17 | 44,630,170 |
| 2023-06-13 | $10.37 | $10.69 | $10.29 | $10.69 | $10.69 | 15,584,150 |
| 2023-06-12 | $10.40 | $10.66 | $10.33 | $10.48 | $10.48 | 15,128,940 |
| 2023-06-09 | $10.23 | $10.42 | $10.15 | $10.32 | $10.32 | 11,536,800 |
| 2023-06-08 | $10.24 | $10.46 | $10.05 | $10.30 | $10.23 | 11,598,420 |
| 2023-06-07 | $10.04 | $10.31 | $9.94 | $10.27 | $10.20 | 10,885,880 |
| 2023-06-06 | $10.48 | $10.49 | $10.01 | $10.04 | $9.97 | 13,207,810 |
| 2023-06-05 | $10.04 | $10.52 | $10.04 | $10.45 | $10.38 | 18,151,510 |
| 2023-06-02 | $10.06 | $10.21 | $10.01 | $10.09 | $10.02 | 12,863,520 |
| 2023-06-01 | $9.85 | $10.20 | $9.72 | $10.06 | $9.99 | 17,776,310 |
| 2023-05-31 | $9.71 | $10.02 | $9.66 | $9.93 | $9.86 | 16,218,550 |
| 2023-05-30 | $9.71 | $9.79 | $9.40 | $9.76 | $9.69 | 16,136,400 |
| 2023-05-29 | $9.35 | $9.72 | $9.35 | $9.68 | $9.61 | 16,531,630 |
| 2023-05-26 | $9.30 | $9.41 | $9.16 | $9.38 | $9.38 | 8,975,110 |
| 2023-05-25 | $9.42 | $9.51 | $9.12 | $9.24 | $9.24 | 12,600,900 |
| 2023-05-24 | $9.26 | $9.45 | $9.19 | $9.38 | $9.38 | 12,263,830 |
| 2023-05-23 | $9.87 | $9.90 | $9.33 | $9.33 | $9.33 | 20,447,990 |
| 2023-05-22 | $10.04 | $10.15 | $9.60 | $9.80 | $9.80 | 32,312,330 |
| 2023-05-19 | $9.76 | $11.06 | $9.76 | $10.39 | $10.39 | 42,412,030 |
| 2023-05-18 | $9.30 | $9.55 | $9.28 | $9.49 | $9.49 | 8,172,100 |
| 2023-05-17 | $9.28 | $9.31 | $9.10 | $9.29 | $9.29 | 7,393,700 |
| 2023-05-16 | $9.50 | $9.50 | $9.14 | $9.19 | $9.19 | 9,096,010 |
| 2023-05-15 | $9.54 | $9.57 | $9.23 | $9.47 | $9.47 | 9,287,750 |
| 2023-05-12 | $9.70 | $9.82 | $9.45 | $9.52 | $9.52 | 9,249,340 |
| 2023-05-11 | $9.78 | $9.93 | $9.63 | $9.70 | $9.70 | 10,055,850 |
| 2023-05-10 | $9.75 | $10.08 | $9.71 | $9.81 | $9.81 | 12,012,420 |
| 2023-05-09 | $9.99 | $10.05 | $9.73 | $9.76 | $9.76 | 12,498,730 |
| 2023-05-08 | $10.07 | $10.10 | $9.82 | $10.03 | $10.03 | 13,150,480 |
| 2023-05-05 | $9.97 | $10.17 | $9.76 | $10.04 | $10.04 | 18,181,800 |
| 2023-05-04 | $9.99 | $10.25 | $9.79 | $10.03 | $10.03 | 20,054,930 |
| 2023-05-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-05-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-04-28 | $9.37 | $9.85 | $9.36 | $9.79 | $9.79 | 28,091,210 |
| 2023-04-27 | $9.22 | $9.94 | $9.22 | $9.41 | $9.41 | 32,740,310 |
| 2023-04-26 | $8.74 | $9.74 | $8.69 | $9.47 | $9.47 | 46,642,700 |
| 2023-04-25 | $9.54 | $9.99 | $9.54 | $9.54 | $9.54 | 12,527,200 |
| 2023-04-24 | $11.97 | $12.65 | $11.86 | $11.92 | $11.92 | 20,652,060 |
| 2023-04-21 | $12.25 | $12.85 | $11.97 | $12.03 | $12.03 | 31,024,570 |
| 2023-04-20 | $11.95 | $12.39 | $11.85 | $12.34 | $12.34 | 18,376,510 |
| 2023-04-19 | $12.05 | $12.31 | $11.90 | $12.02 | $12.02 | 19,550,420 |
| 2023-04-18 | $11.86 | $12.37 | $11.52 | $12.18 | $12.18 | 26,380,710 |
| 2023-04-17 | $12.31 | $12.35 | $11.68 | $11.85 | $11.85 | 25,085,520 |
| 2023-04-14 | $12.72 | $12.80 | $11.97 | $12.30 | $12.30 | 30,224,040 |
| 2023-04-13 | $13.30 | $13.52 | $12.51 | $12.63 | $12.63 | 32,208,570 |
| 2023-04-12 | $13.14 | $13.75 | $12.93 | $13.54 | $13.54 | 34,636,010 |
| 2023-04-11 | $13.21 | $13.80 | $12.71 | $13.40 | $13.40 | 39,967,320 |
| 2023-04-10 | $14.00 | $14.00 | $13.01 | $13.15 | $13.15 | 45,897,820 |
| 2023-04-07 | $14.02 | $14.49 | $13.44 | $14.46 | $14.46 | 70,713,180 |
| 2023-04-06 | $12.92 | $14.59 | $12.71 | $14.59 | $14.59 | 99,244,970 |
| 2023-04-05 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2023-04-04 | $12.71 | $12.71 | $12.02 | $12.16 | $12.16 | 31,320,610 |
| 2023-04-03 | $11.96 | $12.98 | $11.93 | $12.71 | $12.71 | 41,964,310 |
| 2023-03-31 | $12.19 | $12.42 | $11.81 | $12.17 | $12.17 | 30,290,490 |
| 2023-03-30 | $12.66 | $12.98 | $12.17 | $12.32 | $12.32 | 41,709,950 |
| 2023-03-29 | $11.71 | $13.23 | $11.60 | $12.93 | $12.93 | 61,792,020 |
| 2023-03-28 | $12.10 | $12.36 | $11.38 | $11.47 | $11.47 | 33,663,090 |
| 2023-03-27 | $11.13 | $12.47 | $11.06 | $12.02 | $12.02 | 37,397,380 |
| 2023-03-24 | $11.09 | $11.25 | $10.82 | $11.11 | $11.11 | 15,249,080 |
| 2023-03-23 | $11.12 | $11.24 | $10.97 | $11.11 | $11.11 | 13,769,070 |
| 2023-03-22 | $10.87 | $11.30 | $10.78 | $11.16 | $11.16 | 21,845,230 |
| 2023-03-21 | $10.51 | $11.05 | $10.41 | $10.95 | $10.95 | 21,294,370 |
| 2023-03-20 | $10.49 | $10.67 | $10.34 | $10.49 | $10.49 | 15,587,710 |
| 2023-03-17 | $10.30 | $10.62 | $10.21 | $10.50 | $10.50 | 13,826,000 |
| 2023-03-16 | $10.27 | $10.27 | $10.01 | $10.14 | $10.14 | 9,174,350 |
| 2023-03-15 | $10.47 | $10.58 | $10.24 | $10.27 | $10.27 | 10,182,120 |
| 2023-03-14 | $10.66 | $10.71 | $10.26 | $10.44 | $10.44 | 14,769,500 |
| 2023-03-13 | $10.37 | $10.75 | $10.16 | $10.70 | $10.70 | 19,611,880 |
| 2023-03-10 | $10.30 | $10.49 | $10.28 | $10.37 | $10.37 | 9,588,700 |
| 2023-03-09 | $10.25 | $10.47 | $10.05 | $10.40 | $10.40 | 12,396,580 |
| 2023-03-08 | $9.92 | $10.21 | $9.91 | $10.20 | $10.20 | 8,136,470 |
| 2023-03-07 | $10.18 | $10.26 | $9.91 | $9.93 | $9.93 | 8,536,360 |
| 2023-03-06 | $10.26 | $10.33 | $10.10 | $10.22 | $10.22 | 9,573,180 |
| 2023-03-03 | $10.47 | $10.53 | $10.18 | $10.33 | $10.33 | 11,008,550 |
| 2023-03-02 | $10.47 | $10.74 | $10.44 | $10.48 | $10.48 | 14,192,070 |
| 2023-03-01 | $10.02 | $10.59 | $10.02 | $10.53 | $10.53 | 20,629,500 |
| 2023-02-28 | $9.95 | $10.20 | $9.93 | $10.12 | $10.12 | 11,660,850 |
| 2023-02-27 | $9.93 | $10.01 | $9.79 | $9.80 | $9.80 | 7,020,340 |
| 2023-02-24 | $10.00 | $10.08 | $9.92 | $9.98 | $9.98 | 4,919,130 |
| 2023-02-23 | $10.20 | $10.20 | $9.90 | $9.97 | $9.97 | 8,760,830 |
| 2023-02-22 | $10.13 | $10.30 | $9.93 | $10.17 | $10.17 | 10,605,500 |
| 2023-02-21 | $10.01 | $10.36 | $9.99 | $10.15 | $10.15 | 12,110,230 |
| 2023-02-20 | $9.97 | $10.08 | $9.84 | $10.06 | $10.06 | 7,947,210 |
| 2023-02-17 | $10.21 | $10.32 | $9.91 | $9.95 | $9.95 | 12,685,390 |
| 2023-02-16 | $10.53 | $10.61 | $10.14 | $10.20 | $10.20 | 14,905,770 |
| 2023-02-15 | $10.38 | $10.56 | $10.34 | $10.54 | $10.54 | 15,045,810 |
| 2023-02-14 | $10.44 | $10.68 | $10.34 | $10.38 | $10.38 | 14,930,690 |
| 2023-02-13 | $10.30 | $10.62 | $10.20 | $10.57 | $10.57 | 20,695,450 |
| 2023-02-10 | $11.00 | $11.22 | $10.32 | $10.39 | $10.39 | 31,407,470 |
| 2023-02-09 | $10.17 | $10.61 | $10.05 | $10.58 | $10.58 | 18,801,590 |
| 2023-02-08 | $10.32 | $10.38 | $10.11 | $10.15 | $10.15 | 12,239,240 |
| 2023-02-07 | $10.16 | $10.41 | $10.12 | $10.38 | $10.38 | 14,247,770 |
| 2023-02-06 | $10.30 | $10.53 | $10.12 | $10.36 | $10.36 | 21,023,330 |
| 2023-02-03 | $10.01 | $10.33 | $9.96 | $10.30 | $10.30 | 20,351,040 |
| 2023-02-02 | $10.20 | $10.30 | $10.00 | $10.02 | $10.02 | 17,343,060 |
| 2023-02-01 | $9.62 | $10.30 | $9.51 | $10.28 | $10.28 | 24,899,060 |
| 2023-01-31 | $9.55 | $9.60 | $9.44 | $9.55 | $9.55 | 8,546,100 |
| 2023-01-30 | $9.41 | $9.69 | $9.41 | $9.59 | $9.59 | 15,946,070 |
| 2023-01-20 | $9.25 | $9.40 | $9.11 | $9.26 | $9.26 | 10,625,260 |
| 2023-01-19 | $8.96 | $9.17 | $8.89 | $9.14 | $9.14 | 10,041,560 |
| 2023-01-18 | $8.83 | $9.06 | $8.77 | $8.95 | $8.95 | 7,402,640 |
| 2023-01-17 | $9.07 | $9.10 | $8.79 | $8.83 | $8.83 | 7,797,200 |
| 2023-01-16 | $8.87 | $9.22 | $8.87 | $9.05 | $9.05 | 8,824,890 |
| 2023-01-13 | $9.00 | $9.04 | $8.82 | $8.93 | $8.93 | 5,804,370 |
| 2023-01-12 | $9.05 | $9.18 | $8.92 | $8.97 | $8.97 | 9,351,300 |
| 2023-01-11 | $9.18 | $9.41 | $9.02 | $9.12 | $9.12 | 10,923,400 |
| 2023-01-10 | $9.24 | $9.30 | $9.08 | $9.12 | $9.12 | 8,169,700 |
| 2023-01-09 | $9.15 | $9.35 | $9.13 | $9.24 | $9.24 | 7,207,510 |
| 2023-01-06 | $9.33 | $9.39 | $9.10 | $9.13 | $9.13 | 10,853,090 |
| 2023-01-05 | $9.44 | $9.52 | $9.28 | $9.37 | $9.37 | 9,621,400 |
| 2023-01-04 | $9.16 | $9.41 | $9.08 | $9.40 | $9.40 | 12,603,150 |
| 2023-01-03 | $8.81 | $9.18 | $8.71 | $9.14 | $9.14 | 11,989,870 |
| 2023-01-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-12-30 | $8.75 | $8.95 | $8.74 | $8.80 | $8.80 | 5,845,800 |
| 2022-12-29 | $8.79 | $8.95 | $8.52 | $8.72 | $8.72 | 8,906,980 |
| 2022-12-28 | $8.83 | $8.92 | $8.60 | $8.66 | $8.66 | 8,688,260 |
| 2022-12-27 | $9.09 | $9.24 | $8.81 | $8.91 | $8.91 | 9,520,250 |
| 2022-12-26 | $9.00 | $9.13 | $8.89 | $9.08 | $9.08 | 10,878,700 |
| 2022-12-23 | $8.59 | $9.16 | $8.57 | $8.96 | $8.96 | 18,612,850 |
| 2022-12-22 | $8.66 | $8.89 | $8.49 | $8.63 | $8.63 | 7,807,000 |
| 2022-12-21 | $8.69 | $8.75 | $8.55 | $8.62 | $8.62 | 5,369,500 |
| 2022-12-20 | $8.88 | $9.00 | $8.67 | $8.72 | $8.72 | 7,098,660 |
| 2022-12-19 | $9.07 | $9.07 | $8.79 | $8.87 | $8.87 | 7,681,450 |
| 2022-12-16 | $9.12 | $9.18 | $8.96 | $8.97 | $8.97 | 6,968,400 |
| 2022-12-15 | $9.22 | $9.35 | $9.03 | $9.17 | $9.17 | 9,692,900 |
| 2022-12-14 | $9.20 | $9.41 | $9.10 | $9.13 | $9.13 | 7,781,400 |
| 2022-12-13 | $9.70 | $9.73 | $9.29 | $9.32 | $9.32 | 8,899,720 |
| 2022-12-12 | $9.37 | $9.75 | $9.37 | $9.69 | $9.69 | 11,896,350 |
| 2022-12-09 | $9.70 | $9.70 | $9.33 | $9.34 | $9.34 | 9,478,730 |
| 2022-12-08 | $10.04 | $10.04 | $9.60 | $9.65 | $9.65 | 10,235,010 |
| 2022-12-07 | $9.99 | $10.04 | $9.82 | $9.98 | $9.98 | 5,726,970 |
| 2022-12-06 | $10.11 | $10.21 | $9.90 | $9.95 | $9.95 | 8,224,160 |
| 2022-12-05 | $10.30 | $10.46 | $10.12 | $10.18 | $10.18 | 9,342,970 |
| 2022-12-01 | $10.05 | $10.24 | $10.00 | $10.20 | $10.20 | 14,549,310 |
| 2022-11-30 | $10.00 | $10.09 | $9.86 | $9.93 | $9.93 | 7,373,430 |
| 2022-11-29 | $9.71 | $10.05 | $9.68 | $9.98 | $9.98 | 11,450,890 |
| 2022-11-28 | $9.68 | $9.90 | $9.59 | $9.66 | $9.66 | 8,635,000 |
| 2022-11-25 | $10.10 | $10.12 | $9.90 | $9.90 | $9.90 | 8,055,560 |
| 2022-11-24 | $10.05 | $10.38 | $9.83 | $10.09 | $10.09 | 16,890,250 |
| 2022-11-23 | $10.48 | $10.62 | $9.90 | $10.05 | $10.05 | 18,823,330 |
| 2022-11-22 | $10.84 | $11.29 | $10.43 | $10.53 | $10.53 | 19,278,860 |
| 2022-11-21 | $10.31 | $11.08 | $10.18 | $10.92 | $10.92 | 24,822,040 |
| 2022-11-18 | $10.90 | $11.12 | $10.48 | $10.51 | $10.51 | 19,165,760 |
| 2022-11-17 | $10.62 | $10.90 | $10.56 | $10.88 | $10.88 | 15,946,130 |
| 2022-11-16 | $10.70 | $11.04 | $10.58 | $10.62 | $10.62 | 14,009,410 |
| 2022-11-15 | $10.38 | $10.85 | $10.27 | $10.73 | $10.73 | 22,493,380 |
| 2022-11-14 | $10.22 | $10.45 | $10.19 | $10.36 | $10.36 | 10,843,900 |
| 2022-11-11 | $10.55 | $10.65 | $10.26 | $10.35 | $10.35 | 17,849,850 |
| 2022-11-10 | $10.36 | $10.65 | $10.30 | $10.33 | $10.33 | 13,922,200 |
| 2022-11-09 | $10.64 | $10.66 | $10.28 | $10.50 | $10.50 | 13,402,740 |
| 2022-11-08 | $10.51 | $10.64 | $10.17 | $10.62 | $10.62 | 20,003,140 |
| 2022-11-07 | $10.44 | $10.81 | $10.37 | $10.57 | $10.57 | 20,881,950 |
| 2022-11-04 | $10.74 | $10.74 | $10.20 | $10.45 | $10.45 | 29,887,120 |
| 2022-11-03 | $10.24 | $10.85 | $10.01 | $10.63 | $10.63 | 35,375,550 |
| 2022-11-02 | $11.41 | $11.83 | $10.17 | $10.52 | $10.52 | 52,177,040 |
| 2022-11-01 | $11.05 | $11.20 | $10.46 | $10.95 | $10.95 | 33,909,700 |
| 2022-10-31 | $11.16 | $11.68 | $11.00 | $11.20 | $11.20 | 37,331,900 |
| 2022-10-28 | $11.58 | $12.00 | $11.29 | $11.40 | $11.40 | 27,904,200 |
| 2022-10-27 | $11.38 | $12.58 | $11.38 | $11.75 | $11.75 | 37,907,200 |
| 2022-10-26 | $11.60 | $12.38 | $11.38 | $11.71 | $11.71 | 39,685,080 |
| 2022-10-25 | $11.20 | $12.00 | $11.18 | $11.83 | $11.83 | 36,288,120 |
| 2022-10-24 | $11.60 | $12.62 | $11.31 | $11.88 | $11.88 | 53,708,810 |
| 2022-10-21 | $9.78 | $11.77 | $9.74 | $11.39 | $11.39 | 50,833,260 |
| 2022-10-20 | $10.00 | $10.16 | $9.65 | $9.88 | $9.88 | 33,404,870 |
| 2022-10-19 | $9.19 | $10.23 | $9.13 | $10.09 | $10.09 | 48,360,590 |
| 2022-10-18 | $8.99 | $9.73 | $8.75 | $9.35 | $9.35 | 35,883,160 |
| 2022-10-17 | $8.56 | $9.33 | $8.56 | $8.90 | $8.90 | 29,091,540 |
| 2022-10-14 | $7.92 | $8.76 | $7.84 | $8.47 | $8.47 | 19,621,240 |
| 2022-10-13 | $7.66 | $8.04 | $7.62 | $7.92 | $7.92 | 11,153,400 |
| 2022-10-12 | $7.40 | $7.64 | $7.34 | $7.64 | $7.64 | 8,525,090 |
| 2022-10-11 | $7.26 | $7.46 | $7.20 | $7.40 | $7.40 | 3,729,880 |
| 2022-10-10 | $7.50 | $7.53 | $7.22 | $7.25 | $7.25 | 4,039,320 |
| 2022-09-30 | $7.47 | $7.70 | $7.45 | $7.46 | $7.46 | 4,799,200 |
| 2022-09-29 | $7.70 | $7.78 | $7.43 | $7.46 | $7.46 | 5,592,320 |
| 2022-09-28 | $7.80 | $7.84 | $7.55 | $7.56 | $7.56 | 3,996,050 |
| 2022-09-27 | $7.60 | $7.84 | $7.58 | $7.81 | $7.81 | 5,058,600 |
| 2022-09-26 | $7.78 | $7.80 | $7.47 | $7.50 | $7.50 | 4,657,350 |
| 2022-09-23 | $8.10 | $8.12 | $7.73 | $7.75 | $7.75 | 4,916,470 |
| 2022-09-22 | $8.09 | $8.23 | $8.03 | $8.04 | $8.04 | 4,762,900 |
| 2022-09-21 | $7.88 | $8.18 | $7.66 | $8.15 | $8.15 | 6,363,880 |
| 2022-09-20 | $7.84 | $7.97 | $7.80 | $7.90 | $7.90 | 3,482,230 |
| 2022-09-19 | $8.04 | $8.09 | $7.69 | $7.78 | $7.78 | 7,207,410 |
| 2022-09-16 | $8.10 | $8.35 | $8.03 | $8.04 | $8.04 | 7,645,100 |
| 2022-09-15 | $8.29 | $8.38 | $8.07 | $8.15 | $8.15 | 5,625,740 |
| 2022-09-14 | $8.18 | $8.30 | $8.10 | $8.29 | $8.29 | 4,801,560 |
| 2022-09-13 | $8.29 | $8.50 | $8.28 | $8.31 | $8.31 | 7,331,230 |
| 2022-09-12 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-09-09 | $8.22 | $8.38 | $8.11 | $8.26 | $8.26 | 7,224,320 |
| 2022-09-08 | $8.30 | $8.35 | $8.16 | $8.16 | $8.16 | 5,525,240 |
| 2022-09-07 | $8.32 | $8.35 | $8.18 | $8.32 | $8.32 | 6,140,980 |
| 2022-09-06 | $8.25 | $8.33 | $8.20 | $8.30 | $8.30 | 4,089,660 |
| 2022-09-05 | $8.38 | $8.42 | $8.18 | $8.25 | $8.25 | 5,252,600 |
| 2022-09-02 | $8.22 | $8.41 | $8.19 | $8.38 | $8.38 | 5,884,240 |
| 2022-09-01 | $8.20 | $8.35 | $8.15 | $8.15 | $8.15 | 4,435,200 |
| 2022-08-31 | $8.41 | $8.47 | $8.18 | $8.23 | $8.23 | 4,832,000 |
| 2022-08-30 | $8.35 | $8.51 | $8.31 | $8.42 | $8.42 | 4,868,520 |
| 2022-08-29 | $8.24 | $8.40 | $8.11 | $8.37 | $8.37 | 4,671,260 |
| 2022-08-26 | $8.58 | $8.60 | $8.39 | $8.41 | $8.41 | 8,270,550 |
| 2022-08-25 | $8.60 | $8.70 | $8.42 | $8.62 | $8.62 | 5,616,430 |
| 2022-08-24 | $8.96 | $8.99 | $8.60 | $8.60 | $8.60 | 8,177,280 |
| 2022-08-23 | $9.02 | $9.07 | $8.89 | $8.95 | $8.95 | 5,567,650 |
| 2022-08-22 | $9.00 | $9.12 | $8.81 | $9.00 | $9.00 | 5,525,130 |
| 2022-08-19 | $9.15 | $9.32 | $9.02 | $9.02 | $9.02 | 11,187,420 |
| 2022-08-18 | $9.13 | $9.18 | $8.97 | $9.07 | $9.07 | 6,924,110 |
| 2022-08-17 | $9.12 | $9.21 | $9.01 | $9.17 | $9.17 | 7,733,370 |
| 2022-08-16 | $9.27 | $9.28 | $9.07 | $9.12 | $9.12 | 8,142,870 |
| 2022-08-15 | $9.47 | $9.47 | $9.19 | $9.21 | $9.21 | 8,336,400 |
| 2022-08-12 | $9.27 | $9.59 | $9.22 | $9.38 | $9.38 | 12,461,640 |
| 2022-08-11 | $9.15 | $9.33 | $9.08 | $9.25 | $9.25 | 7,951,830 |
| 2022-08-10 | $9.04 | $9.17 | $9.02 | $9.06 | $9.06 | 4,618,000 |
| 2022-08-09 | $9.20 | $9.22 | $9.04 | $9.11 | $9.11 | 5,652,560 |
| 2022-08-08 | $9.06 | $9.20 | $9.04 | $9.17 | $9.17 | 6,709,470 |
| 2022-08-05 | $8.82 | $9.11 | $8.80 | $9.11 | $9.11 | 10,461,920 |
| 2022-08-04 | $8.54 | $8.75 | $8.53 | $8.74 | $8.74 | 6,340,660 |
| 2022-08-03 | $8.41 | $8.79 | $8.41 | $8.51 | $8.51 | 8,126,990 |
| 2022-08-02 | $9.06 | $9.06 | $8.38 | $8.50 | $8.50 | 11,230,760 |
| 2022-08-01 | $9.01 | $9.18 | $8.96 | $9.09 | $9.09 | 5,304,350 |
| 2022-07-29 | $9.29 | $9.35 | $9.10 | $9.12 | $9.12 | 6,914,000 |
| 2022-07-28 | $9.30 | $9.41 | $9.27 | $9.28 | $9.28 | 7,186,920 |
| 2022-07-27 | $9.38 | $9.45 | $9.19 | $9.25 | $9.25 | 6,988,000 |
| 2022-07-26 | $9.18 | $9.47 | $9.11 | $9.30 | $9.30 | 10,655,320 |
| 2022-07-25 | $9.32 | $9.47 | $9.09 | $9.14 | $9.14 | 6,832,270 |
| 2022-07-22 | $9.38 | $9.45 | $9.08 | $9.18 | $9.18 | 6,545,410 |
| 2022-07-21 | $9.46 | $9.63 | $9.33 | $9.33 | $9.33 | 7,291,400 |
| 2022-07-20 | $9.40 | $9.53 | $9.28 | $9.46 | $9.46 | 9,374,510 |
| 2022-07-19 | $9.02 | $9.35 | $8.93 | $9.33 | $9.33 | 11,316,400 |
| 2022-07-18 | $8.71 | $9.02 | $8.70 | $8.99 | $8.99 | 6,043,890 |
| 2022-07-15 | $9.03 | $9.03 | $8.71 | $8.75 | $8.75 | 7,983,870 |
| 2022-07-14 | $8.99 | $9.08 | $8.94 | $9.04 | $9.04 | 6,384,700 |
| 2022-07-13 | $8.99 | $9.12 | $8.99 | $9.04 | $9.04 | 4,456,660 |
| 2022-07-12 | $9.21 | $9.24 | $8.95 | $9.03 | $9.03 | 8,722,780 |
| 2022-07-11 | $9.45 | $9.49 | $9.16 | $9.22 | $9.22 | 9,701,490 |
| 2022-07-08 | $9.40 | $9.73 | $9.37 | $9.51 | $9.51 | 11,623,800 |
| 2022-07-07 | $9.40 | $9.57 | $9.38 | $9.40 | $9.40 | 7,630,460 |
| 2022-07-06 | $9.49 | $9.61 | $9.31 | $9.37 | $9.37 | 9,213,400 |
| 2022-07-05 | $9.81 | $9.87 | $9.37 | $9.50 | $9.50 | 14,048,450 |
| 2022-07-04 | $9.77 | $9.84 | $9.58 | $9.81 | $9.81 | 9,682,750 |
| 2022-07-01 | $9.81 | $9.98 | $9.75 | $9.78 | $9.78 | 9,960,120 |
| 2022-06-30 | $9.85 | $9.93 | $9.75 | $9.81 | $9.81 | 10,265,950 |
| 2022-06-29 | $10.03 | $10.08 | $9.75 | $9.78 | $9.78 | 14,949,920 |
| 2022-06-28 | $9.80 | $10.05 | $9.69 | $10.01 | $10.01 | 18,433,570 |
| 2022-06-27 | $9.84 | $9.94 | $9.73 | $9.84 | $9.84 | 12,991,260 |
| 2022-06-24 | $9.85 | $10.11 | $9.79 | $9.84 | $9.84 | 14,613,040 |
| 2022-06-23 | $9.69 | $9.89 | $9.55 | $9.83 | $9.83 | 12,360,300 |
| 2022-06-22 | $10.04 | $10.05 | $9.66 | $9.68 | $9.68 | 16,023,550 |
| 2022-06-21 | $9.94 | $10.24 | $9.81 | $10.07 | $10.07 | 22,591,630 |
| 2022-06-20 | $9.86 | $10.10 | $9.76 | $9.94 | $9.94 | 16,915,500 |
| 2022-06-17 | $10.06 | $10.15 | $9.68 | $9.86 | $9.86 | 24,210,400 |
| 2022-06-16 | $10.01 | $10.46 | $9.93 | $10.22 | $10.22 | 34,672,640 |
| 2022-06-15 | $9.46 | $10.06 | $9.46 | $9.86 | $9.86 | 31,611,720 |
| 2022-06-14 | $9.38 | $9.49 | $9.00 | $9.46 | $9.46 | 16,042,850 |
| 2022-06-13 | $9.28 | $9.53 | $9.21 | $9.47 | $9.47 | 12,879,950 |
| 2022-06-10 | $9.12 | $9.38 | $9.12 | $9.31 | $9.31 | 9,653,300 |
| 2022-06-09 | $9.52 | $9.54 | $9.16 | $9.20 | $9.20 | 14,209,450 |
| 2022-06-08 | $9.60 | $9.75 | $9.25 | $9.52 | $9.52 | 15,536,320 |
| 2022-06-07 | $9.78 | $9.78 | $9.47 | $9.58 | $9.58 | 12,632,130 |
| 2022-06-06 | $9.46 | $9.80 | $9.40 | $9.72 | $9.72 | 18,828,150 |
| 2022-06-02 | $9.35 | $9.41 | $9.12 | $9.39 | $9.39 | 12,803,200 |
| 2022-06-01 | $9.36 | $9.62 | $9.25 | $9.35 | $9.35 | 14,311,850 |
| 2022-05-31 | $9.55 | $9.60 | $9.16 | $9.48 | $9.48 | 19,813,900 |
| 2022-05-30 | $9.44 | $9.53 | $9.25 | $9.47 | $9.47 | 23,710,530 |
| 2022-05-27 | $9.40 | $10.18 | $9.17 | $9.65 | $9.65 | 32,126,990 |
| 2022-05-26 | $9.19 | $9.37 | $8.94 | $9.29 | $9.29 | 13,434,690 |
| 2022-05-25 | $8.87 | $9.22 | $8.85 | $9.19 | $9.19 | 11,625,010 |
| 2022-05-24 | $9.70 | $9.70 | $8.93 | $8.96 | $8.89 | 19,797,020 |
| 2022-05-23 | $9.34 | $9.74 | $9.34 | $9.66 | $9.59 | 21,471,070 |
| 2022-05-20 | $9.45 | $9.51 | $9.14 | $9.28 | $9.21 | 16,980,920 |
| 2022-05-19 | $8.91 | $9.19 | $8.91 | $9.13 | $9.06 | 11,264,250 |
| 2022-05-18 | $9.31 | $9.46 | $9.08 | $9.10 | $9.03 | 16,020,190 |
| 2022-05-17 | $9.18 | $9.18 | $8.86 | $9.10 | $9.03 | 12,087,700 |
| 2022-05-16 | $9.15 | $9.37 | $8.96 | $9.17 | $9.10 | 13,131,700 |
| 2022-05-13 | $9.24 | $9.29 | $9.03 | $9.11 | $9.04 | 8,726,050 |
| 2022-05-12 | $9.05 | $9.36 | $9.00 | $9.21 | $9.14 | 11,631,770 |
| 2022-05-11 | $9.21 | $9.50 | $9.09 | $9.12 | $9.05 | 16,155,600 |
| 2022-05-10 | $8.86 | $9.31 | $8.71 | $9.25 | $9.18 | 13,479,960 |
| 2022-05-09 | $9.03 | $9.34 | $8.91 | $9.06 | $8.99 | 12,236,420 |
| 2022-05-06 | $8.68 | $9.22 | $8.58 | $8.95 | $8.88 | 14,276,070 |
| 2022-05-05 | $8.90 | $9.38 | $8.69 | $9.10 | $9.03 | 18,009,210 |
| 2022-05-04 | $8.89 | $8.89 | $8.89 | $8.89 | $8.82 | 0 |
| 2022-05-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.82 | 0 |
| 2022-04-29 | $8.42 | $8.97 | $8.42 | $8.89 | $8.82 | 14,480,870 |
| 2022-04-28 | $8.59 | $8.67 | $8.28 | $8.39 | $8.33 | 13,578,180 |
| 2022-04-27 | $8.07 | $8.82 | $7.90 | $8.74 | $8.67 | 23,006,260 |
| 2022-04-26 | $8.76 | $8.86 | $8.15 | $8.19 | $8.13 | 15,573,090 |
| 2022-04-25 | $9.50 | $9.50 | $8.61 | $8.68 | $8.61 | 21,152,560 |
| 2022-04-22 | $10.13 | $10.28 | $9.75 | $9.79 | $9.72 | 15,367,170 |
| 2022-04-21 | $10.62 | $10.89 | $10.20 | $10.25 | $10.17 | 16,929,650 |
| 2022-04-20 | $11.52 | $11.69 | $10.76 | $10.81 | $10.73 | 19,149,660 |
| 2022-04-19 | $11.10 | $11.33 | $11.00 | $11.24 | $11.16 | 11,811,600 |
| 2022-04-18 | $10.80 | $11.27 | $10.68 | $11.23 | $11.15 | 12,844,400 |
| 2022-04-15 | $11.45 | $11.45 | $10.85 | $11.00 | $10.92 | 18,640,250 |
| 2022-04-14 | $11.60 | $11.72 | $11.44 | $11.52 | $11.43 | 15,544,170 |
| 2022-04-13 | $12.46 | $12.57 | $11.50 | $11.57 | $11.48 | 27,215,530 |
| 2022-04-12 | $12.73 | $12.91 | $12.16 | $12.66 | $12.56 | 21,111,730 |
| 2022-04-11 | $12.90 | $13.18 | $12.50 | $12.59 | $12.49 | 24,077,420 |
| 2022-04-08 | $13.49 | $13.78 | $13.07 | $13.33 | $13.23 | 29,193,600 |
| 2022-04-07 | $14.42 | $14.90 | $13.64 | $13.67 | $13.57 | 39,366,240 |
| 2022-04-06 | $14.63 | $14.82 | $14.13 | $14.36 | $14.25 | 38,288,080 |
| 2022-04-05 | $14.44 | $14.44 | $14.44 | $14.44 | $14.33 | 0 |
| 2022-04-04 | $14.44 | $14.44 | $14.44 | $14.44 | $14.33 | 0 |
| 2022-04-01 | $14.70 | $14.99 | $14.40 | $14.44 | $14.33 | 45,367,600 |
| 2022-03-31 | $14.16 | $15.80 | $13.96 | $15.02 | $14.91 | 70,260,030 |
| 2022-03-30 | $13.31 | $14.26 | $13.20 | $14.18 | $14.07 | 47,627,950 |
| 2022-03-29 | $13.26 | $13.79 | $13.08 | $13.50 | $13.40 | 32,903,580 |
| 2022-03-28 | $12.77 | $14.16 | $12.60 | $13.50 | $13.40 | 55,887,140 |
| 2022-03-25 | $12.66 | $13.25 | $12.44 | $12.45 | $12.36 | 24,553,200 |
| 2022-03-24 | $13.20 | $13.21 | $12.38 | $12.40 | $12.31 | 31,512,840 |
| 2022-03-23 | $13.50 | $13.79 | $13.35 | $13.39 | $13.29 | 26,348,900 |
| 2022-03-22 | $13.69 | $14.50 | $13.55 | $13.84 | $13.74 | 41,963,400 |
| 2022-03-21 | $13.62 | $13.74 | $13.22 | $13.50 | $13.40 | 25,493,280 |
| 2022-03-18 | $13.76 | $13.84 | $13.52 | $13.61 | $13.51 | 32,649,760 |
| 2022-03-17 | $13.86 | $14.69 | $13.43 | $14.22 | $14.11 | 60,126,150 |
| 2022-03-16 | $13.05 | $13.80 | $12.80 | $13.80 | $13.70 | 48,558,040 |
| 2022-03-15 | $12.77 | $13.51 | $12.70 | $12.97 | $12.87 | 39,350,400 |
| 2022-03-14 | $12.99 | $13.35 | $12.72 | $12.72 | $12.62 | 27,625,310 |
| 2022-03-11 | $12.02 | $13.45 | $11.90 | $13.25 | $13.15 | 36,642,430 |
| 2022-03-10 | $12.50 | $12.70 | $12.25 | $12.30 | $12.21 | 19,220,420 |
| 2022-03-09 | $12.38 | $12.48 | $11.45 | $12.20 | $12.11 | 22,823,680 |
| 2022-03-08 | $13.00 | $13.08 | $12.25 | $12.48 | $12.39 | 21,379,330 |
| 2022-03-07 | $13.24 | $13.51 | $12.84 | $12.89 | $12.79 | 21,769,780 |
| 2022-03-04 | $13.18 | $13.85 | $12.93 | $13.34 | $13.24 | 30,910,280 |
| 2022-03-03 | $13.69 | $13.69 | $13.10 | $13.18 | $13.08 | 23,274,530 |
| 2022-03-02 | $13.35 | $13.88 | $13.18 | $13.49 | $13.39 | 27,444,790 |
| 2022-03-01 | $13.18 | $13.68 | $12.95 | $13.42 | $13.32 | 27,995,730 |
| 2022-02-28 | $13.31 | $13.49 | $12.88 | $13.17 | $13.07 | 26,413,250 |
| 2022-02-25 | $13.00 | $13.29 | $12.71 | $12.81 | $12.71 | 24,425,240 |
| 2022-02-24 | $14.20 | $14.20 | $12.41 | $12.95 | $12.85 | 56,955,280 |
| 2022-02-23 | $14.47 | $14.68 | $14.10 | $14.33 | $14.22 | 29,155,830 |
| 2022-02-22 | $14.91 | $15.08 | $14.09 | $14.39 | $14.28 | 39,952,130 |
| 2022-02-21 | $14.85 | $15.55 | $14.76 | $15.29 | $15.17 | 36,420,120 |
| 2022-02-18 | $14.75 | $14.97 | $14.47 | $14.89 | $14.78 | 30,955,630 |
| 2022-02-17 | $14.88 | $15.57 | $14.65 | $14.80 | $14.69 | 41,105,900 |
| 2022-02-16 | $16.35 | $16.67 | $14.97 | $15.20 | $15.09 | 48,820,770 |
| 2022-02-15 | $16.50 | $16.64 | $15.44 | $15.72 | $15.60 | 40,261,900 |
| 2022-02-14 | $16.00 | $16.96 | $15.88 | $16.38 | $16.26 | 45,029,610 |
| 2022-02-11 | $16.76 | $18.13 | $16.51 | $17.15 | $17.02 | 66,336,850 |
| 2022-02-10 | $16.82 | $17.56 | $16.17 | $16.80 | $16.67 | 60,738,550 |
| 2022-02-09 | $15.50 | $17.68 | $15.50 | $17.20 | $17.07 | 75,026,640 |
| 2022-02-08 | $14.82 | $15.55 | $14.15 | $15.24 | $15.12 | 48,907,660 |
| 2022-02-07 | $15.55 | $15.91 | $14.70 | $14.77 | $14.66 | 44,951,990 |
| 2022-02-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.61 | 0 |
| 2022-02-03 | $14.72 | $14.72 | $14.72 | $14.72 | $14.61 | 0 |
| 2022-02-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.61 | 0 |
| 2022-02-01 | $14.72 | $14.72 | $14.72 | $14.72 | $14.61 | 0 |
| 2022-01-28 | $14.67 | $15.35 | $14.41 | $14.72 | $14.61 | 48,124,120 |
| 2022-01-27 | $15.70 | $15.88 | $14.02 | $14.11 | $14.00 | 55,839,870 |
| 2022-01-26 | $17.20 | $17.57 | $15.06 | $15.52 | $15.40 | 59,629,310 |
| 2022-01-25 | $18.11 | $18.38 | $16.71 | $17.28 | $17.15 | 58,032,440 |
| 2022-01-24 | $16.17 | $18.85 | $16.17 | $18.16 | $18.02 | 79,725,510 |
| 2022-01-21 | $17.80 | $18.34 | $16.00 | $16.16 | $16.04 | 60,405,770 |
| 2022-01-20 | $17.85 | $19.70 | $16.18 | $18.81 | $18.67 | 98,234,880 |
| 2022-01-19 | $17.56 | $19.38 | $17.56 | $18.42 | $18.28 | 75,817,110 |
| 2022-01-18 | $21.00 | $22.10 | $18.40 | $18.46 | $18.32 | 136,311,260 |
| 2022-01-17 | $17.90 | $20.40 | $17.62 | $20.40 | $20.25 | 127,252,890 |
| 2022-01-14 | $15.65 | $17.88 | $15.48 | $17.00 | $16.87 | 83,135,760 |
| 2022-01-13 | $15.45 | $17.78 | $15.07 | $16.49 | $16.37 | 90,456,570 |
| 2022-01-12 | $15.67 | $16.11 | $14.90 | $15.78 | $15.66 | 61,906,310 |
| 2022-01-11 | $16.50 | $16.65 | $15.33 | $15.47 | $15.35 | 75,165,020 |
| 2022-01-10 | $16.25 | $18.00 | $15.12 | $17.38 | $17.25 | 81,796,000 |
| 2022-01-07 | $16.16 | $18.65 | $16.14 | $17.15 | $17.02 | 99,322,140 |
| 2022-01-06 | $15.30 | $17.18 | $15.30 | $16.06 | $15.94 | 92,008,660 |
| 2022-01-05 | $16.32 | $16.72 | $14.99 | $15.57 | $15.45 | 93,274,440 |
| 2022-01-04 | $15.13 | $18.14 | $14.30 | $16.72 | $16.59 | 129,329,390 |
| 2022-01-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.01 | 0 |
| 2021-12-31 | $12.53 | $15.12 | $12.53 | $15.12 | $15.01 | 71,003,550 |
| 2021-12-30 | $12.25 | $13.92 | $12.04 | $12.60 | $12.50 | 88,664,390 |
| 2021-12-29 | $12.48 | $12.80 | $11.38 | $12.34 | $12.25 | 96,478,760 |
| 2021-12-28 | $9.93 | $11.89 | $9.78 | $11.89 | $11.80 | 43,110,330 |
| 2021-12-27 | $9.87 | $10.05 | $9.55 | $9.91 | $9.84 | 29,672,830 |
| 2021-12-24 | $10.84 | $11.99 | $9.49 | $10.13 | $10.05 | 47,971,510 |
| 2021-12-23 | $10.50 | $10.50 | $10.16 | $10.31 | $10.23 | 25,780,830 |
| 2021-12-22 | $10.20 | $11.32 | $10.04 | $10.59 | $10.51 | 37,286,960 |
| 2021-12-21 | $9.96 | $10.28 | $9.94 | $10.19 | $10.11 | 18,088,760 |
| 2021-12-20 | $10.49 | $10.62 | $9.90 | $9.91 | $9.84 | 21,356,320 |
| 2021-12-17 | $10.59 | $10.62 | $10.17 | $10.36 | $10.28 | 25,536,550 |
| 2021-12-16 | $10.52 | $10.78 | $10.46 | $10.58 | $10.50 | 27,536,340 |
| 2021-12-15 | $10.65 | $10.82 | $10.46 | $10.58 | $10.50 | 35,083,970 |
| 2021-12-14 | $10.09 | $10.93 | $10.03 | $10.66 | $10.58 | 48,321,490 |
| 2021-12-13 | $9.90 | $10.43 | $9.64 | $10.22 | $10.14 | 32,798,910 |
| 2021-12-07 | $9.31 | $9.58 | $9.26 | $9.35 | $9.28 | 13,901,610 |
| 2021-12-06 | $9.48 | $9.62 | $9.22 | $9.26 | $9.19 | 16,062,910 |
| 2021-12-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.51 | 14,701,150 |
| 2021-12-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.56 | 20,613,560 |
| 2021-12-01 | $10.28 | $10.48 | $10.01 | $10.14 | $10.06 | 24,974,420 |
| 2021-11-30 | $10.14 | $10.66 | $9.98 | $10.28 | $10.20 | 37,754,240 |
| 2021-11-29 | $9.82 | $10.27 | $9.81 | $10.01 | $9.93 | 26,769,930 |
| 2021-11-26 | $9.74 | $10.98 | $9.46 | $10.30 | $10.22 | 47,753,710 |
| 2021-11-25 | $10.01 | $10.14 | $9.67 | $9.71 | $9.64 | 25,468,330 |
| 2021-11-24 | $9.91 | $10.43 | $9.80 | $10.15 | $10.07 | 35,705,800 |
| 2021-11-23 | $9.65 | $10.20 | $9.52 | $10.10 | $10.02 | 37,793,830 |
| 2021-11-22 | $9.58 | $9.76 | $9.48 | $9.66 | $9.59 | 19,388,270 |
| 2021-11-19 | $9.66 | $9.84 | $9.48 | $9.58 | $9.51 | 23,443,820 |
| 2021-11-18 | $10.24 | $10.30 | $9.62 | $9.66 | $9.59 | 31,438,370 |
| 2021-11-17 | $10.20 | $10.47 | $10.03 | $10.10 | $10.02 | 36,237,860 |
| 2021-11-16 | $10.50 | $10.74 | $10.23 | $10.35 | $10.27 | 43,624,440 |
| 2021-11-15 | $9.80 | $11.25 | $9.60 | $10.80 | $10.72 | 64,126,390 |
| 2021-11-12 | $9.71 | $10.16 | $9.40 | $9.87 | $9.80 | 51,449,220 |
| 2021-11-11 | $9.47 | $10.08 | $9.40 | $9.70 | $9.63 | 58,762,400 |
| 2021-11-10 | $10.10 | $10.87 | $9.83 | $9.98 | $9.90 | 83,819,190 |
| 2021-11-09 | $8.09 | $9.49 | $8.00 | $9.49 | $9.42 | 39,936,210 |
| 2021-11-08 | $7.88 | $7.98 | $7.79 | $7.91 | $7.85 | 3,949,840 |
| 2021-11-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.63 | 7,362,350 |
| 2021-11-04 | $7.59 | $7.69 | $7.59 | $7.69 | $7.63 | 2,206,400 |
| 2021-11-03 | $7.58 | $7.68 | $7.50 | $7.60 | $7.54 | 1,327,560 |
| 2021-11-02 | $7.66 | $7.71 | $7.44 | $7.52 | $7.46 | 2,409,280 |
| 2021-11-01 | $7.61 | $7.75 | $7.52 | $7.68 | $7.62 | 1,847,110 |
| 2021-10-29 | $7.46 | $7.67 | $7.46 | $7.61 | $7.55 | 1,719,450 |
| 2021-10-28 | $7.40 | $7.57 | $7.40 | $7.49 | $7.43 | 1,914,540 |
| 2021-10-27 | $7.73 | $7.73 | $7.41 | $7.45 | $7.39 | 3,556,530 |
| 2021-10-26 | $7.79 | $7.82 | $7.66 | $7.70 | $7.64 | 2,182,280 |
| 2021-10-25 | $7.84 | $7.88 | $7.65 | $7.74 | $7.68 | 4,103,940 |
| 2021-10-22 | $7.83 | $7.92 | $7.82 | $7.88 | $7.82 | 1,749,360 |
| 2021-10-21 | $8.08 | $8.08 | $7.86 | $7.89 | $7.83 | 3,219,180 |
| 2021-10-20 | $7.93 | $8.18 | $7.90 | $8.06 | $8.00 | 5,031,450 |
| 2021-10-19 | $7.94 | $7.94 | $7.85 | $7.87 | $7.81 | 2,455,780 |
| 2021-10-18 | $7.85 | $7.94 | $7.70 | $7.94 | $7.88 | 2,982,080 |
| 2021-10-15 | $8.05 | $8.14 | $7.87 | $7.88 | $7.82 | 3,725,230 |
| 2021-10-14 | $8.12 | $8.12 | $7.90 | $8.02 | $7.96 | 3,534,470 |
| 2021-10-13 | $8.10 | $8.45 | $8.00 | $8.06 | $8.00 | 5,135,000 |
| 2021-10-12 | $7.99 | $8.02 | $7.80 | $7.86 | $7.80 | 3,271,190 |
| 2021-10-11 | $8.20 | $8.20 | $7.99 | $8.00 | $7.94 | 2,982,440 |
| 2021-10-08 | $7.93 | $8.18 | $7.88 | $8.10 | $8.04 | 4,627,950 |
| 2021-10-07 | $7.82 | $7.82 | $7.82 | $7.82 | $7.76 | 0 |
| 2021-10-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.76 | 0 |
| 2021-09-30 | $7.75 | $7.87 | $7.75 | $7.82 | $7.76 | 2,818,050 |
| 2021-09-29 | $8.07 | $8.11 | $7.70 | $7.70 | $7.64 | 5,604,210 |
| 2021-09-28 | $8.05 | $8.23 | $7.99 | $8.04 | $7.98 | 2,615,700 |
| 2021-09-27 | $8.38 | $8.56 | $7.98 | $8.05 | $7.99 | 5,801,720 |
| 2021-09-24 | $8.60 | $8.75 | $8.37 | $8.38 | $8.32 | 5,591,110 |
| 2021-09-23 | $8.76 | $8.82 | $8.62 | $8.63 | $8.56 | 5,064,940 |
| 2021-09-22 | $8.50 | $8.74 | $8.43 | $8.72 | $8.65 | 5,060,390 |
| 2021-09-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.52 | 0 |
| 2021-09-20 | $8.58 | $8.58 | $8.58 | $8.58 | $8.52 | 0 |
| 2021-09-17 | $8.42 | $8.59 | $8.36 | $8.58 | $8.52 | 4,985,720 |
| 2021-09-16 | $8.86 | $8.86 | $8.41 | $8.42 | $8.36 | 8,217,010 |
| 2021-09-15 | $8.74 | $8.87 | $8.62 | $8.80 | $8.73 | 7,171,000 |
| 2021-09-14 | $9.13 | $9.20 | $8.68 | $8.74 | $8.67 | 12,678,280 |
| 2021-09-13 | $8.85 | $9.28 | $8.70 | $9.09 | $9.02 | 15,266,200 |
| 2021-09-10 | $8.70 | $9.16 | $8.67 | $9.02 | $8.95 | 18,134,730 |
| 2021-09-09 | $8.44 | $9.98 | $8.32 | $8.89 | $8.82 | 25,913,410 |
| 2021-09-08 | $8.30 | $8.56 | $8.27 | $8.55 | $8.49 | 10,817,760 |
| 2021-09-07 | $8.22 | $8.36 | $8.20 | $8.27 | $8.21 | 5,349,300 |
| 2021-09-06 | $8.17 | $8.30 | $8.10 | $8.22 | $8.16 | 4,876,030 |
| 2021-09-03 | $8.16 | $8.36 | $8.07 | $8.22 | $8.16 | 7,810,710 |
| 2021-09-02 | $8.15 | $8.20 | $8.05 | $8.14 | $8.08 | 4,780,820 |
| 2021-09-01 | $8.15 | $8.24 | $8.00 | $8.19 | $8.13 | 6,422,890 |
| 2021-08-31 | $8.00 | $8.26 | $7.85 | $8.15 | $8.09 | 8,676,570 |
| 2021-08-30 | $7.85 | $8.14 | $7.81 | $8.05 | $7.99 | 6,577,610 |
| 2021-08-27 | $7.88 | $7.95 | $7.74 | $7.80 | $7.74 | 4,024,190 |
| 2021-08-26 | $7.96 | $7.96 | $7.76 | $7.77 | $7.71 | 4,449,600 |
| 2021-08-25 | $7.98 | $8.05 | $7.93 | $7.96 | $7.90 | 3,474,990 |
| 2021-08-24 | $8.06 | $8.17 | $8.01 | $8.01 | $7.95 | 5,135,830 |
| 2021-08-23 | $8.00 | $8.15 | $7.91 | $8.12 | $8.06 | 5,357,590 |
| 2021-08-20 | $8.07 | $8.15 | $7.81 | $7.97 | $7.91 | 7,537,950 |
| 2021-08-19 | $7.84 | $8.79 | $7.84 | $8.25 | $8.19 | 13,619,870 |
| 2021-08-18 | $7.64 | $7.99 | $7.58 | $7.89 | $7.83 | 6,920,750 |
| 2021-08-17 | $7.90 | $7.92 | $7.66 | $7.67 | $7.61 | 6,236,970 |
| 2021-08-16 | $7.99 | $8.05 | $7.87 | $7.97 | $7.91 | 3,719,650 |
| 2021-08-13 | $8.15 | $8.16 | $7.93 | $7.99 | $7.93 | 5,721,960 |
| 2021-08-12 | $8.09 | $8.26 | $8.08 | $8.15 | $8.09 | 5,052,870 |
| 2021-08-11 | $8.09 | $8.17 | $8.03 | $8.10 | $8.04 | 4,189,820 |
| 2021-08-10 | $8.10 | $8.23 | $7.99 | $8.09 | $8.03 | 4,835,070 |
| 2021-08-09 | $8.04 | $8.16 | $7.97 | $8.08 | $8.02 | 3,873,210 |
| 2021-08-06 | $7.81 | $8.13 | $7.73 | $8.06 | $8.00 | 5,077,540 |
| 2021-08-05 | $8.05 | $8.07 | $7.76 | $7.80 | $7.74 | 4,495,120 |
| 2021-08-04 | $8.04 | $8.13 | $7.97 | $8.10 | $8.04 | 3,940,730 |
| 2021-08-03 | $7.95 | $8.21 | $7.93 | $8.05 | $7.99 | 5,586,200 |
| 2021-08-02 | $7.79 | $8.00 | $7.67 | $8.00 | $7.94 | 4,992,650 |
| 2021-07-30 | $7.81 | $7.91 | $7.73 | $7.84 | $7.78 | 4,601,830 |
| 2021-07-29 | $7.74 | $7.93 | $7.74 | $7.80 | $7.74 | 4,445,110 |
| 2021-07-28 | $8.00 | $8.09 | $7.61 | $7.67 | $7.61 | 5,877,020 |
| 2021-07-27 | $8.19 | $8.26 | $7.96 | $7.98 | $7.92 | 4,689,000 |
| 2021-07-26 | $8.09 | $8.30 | $8.00 | $8.19 | $8.13 | 5,829,190 |
| 2021-07-23 | $8.49 | $8.53 | $8.02 | $8.08 | $8.02 | 8,619,410 |
| 2021-07-22 | $8.52 | $8.58 | $8.43 | $8.46 | $8.40 | 4,132,220 |
| 2021-07-21 | $8.32 | $8.51 | $8.29 | $8.50 | $8.44 | 4,313,240 |
| 2021-07-20 | $8.34 | $8.36 | $8.19 | $8.36 | $8.30 | 3,365,670 |
| 2021-07-19 | $8.50 | $8.50 | $8.25 | $8.32 | $8.26 | 5,267,710 |
| 2021-07-16 | $8.56 | $8.77 | $8.46 | $8.50 | $8.44 | 5,889,710 |
| 2021-07-15 | $9.15 | $9.15 | $8.38 | $8.55 | $8.49 | 13,381,980 |
| 2021-07-14 | $9.46 | $9.56 | $9.29 | $9.45 | $9.38 | 7,598,080 |
| 2021-07-13 | $9.30 | $9.58 | $9.27 | $9.43 | $9.36 | 6,511,980 |
| 2021-07-12 | $9.18 | $9.40 | $9.16 | $9.34 | $9.27 | 5,938,030 |
| 2021-07-09 | $9.30 | $9.43 | $9.09 | $9.18 | $9.11 | 5,053,480 |
| 2021-07-08 | $9.17 | $9.48 | $9.12 | $9.33 | $9.26 | 6,487,310 |
| 2021-07-07 | $9.28 | $9.32 | $9.11 | $9.18 | $9.11 | 4,854,380 |
| 2021-07-06 | $9.20 | $9.40 | $9.13 | $9.31 | $9.24 | 4,798,080 |
| 2021-07-05 | $9.20 | $9.29 | $9.09 | $9.25 | $9.18 | 4,207,520 |
| 2021-07-02 | $9.34 | $9.46 | $9.10 | $9.13 | $9.06 | 6,979,040 |
| 2021-07-01 | $9.89 | $9.89 | $9.35 | $9.41 | $9.34 | 10,979,920 |
| 2021-06-30 | $9.67 | $9.88 | $9.61 | $9.84 | $9.77 | 5,360,490 |
| 2021-06-29 | $9.99 | $10.12 | $9.70 | $9.71 | $9.64 | 7,112,770 |
| 2021-06-28 | $9.79 | $10.00 | $9.63 | $9.98 | $9.90 | 6,609,080 |
| 2021-06-25 | $9.76 | $9.84 | $9.66 | $9.73 | $9.66 | 5,996,020 |
| 2021-06-24 | $10.10 | $10.10 | $9.68 | $9.74 | $9.67 | 10,537,290 |
| 2021-06-23 | $10.09 | $10.19 | $9.89 | $10.13 | $10.05 | 9,840,680 |
| 2021-06-22 | $10.39 | $10.42 | $9.98 | $10.09 | $10.01 | 15,509,790 |
| 2021-06-21 | $10.43 | $10.46 | $10.19 | $10.34 | $10.26 | 16,975,130 |
| 2021-06-18 | $10.04 | $10.88 | $9.88 | $10.70 | $10.56 | 28,284,080 |
| 2021-06-17 | $10.01 | $10.35 | $9.93 | $10.12 | $9.99 | 10,284,930 |
| 2021-06-16 | $10.16 | $10.20 | $9.86 | $10.10 | $9.97 | 11,379,260 |
| 2021-06-15 | $10.19 | $10.47 | $10.00 | $10.23 | $10.09 | 18,010,190 |
| 2021-06-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.01 | 0 |
| 2021-06-11 | $9.92 | $10.25 | $9.72 | $10.14 | $10.01 | 17,465,340 |
| 2021-06-10 | $9.55 | $10.22 | $9.50 | $9.90 | $9.77 | 17,027,690 |
| 2021-06-09 | $9.45 | $9.54 | $9.35 | $9.54 | $9.41 | 6,089,900 |
| 2021-06-08 | $9.58 | $9.67 | $9.43 | $9.49 | $9.36 | 7,189,420 |
| 2021-06-07 | $9.42 | $9.61 | $9.35 | $9.56 | $9.43 | 6,886,000 |
| 2021-06-04 | $9.59 | $9.59 | $9.35 | $9.38 | $9.26 | 6,973,920 |
| 2021-06-03 | $9.62 | $9.81 | $9.44 | $9.49 | $9.36 | 9,525,620 |
| 2021-06-02 | $9.92 | $10.04 | $9.45 | $9.57 | $9.44 | 13,274,610 |
| 2021-06-01 | $10.03 | $10.24 | $9.96 | $10.00 | $9.87 | 14,524,160 |
| 2021-05-31 | $9.39 | $10.29 | $9.33 | $10.27 | $10.13 | 21,564,440 |
| 2021-05-28 | $9.92 | $9.93 | $9.38 | $9.41 | $9.28 | 16,182,090 |
| 2021-05-27 | $9.99 | $10.10 | $9.79 | $9.95 | $9.82 | 9,931,590 |
| 2021-05-26 | $10.07 | $10.36 | $9.94 | $10.00 | $9.87 | 13,178,990 |
| 2021-05-25 | $9.92 | $10.15 | $9.67 | $10.04 | $9.91 | 12,031,070 |
| 2021-05-24 | $9.65 | $10.06 | $9.63 | $9.95 | $9.82 | 10,107,610 |
| 2021-05-21 | $9.80 | $10.27 | $9.80 | $9.90 | $9.77 | 14,453,780 |
| 2021-05-20 | $9.60 | $9.97 | $9.56 | $9.80 | $9.67 | 12,093,450 |
| 2021-05-19 | $10.39 | $10.39 | $9.70 | $9.71 | $9.58 | 19,780,380 |
| 2021-05-18 | $10.19 | $10.69 | $10.08 | $10.42 | $10.28 | 16,785,380 |
| 2021-05-17 | $10.35 | $10.39 | $10.00 | $10.18 | $10.04 | 12,907,770 |
| 2021-05-14 | $10.42 | $10.70 | $10.10 | $10.35 | $10.21 | 19,996,680 |
| 2021-05-13 | $10.44 | $11.26 | $10.36 | $10.55 | $10.41 | 27,547,590 |
| 2021-05-12 | $10.37 | $10.60 | $10.05 | $10.40 | $10.26 | 21,559,750 |
| 2021-05-11 | $10.88 | $11.40 | $10.32 | $10.60 | $10.46 | 36,853,430 |
| 2021-05-10 | $9.27 | $10.94 | $9.27 | $10.93 | $10.78 | 36,996,510 |
| 2021-05-07 | $9.18 | $9.46 | $9.05 | $9.16 | $9.04 | 15,866,140 |
| 2021-05-06 | $9.48 | $9.67 | $9.12 | $9.12 | $9.00 | 10,306,590 |
| 2021-05-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.23 | 0 |
| 2021-05-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.23 | 0 |
| 2021-04-30 | $9.43 | $9.55 | $9.25 | $9.35 | $9.23 | 8,298,570 |
| 2021-04-29 | $9.47 | $9.83 | $9.41 | $9.45 | $9.32 | 8,710,170 |
| 2021-04-28 | $9.80 | $9.89 | $9.53 | $9.53 | $9.40 | 13,090,500 |
| 2021-04-27 | $10.12 | $10.19 | $9.55 | $9.81 | $9.68 | 22,863,130 |
| 2021-04-26 | $10.39 | $10.50 | $9.95 | $10.01 | $9.88 | 18,673,320 |
| 2021-04-23 | $10.33 | $10.51 | $9.99 | $10.20 | $10.06 | 23,475,450 |
| 2021-04-22 | $10.50 | $10.58 | $10.03 | $10.37 | $10.23 | 30,062,690 |
| 2021-04-21 | $9.99 | $10.78 | $9.80 | $10.34 | $10.20 | 34,615,280 |
| 2021-04-20 | $9.61 | $9.98 | $9.61 | $9.84 | $9.71 | 26,736,660 |
| 2021-04-19 | $9.28 | $10.10 | $9.01 | $9.80 | $9.67 | 35,734,440 |
| 2021-04-16 | $7.80 | $9.28 | $7.77 | $9.08 | $8.96 | 27,751,260 |
| 2021-04-15 | $7.82 | $7.99 | $7.68 | $7.77 | $7.67 | 4,908,180 |
| 2021-04-14 | $7.81 | $7.88 | $7.66 | $7.83 | $7.73 | 3,980,320 |
| 2021-04-13 | $7.79 | $7.95 | $7.75 | $7.77 | $7.67 | 7,058,540 |
| 2021-04-12 | $8.26 | $8.28 | $7.74 | $7.83 | $7.73 | 17,324,450 |
| 2021-04-09 | $8.89 | $9.02 | $8.82 | $8.97 | $8.85 | 3,593,030 |
| 2021-04-08 | $9.12 | $9.20 | $8.85 | $8.85 | $8.73 | 7,659,840 |
| 2021-04-07 | $9.28 | $9.29 | $9.11 | $9.18 | $9.06 | 6,530,340 |
| 2021-04-06 | $9.07 | $9.38 | $9.07 | $9.37 | $9.25 | 11,025,280 |
| 2021-04-05 | $9.09 | $9.09 | $9.09 | $9.09 | $8.97 | 0 |
| 2021-04-02 | $8.83 | $9.25 | $8.81 | $9.09 | $8.97 | 9,778,340 |
| 2021-04-01 | $8.90 | $8.93 | $8.70 | $8.86 | $8.74 | 7,221,770 |
| 2021-03-31 | $8.77 | $9.02 | $8.71 | $8.98 | $8.86 | 7,779,720 |
| 2021-03-30 | $9.05 | $9.09 | $8.74 | $8.79 | $8.67 | 8,749,010 |
| 2021-03-29 | $9.12 | $9.33 | $9.05 | $9.07 | $8.95 | 10,681,450 |
| 2021-03-26 | $9.09 | $9.26 | $9.02 | $9.17 | $9.05 | 14,919,100 |
| 2021-03-25 | $8.52 | $9.50 | $8.52 | $9.14 | $9.02 | 24,785,310 |
| 2021-03-24 | $8.59 | $8.72 | $8.48 | $8.50 | $8.39 | 6,109,780 |
| 2021-03-23 | $8.52 | $8.78 | $8.41 | $8.68 | $8.56 | 9,855,640 |
| 2021-03-22 | $8.40 | $8.54 | $8.33 | $8.54 | $8.43 | 4,479,080 |
| 2021-03-19 | $8.33 | $8.48 | $8.25 | $8.42 | $8.31 | 4,266,650 |
| 2021-03-18 | $8.48 | $8.52 | $8.35 | $8.38 | $8.27 | 4,794,410 |
| 2021-03-17 | $8.38 | $8.55 | $8.31 | $8.51 | $8.40 | 6,909,640 |
| 2021-03-16 | $8.15 | $8.41 | $8.10 | $8.39 | $8.28 | 6,390,780 |
| 2021-03-15 | $8.18 | $8.22 | $8.05 | $8.13 | $8.02 | 3,626,870 |
| 2021-03-12 | $8.23 | $8.27 | $8.03 | $8.18 | $8.07 | 5,698,690 |
| 2021-03-11 | $8.03 | $8.23 | $7.93 | $8.20 | $8.09 | 5,229,150 |
| 2021-03-10 | $8.36 | $8.41 | $8.01 | $8.03 | $7.92 | 6,809,240 |
| 2021-03-09 | $8.61 | $8.65 | $8.00 | $8.26 | $8.15 | 8,125,000 |
| 2021-03-08 | $8.77 | $8.90 | $8.57 | $8.57 | $8.46 | 7,612,940 |
| 2021-03-05 | $8.58 | $8.88 | $8.58 | $8.71 | $8.59 | 8,266,570 |
| 2021-03-04 | $8.78 | $9.00 | $8.59 | $8.59 | $8.48 | 11,412,210 |
| 2021-03-03 | $8.78 | $9.08 | $8.70 | $8.85 | $8.73 | 15,530,850 |
| 2021-03-02 | $8.52 | $8.78 | $8.29 | $8.78 | $8.66 | 15,199,170 |
| 2021-03-01 | $8.47 | $8.56 | $8.36 | $8.47 | $8.36 | 7,292,760 |
| 2021-02-26 | $8.11 | $8.38 | $8.10 | $8.28 | $8.17 | 5,575,780 |
| 2021-02-25 | $8.38 | $8.45 | $8.19 | $8.24 | $8.13 | 5,187,290 |
| 2021-02-24 | $8.27 | $8.51 | $8.24 | $8.37 | $8.26 | 7,788,580 |
| 2021-02-23 | $8.32 | $8.50 | $8.17 | $8.30 | $8.19 | 7,482,300 |
| 2021-02-22 | $8.35 | $8.65 | $8.31 | $8.43 | $8.32 | 12,826,490 |
| 2021-02-19 | $7.84 | $8.41 | $7.82 | $8.41 | $8.30 | 9,793,790 |
| 2021-02-18 | $7.76 | $7.95 | $7.75 | $7.90 | $7.80 | 6,001,610 |
| 2021-02-17 | $7.61 | $7.61 | $7.61 | $7.61 | $7.51 | 0 |
| 2021-02-16 | $7.61 | $7.61 | $7.61 | $7.61 | $7.51 | 0 |
| 2021-02-15 | $7.61 | $7.61 | $7.61 | $7.61 | $7.51 | 0 |
| 2021-02-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.51 | 0 |
| 2021-02-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.51 | 0 |
| 2021-02-10 | $7.56 | $7.69 | $7.50 | $7.61 | $7.51 | 4,608,640 |
| 2021-02-09 | $7.46 | $7.59 | $7.36 | $7.55 | $7.45 | 4,774,660 |
| 2021-02-08 | $7.55 | $7.55 | $7.35 | $7.39 | $7.29 | 4,761,200 |
| 2021-02-05 | $7.55 | $7.85 | $7.46 | $7.50 | $7.40 | 5,692,880 |
| 2021-02-04 | $7.85 | $7.85 | $7.39 | $7.55 | $7.45 | 6,723,800 |
| 2021-02-03 | $8.08 | $8.13 | $7.80 | $7.80 | $7.70 | 6,599,910 |
| 2021-02-02 | $8.30 | $8.34 | $8.05 | $8.14 | $8.03 | 7,045,740 |
| 2021-02-01 | $7.95 | $8.37 | $7.86 | $8.35 | $8.24 | 9,063,110 |
| 2021-01-29 | $7.99 | $8.11 | $7.81 | $7.91 | $7.80 | 6,688,520 |
| 2021-01-28 | $8.00 | $8.37 | $7.99 | $8.04 | $7.93 | 9,630,400 |
| 2021-01-27 | $8.10 | $8.82 | $8.10 | $8.21 | $8.10 | 14,641,830 |
| 2021-01-26 | $7.78 | $8.05 | $7.73 | $7.80 | $7.70 | 6,559,840 |
| 2021-01-25 | $8.22 | $8.22 | $7.74 | $7.80 | $7.70 | 7,818,660 |
| 2021-01-22 | $8.45 | $8.50 | $8.18 | $8.18 | $8.07 | 6,278,780 |
| 2021-01-21 | $8.41 | $8.54 | $8.26 | $8.45 | $8.34 | 5,425,050 |
| 2021-01-20 | $8.44 | $8.53 | $8.33 | $8.36 | $8.25 | 4,754,770 |
| 2021-01-19 | $8.24 | $8.60 | $8.24 | $8.46 | $8.35 | 8,797,350 |
| 2021-01-18 | $8.24 | $8.40 | $8.17 | $8.28 | $8.17 | 5,558,230 |
| 2021-01-15 | $8.02 | $8.35 | $7.98 | $8.28 | $8.17 | 8,095,580 |
| 2021-01-14 | $7.82 | $8.07 | $7.68 | $8.06 | $7.95 | 6,803,530 |
| 2021-01-13 | $7.91 | $8.08 | $7.66 | $7.84 | $7.74 | 7,835,200 |
| 2021-01-12 | $7.76 | $8.09 | $7.70 | $7.88 | $7.78 | 7,094,100 |
| 2021-01-11 | $8.01 | $8.15 | $7.72 | $7.94 | $7.83 | 8,422,610 |
| 2021-01-08 | $7.91 | $8.24 | $7.61 | $8.04 | $7.93 | 11,052,380 |
| 2021-01-07 | $8.34 | $8.40 | $7.81 | $7.94 | $7.83 | 14,982,850 |
| 2021-01-06 | $8.68 | $8.70 | $8.19 | $8.34 | $8.23 | 12,070,370 |
| 2021-01-05 | $8.85 | $8.90 | $8.62 | $8.70 | $8.58 | 8,320,210 |
| 2021-01-04 | $8.98 | $9.10 | $8.82 | $8.85 | $8.73 | 9,844,010 |
| 2021-01-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.75 | 0 |
| 2020-12-31 | $8.58 | $9.10 | $8.58 | $8.87 | $8.75 | 9,786,490 |
| 2020-12-30 | $8.68 | $8.69 | $8.53 | $8.56 | $8.45 | 6,265,930 |
| 2020-12-29 | $8.55 | $8.88 | $8.54 | $8.62 | $8.51 | 9,549,670 |
| 2020-12-28 | $8.76 | $8.91 | $8.45 | $8.58 | $8.47 | 10,799,960 |
| 2020-12-25 | $8.81 | $8.94 | $8.76 | $8.76 | $8.64 | 6,610,490 |
| 2020-12-24 | $9.20 | $9.20 | $8.76 | $8.99 | $8.87 | 8,808,620 |
| 2020-12-23 | $9.03 | $9.24 | $8.95 | $9.20 | $9.08 | 7,076,840 |
| 2020-12-22 | $9.59 | $9.59 | $9.05 | $9.12 | $9.00 | 8,845,400 |
| 2020-12-21 | $9.31 | $9.58 | $9.31 | $9.47 | $9.34 | 4,215,440 |
| 2020-12-18 | $9.57 | $9.66 | $9.34 | $9.40 | $9.28 | 5,544,980 |
| 2020-12-17 | $9.30 | $9.62 | $9.11 | $9.56 | $9.43 | 9,124,160 |
| 2020-12-16 | $9.70 | $9.79 | $9.31 | $9.34 | $9.22 | 7,708,160 |
| 2020-12-15 | $9.78 | $9.89 | $9.65 | $9.73 | $9.60 | 4,674,410 |
| 2020-12-14 | $9.61 | $9.86 | $9.35 | $9.73 | $9.60 | 6,308,720 |
| 2020-12-11 | $10.12 | $10.19 | $9.44 | $9.66 | $9.53 | 12,088,920 |
| 2020-12-10 | $10.20 | $10.34 | $10.08 | $10.17 | $10.03 | 4,891,750 |
| 2020-12-09 | $10.79 | $10.81 | $10.24 | $10.24 | $10.10 | 8,412,220 |
| 2020-12-08 | $10.70 | $10.88 | $10.62 | $10.75 | $10.61 | 7,285,250 |
| 2020-12-07 | $10.58 | $11.17 | $10.58 | $10.85 | $10.71 | 17,264,860 |
| 2020-12-04 | $10.35 | $10.55 | $10.32 | $10.55 | $10.41 | 7,664,690 |
| 2020-12-03 | $10.48 | $10.55 | $10.27 | $10.46 | $10.32 | 7,230,590 |
| 2020-12-02 | $10.50 | $10.64 | $10.43 | $10.46 | $10.32 | 7,344,540 |
| 2020-12-01 | $10.38 | $10.53 | $10.36 | $10.51 | $10.37 | 6,519,700 |
| 2020-11-30 | $10.65 | $10.65 | $10.37 | $10.38 | $10.24 | 8,766,910 |
| 2020-11-27 | $10.35 | $10.59 | $10.31 | $10.58 | $10.44 | 9,172,960 |
| 2020-11-26 | $10.28 | $10.37 | $10.22 | $10.31 | $10.17 | 6,105,240 |
| 2020-11-25 | $10.30 | $10.63 | $10.22 | $10.31 | $10.17 | 11,636,370 |
| 2020-11-24 | $10.31 | $10.45 | $10.21 | $10.26 | $10.12 | 6,892,260 |
| 2020-11-23 | $10.40 | $10.45 | $10.14 | $10.31 | $10.17 | 9,642,600 |
| 2020-11-20 | $10.60 | $10.66 | $10.39 | $10.40 | $10.26 | 6,913,330 |
| 2020-11-19 | $10.47 | $10.65 | $10.24 | $10.59 | $10.45 | 9,603,460 |
| 2020-11-18 | $10.70 | $10.89 | $10.41 | $10.50 | $10.36 | 10,269,090 |
| 2020-11-17 | $10.88 | $10.91 | $10.43 | $10.71 | $10.57 | 7,754,500 |
| 2020-11-16 | $11.01 | $11.10 | $10.82 | $10.86 | $10.72 | 5,921,480 |
| 2020-11-13 | $10.95 | $11.11 | $10.60 | $11.10 | $10.95 | 6,915,380 |
| 2020-11-12 | $11.22 | $11.25 | $10.86 | $10.93 | $10.78 | 6,521,390 |
| 2020-11-11 | $11.50 | $11.55 | $11.10 | $11.12 | $10.97 | 8,430,720 |
| 2020-11-10 | $11.80 | $11.88 | $11.42 | $11.54 | $11.39 | 8,063,220 |
| 2020-11-09 | $11.34 | $11.85 | $11.24 | $11.75 | $11.59 | 12,830,620 |
| 2020-11-06 | $11.81 | $11.95 | $11.05 | $11.22 | $11.07 | 13,769,210 |
| 2020-11-05 | $11.76 | $11.83 | $11.57 | $11.77 | $11.61 | 9,305,340 |
| 2020-11-04 | $11.60 | $11.90 | $11.51 | $11.63 | $11.48 | 13,027,600 |
| 2020-11-03 | $11.81 | $12.22 | $11.81 | $12.13 | $11.97 | 8,016,370 |
| 2020-11-02 | $12.05 | $12.12 | $11.68 | $11.80 | $11.64 | 9,570,460 |
| 2020-10-30 | $12.40 | $12.54 | $11.89 | $12.05 | $11.89 | 13,134,340 |
| 2020-10-29 | $12.98 | $13.03 | $12.34 | $12.41 | $12.25 | 23,497,090 |
| 2020-10-28 | $14.34 | $14.34 | $13.14 | $13.42 | $13.24 | 21,911,380 |
| 2020-10-27 | $14.40 | $14.46 | $14.18 | $14.45 | $14.26 | 11,154,250 |
| 2020-10-26 | $14.24 | $14.60 | $14.04 | $14.50 | $14.31 | 15,155,560 |
| 2020-10-23 | $14.52 | $14.70 | $14.15 | $14.24 | $14.05 | 20,638,380 |
| 2020-10-22 | $13.62 | $15.19 | $13.57 | $14.59 | $14.40 | 35,886,040 |
| 2020-10-21 | $13.88 | $13.95 | $13.39 | $13.42 | $13.24 | 8,203,470 |
| 2020-10-20 | $13.64 | $13.90 | $13.55 | $13.90 | $13.72 | 7,530,630 |
| 2020-10-19 | $13.77 | $13.98 | $13.61 | $13.70 | $13.52 | 8,828,420 |
| 2020-10-16 | $13.66 | $13.74 | $13.34 | $13.69 | $13.51 | 8,813,010 |
| 2020-10-15 | $13.90 | $14.04 | $13.54 | $13.56 | $13.38 | 10,699,570 |
| 2020-10-14 | $14.32 | $14.41 | $13.95 | $14.06 | $13.87 | 12,661,210 |
| 2020-10-13 | $14.32 | $14.45 | $14.07 | $14.41 | $14.22 | 14,414,690 |
| 2020-10-12 | $13.74 | $14.38 | $13.66 | $14.29 | $14.10 | 15,239,890 |
| 2020-10-09 | $13.33 | $13.59 | $13.29 | $13.50 | $13.32 | 9,543,550 |
| 2020-10-08 | $13.04 | $13.04 | $13.04 | $13.04 | $12.87 | 0 |
| 2020-10-07 | $13.04 | $13.04 | $13.04 | $13.04 | $12.87 | 0 |
| 2020-10-06 | $13.04 | $13.04 | $13.04 | $13.04 | $12.87 | 0 |
| 2020-10-05 | $13.04 | $13.04 | $13.04 | $13.04 | $12.87 | 0 |
| 2020-10-02 | $13.04 | $13.04 | $13.04 | $13.04 | $12.87 | 0 |
| 2020-10-01 | $13.04 | $13.04 | $13.04 | $13.04 | $12.87 | 0 |
| 2020-09-30 | $13.48 | $13.48 | $12.95 | $13.04 | $12.87 | 11,462,530 |
| 2020-09-29 | $13.36 | $13.59 | $13.13 | $13.38 | $13.20 | 11,414,440 |
| 2020-09-28 | $14.00 | $14.17 | $13.12 | $13.24 | $13.06 | 15,711,270 |
| 2020-09-25 | $14.22 | $14.34 | $13.90 | $13.91 | $13.73 | 12,545,630 |
| 2020-09-24 | $14.60 | $14.69 | $14.10 | $14.15 | $13.96 | 17,232,500 |
| 2020-09-23 | $15.05 | $15.10 | $14.60 | $14.80 | $14.60 | 17,034,900 |
| 2020-09-22 | $15.02 | $15.55 | $14.78 | $15.05 | $14.85 | 21,600,770 |
| 2020-09-21 | $16.13 | $16.26 | $15.27 | $15.33 | $15.13 | 29,331,040 |
| 2020-09-18 | $15.46 | $15.88 | $15.18 | $15.80 | $15.59 | 23,313,640 |
| 2020-09-17 | $15.25 | $15.99 | $15.16 | $15.62 | $15.41 | 38,097,420 |
| 2020-09-16 | $15.36 | $15.50 | $14.80 | $15.27 | $15.07 | 24,250,780 |
| 2020-09-15 | $15.87 | $15.90 | $15.24 | $15.55 | $15.34 | 33,552,690 |
| 2020-09-14 | $14.70 | $15.66 | $14.38 | $15.60 | $15.39 | 38,549,530 |
| 2020-09-11 | $13.74 | $14.85 | $13.74 | $14.49 | $14.30 | 30,363,840 |
| 2020-09-10 | $16.05 | $18.00 | $13.86 | $14.89 | $14.69 | 55,594,660 |
| 2020-09-09 | $14.39 | $15.72 | $13.55 | $15.00 | $14.80 | 44,240,530 |
| 2020-09-08 | $14.63 | $14.71 | $14.18 | $14.62 | $14.43 | 18,966,950 |
| 2020-09-07 | $14.79 | $15.26 | $14.50 | $14.72 | $14.52 | 23,478,500 |
| 2020-09-04 | $14.27 | $14.94 | $14.27 | $14.79 | $14.59 | 17,916,760 |
| 2020-09-03 | $15.08 | $15.24 | $14.60 | $14.68 | $14.48 | 26,814,320 |
| 2020-09-02 | $14.93 | $15.76 | $14.74 | $15.49 | $15.28 | 36,391,090 |
| 2020-09-01 | $14.52 | $15.05 | $14.40 | $14.70 | $14.50 | 22,868,390 |
| 2020-08-31 | $14.72 | $15.07 | $14.41 | $14.41 | $14.22 | 27,543,520 |
| 2020-08-28 | $14.47 | $14.97 | $14.19 | $14.67 | $14.48 | 30,385,850 |
| 2020-08-27 | $14.24 | $15.59 | $14.24 | $14.79 | $14.59 | 41,790,790 |
| 2020-08-26 | $15.77 | $17.00 | $14.53 | $14.76 | $14.56 | 65,850,090 |
| 2020-08-25 | $13.31 | $14.90 | $13.22 | $14.74 | $14.54 | 40,931,650 |
| 2020-08-24 | $13.09 | $13.60 | $12.60 | $13.29 | $13.11 | 12,082,560 |
| 2020-08-21 | $12.94 | $13.44 | $12.94 | $13.09 | $12.92 | 12,926,600 |
| 2020-08-20 | $13.25 | $13.59 | $12.70 | $12.93 | $12.76 | 21,865,170 |
| 2020-08-19 | $14.33 | $14.39 | $13.70 | $13.70 | $13.52 | 18,416,610 |
| 2020-08-18 | $13.77 | $14.87 | $13.76 | $14.39 | $14.20 | 26,151,190 |
| 2020-08-17 | $13.80 | $14.08 | $13.51 | $13.97 | $13.78 | 17,669,800 |
| 2020-08-14 | $13.24 | $13.66 | $13.13 | $13.56 | $13.38 | 14,629,830 |
| 2020-08-13 | $13.35 | $13.42 | $13.10 | $13.17 | $13.00 | 12,112,710 |
| 2020-08-12 | $13.39 | $13.68 | $12.98 | $13.26 | $13.08 | 18,156,790 |
| 2020-08-11 | $14.08 | $14.28 | $13.43 | $13.50 | $13.32 | 29,339,570 |
| 2020-08-10 | $14.51 | $14.97 | $14.05 | $14.35 | $14.16 | 38,244,230 |
| 2020-08-07 | $14.08 | $14.45 | $13.50 | $14.16 | $13.97 | 37,068,970 |
| 2020-08-06 | $14.83 | $14.95 | $13.86 | $14.43 | $14.24 | 53,014,640 |
| 2020-08-05 | $13.35 | $14.42 | $13.07 | $14.42 | $14.23 | 32,326,620 |
| 2020-08-04 | $13.30 | $13.70 | $13.00 | $13.11 | $12.94 | 20,332,820 |
| 2020-08-03 | $13.11 | $13.49 | $13.11 | $13.33 | $13.15 | 23,526,300 |
| 2020-07-31 | $12.29 | $13.10 | $12.23 | $13.03 | $12.86 | 25,669,380 |
| 2020-07-30 | $12.72 | $12.75 | $12.15 | $12.23 | $12.07 | 15,510,530 |
| 2020-07-29 | $12.20 | $12.64 | $12.03 | $12.60 | $12.43 | 14,053,440 |
| 2020-07-28 | $12.26 | $12.62 | $12.15 | $12.37 | $12.21 | 14,681,510 |
| 2020-07-27 | $12.05 | $12.40 | $11.93 | $12.31 | $12.15 | 13,720,230 |
| 2020-07-24 | $13.16 | $13.23 | $12.10 | $12.17 | $12.01 | 26,342,790 |
| 2020-07-23 | $13.20 | $13.35 | $12.86 | $13.24 | $13.06 | 32,823,930 |
| 2020-07-22 | $13.35 | $14.45 | $13.01 | $13.69 | $13.51 | 59,944,270 |
| 2020-07-21 | $13.30 | $13.30 | $12.97 | $13.30 | $13.12 | 29,330,870 |
| 2020-07-20 | $11.84 | $12.09 | $11.68 | $12.09 | $11.93 | 11,427,350 |
| 2020-07-17 | $12.01 | $12.12 | $11.60 | $11.70 | $11.54 | 11,525,820 |
| 2020-07-16 | $13.03 | $13.16 | $11.72 | $11.98 | $11.82 | 17,175,780 |
| 2020-07-15 | $13.30 | $13.60 | $12.70 | $12.79 | $12.62 | 21,551,270 |
| 2020-07-14 | $13.45 | $13.45 | $12.66 | $12.98 | $12.81 | 24,388,820 |
| 2020-07-13 | $13.33 | $13.68 | $13.30 | $13.55 | $13.37 | 18,147,470 |
| 2020-07-10 | $13.62 | $13.88 | $13.24 | $13.30 | $13.12 | 19,897,550 |
| 2020-07-09 | $13.25 | $13.76 | $13.21 | $13.62 | $13.44 | 21,635,410 |
| 2020-07-08 | $12.85 | $13.33 | $12.61 | $13.19 | $13.01 | 20,479,950 |
| 2020-07-07 | $12.53 | $13.08 | $12.45 | $12.75 | $12.58 | 18,173,930 |
| 2020-07-06 | $12.30 | $12.71 | $12.22 | $12.57 | $12.40 | 16,900,110 |
| 2020-07-03 | $12.25 | $12.32 | $12.08 | $12.21 | $12.05 | 8,582,800 |
| 2020-07-02 | $12.17 | $12.33 | $11.97 | $12.29 | $12.13 | 12,967,140 |
| 2020-07-01 | $12.37 | $12.42 | $11.91 | $12.20 | $12.04 | 14,816,570 |
| 2020-06-30 | $11.88 | $12.48 | $11.86 | $12.36 | $12.20 | 16,884,910 |
| 2020-06-29 | $12.03 | $12.18 | $11.65 | $11.85 | $11.69 | 11,369,070 |
| 2020-06-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 0 |
| 2020-06-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 0 |
| 2020-06-24 | $11.53 | $12.57 | $11.53 | $12.00 | $11.84 | 19,582,810 |
| 2020-06-23 | $11.70 | $11.73 | $11.50 | $11.52 | $11.37 | 10,430,100 |
| 2020-06-22 | $11.55 | $11.95 | $11.55 | $11.90 | $11.74 | 10,077,830 |
| 2020-06-19 | $11.67 | $11.78 | $11.47 | $11.52 | $11.37 | 8,316,070 |
| 2020-06-18 | $11.85 | $11.94 | $11.67 | $11.74 | $11.58 | 8,041,400 |
| 2020-06-17 | $11.68 | $11.96 | $11.58 | $11.92 | $11.76 | 12,383,620 |
| 2020-06-16 | $11.76 | $11.76 | $11.52 | $11.68 | $11.52 | 8,403,140 |
| 2020-06-15 | $11.24 | $11.86 | $11.10 | $11.64 | $11.49 | 13,258,330 |
| 2020-06-12 | $10.98 | $11.39 | $10.88 | $11.25 | $11.10 | 5,715,940 |
| 2020-06-11 | $11.23 | $11.57 | $11.17 | $11.22 | $11.07 | 7,326,000 |
| 2020-06-10 | $11.54 | $11.67 | $11.20 | $11.31 | $11.16 | 9,401,640 |
| 2020-06-09 | $11.16 | $11.49 | $11.03 | $11.45 | $11.30 | 7,465,120 |
| 2020-06-08 | $11.29 | $11.35 | $11.12 | $11.18 | $11.03 | 5,362,450 |
| 2020-06-05 | $11.31 | $11.36 | $11.11 | $11.25 | $11.10 | 5,527,500 |
| 2020-06-04 | $11.47 | $11.50 | $11.23 | $11.38 | $11.23 | 5,355,660 |
| 2020-06-03 | $11.62 | $11.71 | $11.35 | $11.40 | $11.25 | 9,535,310 |
| 2020-06-02 | $11.17 | $11.63 | $11.03 | $11.61 | $11.46 | 13,905,360 |
| 2020-06-01 | $10.79 | $11.16 | $10.75 | $11.15 | $11.00 | 7,730,120 |
| 2020-05-29 | $10.75 | $10.95 | $10.63 | $10.77 | $10.57 | 4,617,640 |
| 2020-05-28 | $10.70 | $10.86 | $10.45 | $10.83 | $10.63 | 4,686,160 |
| 2020-05-27 | $10.95 | $10.95 | $10.60 | $10.74 | $10.54 | 4,676,760 |
| 2020-05-26 | $10.77 | $10.93 | $10.73 | $10.91 | $10.71 | 5,839,100 |
| 2020-05-25 | $10.50 | $10.79 | $10.34 | $10.77 | $10.57 | 6,708,700 |
| 2020-05-22 | $10.71 | $10.81 | $10.28 | $10.42 | $10.23 | 8,856,930 |
| 2020-05-21 | $11.24 | $11.24 | $10.61 | $10.71 | $10.51 | 10,159,580 |
| 2020-05-20 | $11.27 | $11.35 | $11.03 | $11.11 | $10.90 | 6,698,590 |
| 2020-05-19 | $11.39 | $11.40 | $11.15 | $11.27 | $11.06 | 6,451,620 |
| 2020-05-18 | $11.57 | $11.69 | $11.16 | $11.21 | $11.00 | 10,755,850 |
| 2020-05-15 | $12.01 | $12.05 | $11.58 | $11.59 | $11.37 | 11,869,970 |
| 2020-05-14 | $12.15 | $12.32 | $11.90 | $11.96 | $11.74 | 9,095,060 |
| 2020-05-13 | $11.96 | $12.30 | $11.85 | $12.26 | $12.03 | 10,376,440 |
| 2020-05-12 | $12.22 | $12.24 | $11.65 | $12.08 | $11.86 | 13,621,020 |
| 2020-05-11 | $12.53 | $12.64 | $12.13 | $12.38 | $12.15 | 12,931,460 |
| 2020-05-08 | $12.00 | $12.87 | $12.00 | $12.45 | $12.22 | 20,910,140 |
| 2020-05-07 | $12.22 | $12.27 | $11.83 | $11.85 | $11.63 | 11,733,360 |
| 2020-05-06 | $11.80 | $12.15 | $11.71 | $12.12 | $11.89 | 13,993,910 |
| 2020-05-05 | $12.04 | $12.04 | $12.04 | $12.04 | $11.82 | 0 |
| 2020-05-04 | $12.04 | $12.04 | $12.04 | $12.04 | $11.82 | 0 |
| 2020-05-01 | $12.04 | $12.04 | $12.04 | $12.04 | $11.82 | 0 |
| 2020-04-30 | $11.64 | $12.25 | $11.62 | $12.04 | $11.82 | 13,715,340 |
| 2020-04-29 | $11.72 | $11.76 | $11.36 | $11.52 | $11.31 | 11,481,630 |
| 2020-04-28 | $12.38 | $12.38 | $11.20 | $11.63 | $11.41 | 16,623,530 |
| 2020-04-27 | $12.68 | $12.68 | $12.00 | $12.20 | $11.97 | 15,107,520 |
| 2020-04-24 | $12.60 | $12.90 | $12.25 | $12.53 | $12.30 | 20,436,050 |
| 2020-04-23 | $12.02 | $13.22 | $11.82 | $12.83 | $12.59 | 26,000,760 |
| 2020-04-22 | $11.70 | $12.16 | $11.70 | $12.02 | $11.80 | 12,620,740 |
| 2020-04-21 | $12.33 | $12.50 | $11.74 | $12.00 | $11.78 | 24,655,660 |
| 2020-04-20 | $12.24 | $13.15 | $11.95 | $12.50 | $12.27 | 36,718,720 |
| 2020-04-17 | $11.50 | $12.18 | $11.42 | $12.18 | $11.95 | 23,492,460 |
| 2020-04-16 | $10.35 | $11.24 | $10.21 | $11.07 | $10.86 | 21,036,150 |
| 2020-04-15 | $10.31 | $10.59 | $10.21 | $10.42 | $10.23 | 8,684,180 |
| 2020-04-14 | $9.98 | $10.26 | $9.97 | $10.26 | $10.07 | 6,463,230 |
| 2020-04-13 | $10.22 | $10.29 | $9.77 | $9.88 | $9.70 | 8,104,910 |
| 2020-04-10 | $10.88 | $10.88 | $10.23 | $10.31 | $10.12 | 12,048,410 |
| 2020-04-09 | $10.89 | $11.08 | $10.74 | $10.85 | $10.65 | 9,390,660 |
| 2020-04-08 | $10.96 | $11.13 | $10.73 | $10.89 | $10.69 | 11,581,930 |
| 2020-04-07 | $10.46 | $10.69 | $10.36 | $10.59 | $10.39 | 8,582,640 |
| 2020-04-06 | $10.17 | $10.17 | $10.17 | $10.17 | $9.98 | 0 |
| 2020-04-03 | $10.27 | $10.39 | $10.10 | $10.17 | $9.98 | 6,126,810 |
| 2020-04-02 | $9.90 | $10.39 | $9.80 | $10.35 | $10.16 | 8,156,830 |
| 2020-04-01 | $9.79 | $10.13 | $9.70 | $9.94 | $9.76 | 7,862,400 |
| 2020-03-31 | $10.01 | $10.22 | $9.83 | $9.85 | $9.67 | 6,155,190 |
| 2020-03-30 | $10.02 | $10.24 | $9.60 | $9.90 | $9.72 | 8,697,600 |
| 2020-03-27 | $10.65 | $10.65 | $10.23 | $10.24 | $10.05 | 6,359,770 |
| 2020-03-26 | $10.59 | $10.74 | $10.38 | $10.52 | $10.32 | 7,400,460 |
| 2020-03-25 | $10.62 | $10.78 | $10.49 | $10.57 | $10.37 | 7,258,030 |
| 2020-03-24 | $10.48 | $10.63 | $10.10 | $10.39 | $10.20 | 9,601,460 |
| 2020-03-23 | $10.61 | $10.82 | $10.14 | $10.24 | $10.05 | 11,524,230 |
| 2020-03-20 | $11.34 | $11.45 | $10.69 | $10.94 | $10.74 | 11,200,530 |
| 2020-03-19 | $10.76 | $11.27 | $10.76 | $11.17 | $10.96 | 12,026,070 |
| 2020-03-18 | $11.19 | $11.45 | $10.80 | $10.85 | $10.65 | 11,030,430 |
| 2020-03-17 | $11.16 | $11.28 | $10.58 | $10.96 | $10.76 | 11,062,120 |
| 2020-03-16 | $11.97 | $12.15 | $10.81 | $10.93 | $10.73 | 17,179,720 |
| 2020-03-13 | $11.10 | $11.76 | $10.98 | $11.56 | $11.35 | 10,524,350 |
| 2020-03-12 | $11.63 | $12.05 | $11.38 | $11.58 | $11.37 | 11,113,150 |
| 2020-03-11 | $12.25 | $12.39 | $11.89 | $11.90 | $11.68 | 11,121,430 |
| 2020-03-10 | $11.42 | $12.16 | $11.38 | $12.15 | $11.92 | 15,783,840 |
| 2020-03-09 | $12.47 | $12.59 | $11.56 | $11.56 | $11.35 | 18,490,770 |
| 2020-03-06 | $12.68 | $13.08 | $12.61 | $12.78 | $12.54 | 9,053,510 |
| 2020-03-05 | $13.49 | $13.53 | $12.76 | $12.84 | $12.60 | 11,399,710 |
| 2020-03-04 | $13.20 | $13.20 | $12.72 | $13.04 | $12.80 | 14,763,800 |
| 2020-03-03 | $13.30 | $13.84 | $12.90 | $13.21 | $12.96 | 21,332,650 |
| 2020-03-02 | $12.88 | $13.41 | $12.18 | $13.17 | $12.93 | 24,086,350 |
| 2020-02-28 | $13.99 | $13.99 | $13.01 | $13.01 | $12.77 | 28,946,640 |
| 2020-02-27 | $14.00 | $14.50 | $13.40 | $14.46 | $14.19 | 37,183,850 |
| 2020-02-26 | $13.53 | $14.87 | $13.10 | $13.18 | $12.94 | 30,898,450 |
| 2020-02-25 | $13.16 | $13.92 | $12.80 | $13.83 | $13.57 | 31,538,700 |
| 2020-02-24 | $13.39 | $13.88 | $13.12 | $13.53 | $13.28 | 28,521,760 |
| 2020-02-21 | $13.67 | $14.00 | $13.28 | $13.32 | $13.07 | 41,756,070 |
| 2020-02-20 | $12.04 | $13.27 | $11.88 | $13.27 | $13.02 | 30,369,970 |
| 2020-02-19 | $12.26 | $12.71 | $11.92 | $12.06 | $11.84 | 23,455,080 |
| 2020-02-18 | $11.50 | $12.70 | $11.46 | $12.48 | $12.25 | 32,425,970 |
| 2020-02-17 | $11.41 | $11.83 | $11.41 | $11.70 | $11.48 | 23,007,300 |
| 2020-02-14 | $11.66 | $12.05 | $11.31 | $11.47 | $11.26 | 28,029,460 |
| 2020-02-13 | $11.82 | $12.05 | $11.44 | $11.53 | $11.32 | 31,842,770 |
| 2020-02-12 | $11.04 | $12.35 | $10.86 | $12.08 | $11.86 | 42,748,630 |
| 2020-02-11 | $11.64 | $12.20 | $11.16 | $11.23 | $11.02 | 36,970,260 |
| 2020-02-10 | $13.07 | $13.07 | $11.20 | $11.62 | $11.40 | 61,168,440 |
| 2020-02-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.66 | 6,848,390 |
| 2020-02-06 | $10.40 | $10.80 | $10.10 | $10.80 | $10.60 | 26,405,860 |
| 2020-02-05 | $9.30 | $10.25 | $9.27 | $9.82 | $9.64 | 25,986,000 |
| 2020-02-04 | $8.25 | $9.56 | $8.25 | $9.34 | $9.17 | 32,698,490 |
| 2020-02-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.72 | 1,379,300 |
| 2020-01-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2020-01-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2020-01-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2020-01-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2020-01-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2020-01-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2020-01-23 | $10.59 | $10.60 | $9.70 | $9.88 | $9.70 | 24,936,480 |
| 2020-01-22 | $10.27 | $10.88 | $10.27 | $10.60 | $10.40 | 22,670,430 |
| 2020-01-21 | $10.90 | $11.33 | $10.60 | $10.68 | $10.48 | 30,394,640 |
| 2020-01-20 | $10.18 | $11.33 | $10.15 | $10.90 | $10.70 | 31,905,730 |
| 2020-01-17 | $10.28 | $10.85 | $10.18 | $10.36 | $10.17 | 28,244,830 |
| 2020-01-16 | $10.28 | $10.35 | $10.06 | $10.12 | $9.93 | 13,955,440 |
| 2020-01-15 | $10.03 | $10.37 | $10.03 | $10.30 | $10.11 | 16,680,750 |
| 2020-01-14 | $10.55 | $10.87 | $10.10 | $10.17 | $9.98 | 30,582,810 |
| 2020-01-13 | $10.12 | $10.45 | $9.90 | $10.45 | $10.26 | 27,065,790 |
| 2020-01-10 | $10.20 | $10.61 | $9.83 | $10.37 | $10.18 | 33,667,200 |
| 2020-01-09 | $10.13 | $10.46 | $10.04 | $10.19 | $10.00 | 24,868,270 |
| 2020-01-08 | $10.07 | $10.31 | $9.90 | $9.95 | $9.77 | 28,480,080 |
| 2020-01-07 | $9.85 | $10.77 | $9.69 | $10.32 | $10.13 | 48,513,570 |
| 2020-01-06 | $9.70 | $10.36 | $9.46 | $10.03 | $9.84 | 73,458,710 |
| 2020-01-03 | $9.42 | $9.42 | $9.35 | $9.42 | $9.25 | 14,835,480 |
| 2020-01-02 | $8.27 | $8.65 | $8.23 | $8.56 | $8.40 | 14,496,650 |
| 2020-01-01 | $8.21 | $8.21 | $8.21 | $8.21 | $8.06 | 0 |
| 2019-12-31 | $8.11 | $8.23 | $8.09 | $8.21 | $8.06 | 6,040,460 |
| 2019-12-30 | $8.02 | $8.19 | $7.86 | $8.15 | $8.00 | 6,880,450 |
| 2019-12-27 | $8.20 | $8.33 | $8.03 | $8.05 | $7.90 | 8,519,460 |
| 2019-12-26 | $8.45 | $8.45 | $8.14 | $8.22 | $8.07 | 12,353,550 |
| 2019-12-25 | $8.01 | $8.28 | $7.97 | $8.28 | $8.13 | 11,277,390 |
| 2019-12-24 | $7.74 | $8.03 | $7.70 | $8.01 | $7.86 | 6,243,830 |
| 2019-12-23 | $7.90 | $7.96 | $7.71 | $7.74 | $7.60 | 5,689,790 |
| 2019-12-20 | $8.12 | $8.12 | $7.87 | $7.90 | $7.75 | 6,027,140 |
| 2019-12-19 | $7.96 | $8.11 | $7.94 | $8.06 | $7.91 | 6,081,530 |
| 2019-12-18 | $7.96 | $8.10 | $7.91 | $7.96 | $7.81 | 7,034,440 |
| 2019-12-17 | $7.90 | $8.02 | $7.84 | $7.96 | $7.81 | 8,879,820 |
| 2019-12-16 | $7.71 | $7.90 | $7.71 | $7.89 | $7.74 | 7,904,290 |
| 2019-12-13 | $7.63 | $7.71 | $7.59 | $7.70 | $7.56 | 6,205,090 |
| 2019-12-12 | $7.66 | $7.70 | $7.59 | $7.61 | $7.47 | 5,567,530 |
| 2019-12-11 | $7.57 | $7.74 | $7.56 | $7.71 | $7.57 | 5,843,910 |
| 2019-12-10 | $7.66 | $7.67 | $7.51 | $7.64 | $7.50 | 6,110,910 |
| 2019-12-09 | $7.53 | $7.61 | $7.48 | $7.57 | $7.43 | 4,791,680 |
| 2019-12-06 | $7.45 | $7.53 | $7.41 | $7.50 | $7.36 | 4,201,940 |
| 2019-12-05 | $7.36 | $7.48 | $7.33 | $7.46 | $7.32 | 5,898,570 |
| 2019-12-04 | $7.35 | $7.38 | $7.29 | $7.32 | $7.18 | 2,817,610 |
| 2019-12-03 | $7.32 | $7.41 | $7.24 | $7.38 | $7.24 | 3,763,400 |
| 2019-12-02 | $7.41 | $7.46 | $7.30 | $7.34 | $7.20 | 4,713,620 |
| 2019-11-29 | $7.40 | $7.42 | $7.25 | $7.36 | $7.22 | 4,060,330 |
| 2019-11-28 | $7.36 | $7.49 | $7.33 | $7.40 | $7.26 | 3,942,480 |
| 2019-11-27 | $7.41 | $7.54 | $7.36 | $7.44 | $7.30 | 4,849,100 |
| 2019-11-26 | $7.49 | $7.49 | $7.33 | $7.43 | $7.29 | 4,553,350 |
| 2019-11-25 | $7.77 | $7.84 | $7.36 | $7.46 | $7.32 | 11,175,150 |
| 2019-11-22 | $7.87 | $8.25 | $7.78 | $7.92 | $7.77 | 14,242,130 |
| 2019-11-21 | $7.80 | $7.87 | $7.71 | $7.74 | $7.60 | 5,533,060 |
| 2019-11-20 | $7.97 | $7.98 | $7.78 | $7.82 | $7.67 | 6,719,500 |
| 2019-11-19 | $7.85 | $7.99 | $7.81 | $7.98 | $7.83 | 6,706,290 |
| 2019-11-18 | $7.78 | $7.90 | $7.73 | $7.87 | $7.72 | 5,171,510 |
| 2019-11-15 | $7.84 | $7.94 | $7.73 | $7.75 | $7.61 | 6,774,280 |
| 2019-11-14 | $7.76 | $7.94 | $7.60 | $7.83 | $7.68 | 6,515,090 |
| 2019-11-13 | $7.94 | $7.96 | $7.67 | $7.79 | $7.65 | 7,247,510 |
| 2019-11-12 | $7.88 | $8.03 | $7.85 | $7.93 | $7.78 | 6,074,430 |
| 2019-11-11 | $8.11 | $8.26 | $7.81 | $7.95 | $7.80 | 10,548,870 |
| 2019-11-08 | $8.39 | $8.55 | $8.28 | $8.30 | $8.15 | 8,968,350 |
| 2019-11-07 | $8.18 | $8.49 | $8.00 | $8.37 | $8.21 | 9,045,740 |
| 2019-11-06 | $8.41 | $8.41 | $8.14 | $8.23 | $8.08 | 8,977,070 |
| 2019-11-05 | $8.40 | $8.50 | $8.26 | $8.42 | $8.26 | 8,888,590 |
| 2019-11-04 | $8.38 | $8.61 | $8.31 | $8.43 | $8.27 | 14,021,790 |
| 2019-11-01 | $8.27 | $8.44 | $8.26 | $8.32 | $8.17 | 11,424,370 |
| 2019-10-31 | $8.65 | $8.69 | $8.22 | $8.34 | $8.19 | 16,898,790 |
| 2019-10-30 | $8.55 | $9.04 | $8.49 | $8.52 | $8.36 | 24,576,070 |
| 2019-10-29 | $9.50 | $9.82 | $8.81 | $8.83 | $8.67 | 50,938,790 |
| 2019-10-28 | $9.31 | $9.31 | $9.21 | $9.31 | $9.14 | 10,089,760 |
| 2019-10-25 | $8.40 | $8.50 | $8.26 | $8.46 | $8.30 | 8,926,540 |
| 2019-10-24 | $8.36 | $8.44 | $8.15 | $8.32 | $8.17 | 8,394,480 |
| 2019-10-23 | $8.56 | $8.65 | $8.30 | $8.36 | $8.20 | 9,693,720 |
| 2019-10-22 | $8.38 | $8.54 | $8.25 | $8.51 | $8.35 | 9,104,010 |
| 2019-10-21 | $8.89 | $8.90 | $8.11 | $8.38 | $8.22 | 15,682,890 |
| 2019-10-18 | $8.89 | $9.05 | $8.73 | $8.87 | $8.71 | 11,182,770 |
| 2019-10-17 | $8.82 | $9.19 | $8.82 | $8.97 | $8.80 | 16,465,460 |
| 2019-10-16 | $9.07 | $9.07 | $8.85 | $8.87 | $8.71 | 10,839,850 |
| 2019-10-15 | $8.98 | $9.19 | $8.88 | $8.92 | $8.75 | 15,640,160 |
| 2019-10-14 | $9.15 | $9.27 | $8.78 | $9.06 | $8.89 | 26,669,710 |
| 2019-10-11 | $8.51 | $9.28 | $8.51 | $8.90 | $8.73 | 26,029,680 |
| 2019-10-10 | $8.09 | $8.85 | $8.07 | $8.65 | $8.49 | 15,181,950 |
| 2019-10-09 | $7.81 | $8.20 | $7.73 | $8.14 | $7.99 | 7,785,080 |
| 2019-10-08 | $8.00 | $8.10 | $7.80 | $7.88 | $7.73 | 7,262,840 |
| 2019-10-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.82 | 0 |
| 2019-10-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.82 | 0 |
| 2019-10-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.82 | 0 |
| 2019-10-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.82 | 0 |
| 2019-10-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.82 | 0 |
| 2019-09-30 | $8.40 | $8.40 | $7.95 | $7.97 | $7.82 | 9,314,340 |
| 2019-09-27 | $8.00 | $8.48 | $8.00 | $8.43 | $8.27 | 12,513,000 |
| 2019-09-26 | $8.91 | $8.95 | $8.00 | $8.05 | $7.90 | 19,167,690 |
| 2019-09-25 | $8.63 | $8.95 | $8.36 | $8.84 | $8.68 | 17,627,330 |
| 2019-09-24 | $8.73 | $9.10 | $8.63 | $8.70 | $8.54 | 16,482,410 |
| 2019-09-23 | $8.39 | $8.99 | $8.26 | $8.82 | $8.66 | 24,451,370 |
| 2019-09-20 | $8.22 | $8.65 | $8.18 | $8.57 | $8.41 | 15,905,350 |
| 2019-09-19 | $8.36 | $8.36 | $8.06 | $8.25 | $8.10 | 12,744,550 |
| 2019-09-18 | $8.54 | $8.70 | $8.22 | $8.38 | $8.22 | 9,959,270 |
| 2019-09-17 | $8.61 | $8.82 | $8.43 | $8.48 | $8.32 | 14,322,060 |
| 2019-09-16 | $8.81 | $8.95 | $8.55 | $8.61 | $8.45 | 15,141,110 |
| 2019-09-13 | $8.63 | $8.63 | $8.63 | $8.63 | $8.47 | 0 |
| 2019-09-12 | $8.32 | $9.00 | $8.27 | $8.63 | $8.47 | 14,410,700 |
| 2019-09-11 | $8.38 | $8.44 | $8.25 | $8.30 | $8.15 | 6,749,620 |
| 2019-09-10 | $8.50 | $8.52 | $8.16 | $8.38 | $8.22 | 15,908,670 |
| 2019-09-09 | $7.99 | $8.69 | $7.88 | $8.61 | $8.45 | 19,162,280 |
| 2019-09-06 | $8.00 | $8.10 | $7.81 | $7.90 | $7.75 | 5,688,460 |
| 2019-09-05 | $7.92 | $8.05 | $7.80 | $7.90 | $7.75 | 7,018,460 |
| 2019-09-04 | $7.72 | $7.91 | $7.70 | $7.82 | $7.67 | 5,641,710 |
| 2019-09-03 | $7.54 | $7.81 | $7.52 | $7.76 | $7.62 | 7,286,600 |
| 2019-09-02 | $7.32 | $7.52 | $7.26 | $7.51 | $7.37 | 4,772,340 |
| 2019-08-30 | $7.41 | $7.56 | $7.25 | $7.30 | $7.16 | 4,705,360 |
| 2019-08-29 | $7.48 | $7.49 | $7.36 | $7.39 | $7.25 | 3,814,790 |
| 2019-08-28 | $7.50 | $7.62 | $7.36 | $7.46 | $7.32 | 6,943,790 |
| 2019-08-27 | $7.28 | $7.89 | $7.27 | $7.70 | $7.56 | 7,452,690 |
| 2019-08-26 | $7.30 | $7.34 | $7.22 | $7.30 | $7.16 | 3,190,430 |
| 2019-08-23 | $7.51 | $7.58 | $7.43 | $7.48 | $7.34 | 2,388,150 |
| 2019-08-22 | $7.52 | $7.53 | $7.37 | $7.48 | $7.34 | 2,573,820 |
| 2019-08-21 | $7.52 | $7.60 | $7.45 | $7.50 | $7.36 | 2,734,310 |
| 2019-08-20 | $7.58 | $7.64 | $7.45 | $7.47 | $7.33 | 4,236,220 |
| 2019-08-19 | $7.58 | $7.65 | $7.25 | $7.59 | $7.45 | 4,298,080 |
| 2019-08-16 | $7.23 | $7.48 | $7.23 | $7.35 | $7.21 | 2,426,290 |
| 2019-08-15 | $7.07 | $7.31 | $7.05 | $7.23 | $7.10 | 2,659,380 |
| 2019-08-14 | $7.30 | $7.40 | $7.17 | $7.19 | $7.06 | 2,822,230 |
| 2019-08-13 | $7.54 | $7.55 | $7.12 | $7.25 | $7.12 | 4,800,610 |
| 2019-08-12 | $7.10 | $7.60 | $7.03 | $7.58 | $7.44 | 3,893,290 |
| 2019-08-09 | $7.32 | $7.32 | $7.00 | $7.03 | $6.90 | 2,744,510 |
| 2019-08-08 | $7.08 | $7.31 | $7.08 | $7.26 | $7.13 | 2,610,100 |
| 2019-08-07 | $7.24 | $7.30 | $7.02 | $7.06 | $6.93 | 2,663,470 |
| 2019-08-06 | $7.87 | $7.87 | $6.82 | $7.22 | $7.09 | 6,437,050 |
| 2019-08-05 | $7.81 | $7.84 | $7.51 | $7.57 | $7.43 | 3,761,290 |
| 2019-08-02 | $7.81 | $7.86 | $7.61 | $7.82 | $7.67 | 2,564,790 |
| 2019-08-01 | $8.03 | $8.07 | $7.90 | $7.92 | $7.77 | 2,981,080 |
| 2019-07-31 | $7.91 | $8.18 | $7.91 | $8.08 | $7.93 | 3,791,520 |
| 2019-07-30 | $7.90 | $8.10 | $7.90 | $7.95 | $7.80 | 2,874,620 |
| 2019-07-29 | $8.29 | $8.29 | $7.97 | $7.99 | $7.84 | 4,841,240 |
| 2019-07-26 | $7.90 | $8.14 | $7.87 | $8.11 | $7.96 | 6,631,140 |
| 2019-07-25 | $7.80 | $7.95 | $7.69 | $7.88 | $7.73 | 5,522,040 |
| 2019-07-24 | $7.37 | $7.74 | $7.37 | $7.70 | $7.56 | 3,978,530 |
| 2019-07-23 | $7.32 | $7.47 | $7.31 | $7.40 | $7.26 | 2,178,700 |
| 2019-07-22 | $7.67 | $7.68 | $7.34 | $7.37 | $7.23 | 2,946,700 |
| 2019-07-19 | $7.57 | $7.70 | $7.56 | $7.60 | $7.46 | 2,523,760 |
| 2019-07-18 | $7.72 | $7.77 | $7.52 | $7.55 | $7.41 | 3,372,190 |
| 2019-07-17 | $7.71 | $7.80 | $7.68 | $7.70 | $7.56 | 2,043,510 |
| 2019-07-16 | $7.75 | $7.82 | $7.68 | $7.74 | $7.60 | 2,969,310 |
| 2019-07-15 | $7.71 | $7.83 | $7.58 | $7.76 | $7.62 | 3,033,300 |
| 2019-07-12 | $7.72 | $7.81 | $7.63 | $7.70 | $7.56 | 1,488,110 |
| 2019-07-11 | $7.81 | $7.88 | $7.72 | $7.74 | $7.60 | 2,285,570 |
| 2019-07-10 | $7.80 | $7.95 | $7.72 | $7.74 | $7.60 | 2,897,130 |
| 2019-07-09 | $7.66 | $7.87 | $7.59 | $7.85 | $7.70 | 3,065,080 |
| 2019-07-08 | $7.92 | $7.97 | $7.50 | $7.63 | $7.49 | 4,812,620 |
| 2019-07-05 | $7.96 | $8.03 | $7.90 | $8.00 | $7.85 | 2,667,530 |
| 2019-07-04 | $7.98 | $8.03 | $7.87 | $7.96 | $7.81 | 2,917,970 |
| 2019-07-03 | $8.02 | $8.13 | $7.94 | $7.94 | $7.79 | 3,220,670 |
| 2019-07-02 | $8.09 | $8.20 | $8.01 | $8.13 | $7.98 | 4,629,990 |
| 2019-07-01 | $7.92 | $8.24 | $7.85 | $8.17 | $8.02 | 7,437,520 |
| 2019-06-28 | $7.94 | $8.02 | $7.77 | $7.80 | $7.66 | 3,146,110 |
| 2019-06-27 | $7.89 | $8.05 | $7.86 | $7.94 | $7.79 | 3,176,800 |
| 2019-06-26 | $7.82 | $7.99 | $7.82 | $7.86 | $7.71 | 3,237,340 |
| 2019-06-25 | $8.13 | $8.13 | $7.79 | $7.96 | $7.81 | 4,385,710 |
| 2019-06-24 | $8.25 | $8.30 | $8.04 | $8.09 | $7.94 | 4,079,720 |
| 2019-06-21 | $8.11 | $8.16 | $8.03 | $8.12 | $7.97 | 5,647,310 |
| 2019-06-20 | $7.82 | $8.00 | $7.73 | $7.98 | $7.83 | 4,411,280 |
| 2019-06-19 | $7.93 | $8.20 | $7.77 | $7.77 | $7.63 | 3,422,580 |
| 2019-06-18 | $7.80 | $7.97 | $7.70 | $7.77 | $7.63 | 2,917,360 |
| 2019-06-17 | $7.93 | $7.99 | $7.80 | $7.91 | $7.72 | 2,588,630 |
| 2019-06-14 | $8.09 | $8.15 | $7.89 | $7.90 | $7.71 | 4,154,150 |
| 2019-06-13 | $7.76 | $8.13 | $7.76 | $8.01 | $7.82 | 5,964,720 |
| 2019-06-12 | $7.62 | $7.93 | $7.62 | $7.83 | $7.65 | 4,303,060 |
| 2019-06-11 | $7.41 | $7.76 | $7.37 | $7.71 | $7.53 | 4,357,750 |
| 2019-06-10 | $7.51 | $7.58 | $7.35 | $7.41 | $7.24 | 2,951,560 |
| 2019-06-07 | $7.47 | $7.47 | $7.47 | $7.47 | $7.29 | 0 |
| 2019-06-06 | $7.65 | $7.69 | $7.35 | $7.47 | $7.29 | 3,764,650 |
| 2019-06-05 | $7.81 | $7.82 | $7.55 | $7.56 | $7.38 | 4,624,540 |
| 2019-06-04 | $7.46 | $7.98 | $7.43 | $7.72 | $7.54 | 6,626,700 |
| 2019-06-03 | $7.88 | $7.95 | $7.43 | $7.46 | $7.28 | 7,049,540 |
| 2019-05-31 | $7.91 | $8.05 | $7.86 | $7.90 | $7.71 | 2,849,810 |
| 2019-05-30 | $7.96 | $7.99 | $7.81 | $7.95 | $7.76 | 3,718,490 |
| 2019-05-29 | $7.91 | $8.18 | $7.79 | $8.03 | $7.84 | 6,352,060 |
| 2019-05-28 | $7.72 | $8.05 | $7.72 | $7.82 | $7.64 | 4,871,860 |
| 2019-05-27 | $7.40 | $7.82 | $7.36 | $7.75 | $7.57 | 4,390,330 |
| 2019-05-24 | $7.47 | $7.63 | $7.31 | $7.40 | $7.23 | 2,481,840 |
| 2019-05-23 | $7.72 | $7.81 | $7.48 | $7.53 | $7.35 | 4,011,050 |
| 2019-05-22 | $7.77 | $7.87 | $7.61 | $7.72 | $7.54 | 3,565,190 |
| 2019-05-21 | $7.66 | $7.78 | $7.56 | $7.70 | $7.52 | 3,450,540 |
| 2019-05-20 | $7.67 | $7.67 | $7.42 | $7.55 | $7.37 | 3,894,860 |
| 2019-05-17 | $7.80 | $7.92 | $7.40 | $7.48 | $7.30 | 4,811,490 |
| 2019-05-16 | $7.74 | $7.89 | $7.66 | $7.80 | $7.62 | 3,637,360 |
| 2019-05-15 | $7.70 | $7.88 | $7.70 | $7.79 | $7.61 | 3,537,960 |
| 2019-05-14 | $7.58 | $7.78 | $7.57 | $7.64 | $7.46 | 3,797,030 |
| 2019-05-13 | $7.70 | $7.82 | $7.63 | $7.66 | $7.48 | 4,816,110 |
| 2019-05-10 | $7.45 | $7.73 | $7.31 | $7.73 | $7.55 | 6,479,380 |
| 2019-05-09 | $7.36 | $7.51 | $7.32 | $7.36 | $7.19 | 2,973,020 |
| 2019-05-08 | $7.26 | $7.64 | $7.20 | $7.36 | $7.19 | 4,659,590 |
| 2019-05-07 | $7.65 | $7.78 | $7.30 | $7.50 | $7.32 | 5,777,390 |
| 2019-05-06 | $7.90 | $8.09 | $7.61 | $7.61 | $7.43 | 9,064,970 |
| 2019-05-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.26 | 0 |
| 2019-05-02 | $8.46 | $8.46 | $8.46 | $8.46 | $8.26 | 0 |
| 2019-05-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.26 | 0 |
| 2019-04-30 | $9.12 | $9.12 | $8.28 | $8.46 | $8.26 | 12,716,110 |
| 2019-04-29 | $9.16 | $9.78 | $8.96 | $9.20 | $8.98 | 17,531,670 |
| 2019-04-26 | $8.43 | $9.05 | $8.43 | $8.95 | $8.74 | 8,413,430 |
| 2019-04-25 | $8.91 | $8.93 | $8.51 | $8.53 | $8.33 | 5,119,360 |
| 2019-04-24 | $8.99 | $8.99 | $8.65 | $8.92 | $8.71 | 5,787,790 |
| 2019-04-23 | $8.92 | $9.06 | $8.82 | $8.92 | $8.71 | 5,214,470 |
| 2019-04-22 | $9.29 | $9.30 | $8.92 | $8.96 | $8.75 | 6,787,280 |
| 2019-04-19 | $9.25 | $9.32 | $9.12 | $9.27 | $9.05 | 5,149,430 |
| 2019-04-18 | $9.49 | $9.54 | $9.15 | $9.24 | $9.02 | 8,387,780 |
| 2019-04-17 | $9.68 | $9.68 | $9.41 | $9.45 | $9.23 | 8,237,270 |
| 2019-04-16 | $9.29 | $9.71 | $9.10 | $9.67 | $9.44 | 8,140,270 |
| 2019-04-15 | $9.64 | $9.89 | $9.37 | $9.40 | $9.18 | 8,168,280 |
| 2019-04-12 | $9.37 | $9.50 | $9.10 | $9.45 | $9.23 | 6,868,020 |
| 2019-04-11 | $9.82 | $10.05 | $9.36 | $9.37 | $9.15 | 8,891,050 |
| 2019-04-10 | $9.79 | $9.98 | $9.66 | $9.82 | $9.59 | 6,801,100 |
| 2019-04-09 | $9.71 | $9.98 | $9.53 | $9.89 | $9.66 | 8,235,210 |
| 2019-04-08 | $10.40 | $10.40 | $9.65 | $9.78 | $9.55 | 13,270,230 |
| 2019-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.87 | 0 |
| 2019-04-04 | $10.50 | $10.58 | $10.07 | $10.11 | $9.87 | 13,488,660 |
| 2019-04-03 | $10.16 | $10.85 | $10.04 | $10.39 | $10.14 | 17,984,220 |
| 2019-04-02 | $10.11 | $11.13 | $10.00 | $10.32 | $10.08 | 33,709,150 |
| 2019-04-01 | $9.50 | $10.18 | $9.25 | $10.18 | $9.94 | 23,655,770 |
| 2019-03-29 | $8.92 | $9.27 | $8.81 | $9.25 | $9.03 | 6,099,770 |
| 2019-03-28 | $8.87 | $9.05 | $8.75 | $8.90 | $8.69 | 4,977,000 |
| 2019-03-27 | $8.87 | $9.02 | $8.62 | $8.91 | $8.70 | 6,137,560 |
| 2019-03-26 | $9.16 | $9.28 | $8.73 | $8.78 | $8.57 | 9,374,370 |
| 2019-03-25 | $9.23 | $9.49 | $9.14 | $9.16 | $8.94 | 6,552,910 |
| 2019-03-22 | $9.49 | $9.65 | $9.28 | $9.53 | $9.31 | 8,907,330 |
| 2019-03-21 | $9.20 | $9.89 | $9.20 | $9.63 | $9.40 | 15,340,680 |
| 2019-03-20 | $9.27 | $9.28 | $8.82 | $9.06 | $8.85 | 6,859,640 |
| 2019-03-19 | $9.08 | $9.39 | $8.95 | $9.25 | $9.03 | 7,749,130 |
| 2019-03-18 | $9.21 | $9.21 | $8.75 | $9.08 | $8.87 | 7,275,750 |
| 2019-03-15 | $9.00 | $9.27 | $8.96 | $9.12 | $8.90 | 6,285,400 |
| 2019-03-14 | $9.20 | $9.46 | $8.73 | $8.94 | $8.73 | 8,643,900 |
| 2019-03-13 | $9.73 | $9.73 | $9.05 | $9.16 | $8.94 | 11,538,000 |
| 2019-03-12 | $9.26 | $9.99 | $9.18 | $9.68 | $9.45 | 20,789,370 |
| 2019-03-11 | $8.63 | $9.30 | $8.56 | $9.28 | $9.06 | 14,190,030 |
| 2019-03-08 | $9.00 | $9.19 | $8.43 | $8.46 | $8.26 | 13,817,760 |
| 2019-03-07 | $9.11 | $9.44 | $8.92 | $9.21 | $8.99 | 14,737,900 |
| 2019-03-06 | $8.70 | $9.35 | $8.48 | $9.27 | $9.05 | 20,989,630 |
| 2019-03-05 | $8.29 | $8.60 | $8.25 | $8.60 | $8.40 | 8,858,850 |
| 2019-03-04 | $8.33 | $8.62 | $8.26 | $8.34 | $8.14 | 9,445,560 |
| 2019-03-01 | $8.43 | $8.43 | $8.15 | $8.26 | $8.07 | 5,694,570 |
| 2019-02-28 | $8.51 | $8.54 | $8.28 | $8.33 | $8.13 | 7,966,690 |
| 2019-02-27 | $8.89 | $9.09 | $8.35 | $8.50 | $8.30 | 12,151,890 |
| 2019-02-26 | $8.53 | $9.10 | $8.30 | $8.80 | $8.59 | 16,214,870 |
| 2019-02-25 | $8.39 | $8.65 | $8.04 | $8.62 | $8.42 | 16,247,930 |
| 2019-02-22 | $7.67 | $7.96 | $7.57 | $7.86 | $7.67 | 7,017,380 |
| 2019-02-21 | $7.64 | $8.11 | $7.53 | $7.71 | $7.53 | 9,697,790 |
| 2019-02-20 | $7.32 | $7.84 | $7.19 | $7.68 | $7.50 | 10,404,150 |
| 2019-02-19 | $7.32 | $7.44 | $7.21 | $7.33 | $7.16 | 5,725,680 |
| 2019-02-18 | $7.14 | $7.39 | $7.10 | $7.35 | $7.18 | 10,539,930 |
| 2019-02-15 | $7.15 | $7.21 | $6.98 | $7.15 | $6.98 | 6,229,830 |
| 2019-02-14 | $7.22 | $7.31 | $7.02 | $7.14 | $6.97 | 5,854,480 |
| 2019-02-13 | $7.17 | $7.38 | $7.17 | $7.25 | $7.08 | 4,354,380 |
| 2019-02-12 | $6.97 | $7.48 | $6.97 | $7.18 | $7.01 | 5,703,330 |
| 2019-02-11 | $6.68 | $7.07 | $6.65 | $7.00 | $6.83 | 5,094,880 |
| 2019-02-08 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2019-02-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2019-02-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2019-02-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2019-02-04 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2019-02-01 | $6.56 | $6.75 | $6.44 | $6.68 | $6.52 | 2,843,410 |
| 2019-01-31 | $6.83 | $6.83 | $6.13 | $6.60 | $6.44 | 6,478,600 |
| 2019-01-30 | $6.81 | $6.90 | $6.78 | $6.80 | $6.64 | 1,762,690 |
| 2019-01-29 | $6.85 | $6.95 | $6.72 | $6.84 | $6.68 | 2,927,760 |
| 2019-01-28 | $6.72 | $7.14 | $6.72 | $6.95 | $6.79 | 5,311,060 |
| 2019-01-25 | $6.66 | $6.79 | $6.60 | $6.70 | $6.54 | 2,680,600 |
| 2019-01-24 | $6.72 | $6.76 | $6.64 | $6.64 | $6.48 | 2,141,250 |
| 2019-01-23 | $6.75 | $6.75 | $6.64 | $6.68 | $6.52 | 2,183,360 |
| 2019-01-22 | $6.87 | $6.89 | $6.62 | $6.69 | $6.53 | 3,287,550 |
| 2019-01-21 | $6.92 | $6.96 | $6.78 | $6.78 | $6.62 | 3,142,200 |
| 2019-01-18 | $6.98 | $7.03 | $6.70 | $6.86 | $6.70 | 4,108,730 |
| 2019-01-17 | $7.13 | $7.14 | $6.97 | $7.00 | $6.83 | 3,314,920 |
| 2019-01-16 | $7.11 | $7.35 | $7.06 | $7.16 | $6.99 | 4,018,290 |
| 2019-01-15 | $7.10 | $7.16 | $7.05 | $7.13 | $6.96 | 4,292,670 |
| 2019-01-14 | $7.15 | $7.29 | $7.05 | $7.09 | $6.92 | 4,600,500 |
| 2019-01-11 | $7.31 | $7.45 | $7.22 | $7.29 | $7.12 | 6,075,510 |
| 2019-01-10 | $7.44 | $7.66 | $7.03 | $7.25 | $7.08 | 14,292,760 |
| 2019-01-09 | $8.50 | $8.50 | $7.68 | $7.73 | $7.55 | 20,892,010 |
| 2019-01-08 | $8.16 | $8.16 | $8.16 | $8.16 | $7.97 | 4,226,930 |
| 2019-01-07 | $6.98 | $7.47 | $6.95 | $7.42 | $7.24 | 6,877,450 |
| 2019-01-04 | $6.60 | $6.99 | $6.52 | $6.97 | $6.81 | 4,108,030 |
| 2019-01-03 | $6.73 | $6.75 | $6.61 | $6.73 | $6.57 | 1,915,020 |
| 2019-01-02 | $6.73 | $6.79 | $6.60 | $6.74 | $6.58 | 2,380,570 |
| 2019-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.63 | 0 |
| 2018-12-31 | $6.79 | $6.79 | $6.79 | $6.79 | $6.63 | 0 |
| 2018-12-28 | $6.63 | $6.89 | $6.37 | $6.79 | $6.63 | 2,404,370 |
| 2018-12-27 | $6.82 | $6.90 | $6.64 | $6.64 | $6.48 | 2,666,790 |
| 2018-12-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.44 | 0 |
| 2018-12-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.44 | 0 |
| 2018-12-24 | $6.55 | $6.64 | $6.51 | $6.60 | $6.44 | 1,482,650 |
| 2018-12-21 | $6.45 | $6.63 | $6.43 | $6.56 | $6.41 | 2,101,080 |
| 2018-12-20 | $6.59 | $6.66 | $6.05 | $6.52 | $6.37 | 3,203,730 |
| 2018-12-19 | $6.44 | $6.65 | $6.40 | $6.52 | $6.37 | 2,932,740 |
| 2018-12-18 | $6.57 | $6.63 | $6.42 | $6.51 | $6.36 | 2,654,170 |
| 2018-12-17 | $6.60 | $6.62 | $6.43 | $6.48 | $6.33 | 2,931,450 |
| 2018-12-14 | $6.70 | $6.75 | $6.55 | $6.62 | $6.46 | 2,587,660 |
| 2018-12-13 | $6.75 | $6.82 | $6.70 | $6.71 | $6.55 | 2,346,710 |
| 2018-12-12 | $6.72 | $6.89 | $6.63 | $6.78 | $6.62 | 3,087,040 |
| 2018-12-11 | $6.78 | $6.92 | $6.61 | $6.77 | $6.61 | 4,205,220 |
| 2018-12-10 | $6.51 | $7.20 | $6.51 | $6.86 | $6.70 | 7,049,030 |
| 2018-12-07 | $6.38 | $6.77 | $6.35 | $6.66 | $6.50 | 6,474,000 |
| 2018-12-06 | $6.33 | $6.33 | $6.17 | $6.29 | $6.14 | 2,584,740 |
| 2018-12-05 | $6.11 | $6.39 | $6.11 | $6.30 | $6.15 | 4,018,020 |
| 2018-12-04 | $6.26 | $6.29 | $6.18 | $6.24 | $6.09 | 3,157,930 |
| 2018-12-03 | $6.33 | $6.33 | $6.10 | $6.24 | $6.09 | 5,153,000 |
| 2018-11-30 | $5.80 | $6.05 | $5.70 | $6.03 | $5.89 | 3,183,280 |
| 2018-11-29 | $6.00 | $6.08 | $5.82 | $5.82 | $5.68 | 2,221,320 |
| 2018-11-28 | $6.02 | $6.08 | $5.86 | $6.00 | $5.86 | 3,079,970 |
| 2018-11-27 | $6.00 | $6.10 | $5.87 | $5.92 | $5.78 | 2,829,780 |
| 2018-11-26 | $5.74 | $6.05 | $5.74 | $5.94 | $5.80 | 3,622,970 |
| 2018-11-23 | $6.11 | $6.18 | $5.76 | $5.83 | $5.69 | 4,679,310 |
| 2018-11-22 | $6.19 | $6.19 | $6.01 | $6.04 | $5.90 | 3,257,960 |
| 2018-11-21 | $6.06 | $6.17 | $5.91 | $6.09 | $5.95 | 4,263,500 |
| 2018-11-20 | $6.18 | $6.21 | $6.06 | $6.14 | $6.00 | 5,199,910 |
| 2018-11-19 | $6.32 | $6.35 | $6.08 | $6.14 | $6.00 | 4,954,670 |
| 2018-11-16 | $6.40 | $6.44 | $6.13 | $6.27 | $6.12 | 5,160,800 |
| 2018-11-15 | $6.25 | $6.43 | $6.21 | $6.30 | $6.15 | 6,552,810 |
| 2018-11-14 | $5.95 | $6.45 | $5.87 | $6.17 | $6.02 | 9,725,280 |
| 2018-11-13 | $5.79 | $5.94 | $5.79 | $5.90 | $5.76 | 4,619,030 |
| 2018-11-12 | $5.82 | $6.02 | $5.77 | $5.84 | $5.70 | 5,837,840 |
| 2018-11-09 | $5.49 | $6.05 | $5.49 | $5.78 | $5.64 | 6,999,400 |
| 2018-11-08 | $5.53 | $5.59 | $5.48 | $5.51 | $5.38 | 3,628,140 |
| 2018-11-07 | $5.34 | $5.69 | $5.31 | $5.49 | $5.36 | 6,453,760 |
| 2018-11-06 | $5.23 | $5.34 | $5.14 | $5.33 | $5.20 | 3,631,080 |
| 2018-11-05 | $5.11 | $5.25 | $5.11 | $5.24 | $5.12 | 5,206,050 |
| 2018-11-02 | $5.04 | $5.30 | $5.04 | $5.25 | $5.13 | 4,922,570 |
| 2018-11-01 | $5.09 | $5.17 | $5.03 | $5.04 | $4.92 | 3,959,260 |
| 2018-10-31 | $4.91 | $5.00 | $4.88 | $4.96 | $4.84 | 1,835,430 |
| 2018-10-30 | $4.80 | $4.97 | $4.73 | $4.90 | $4.78 | 2,556,850 |
| 2018-10-29 | $4.86 | $4.92 | $4.77 | $4.78 | $4.67 | 1,681,080 |
| 2018-10-26 | $4.89 | $4.92 | $4.80 | $4.81 | $4.70 | 1,747,900 |
| 2018-10-25 | $4.67 | $4.84 | $4.56 | $4.84 | $4.73 | 2,072,270 |
| 2018-10-24 | $4.68 | $4.86 | $4.67 | $4.76 | $4.65 | 1,788,920 |
| 2018-10-23 | $4.77 | $5.07 | $4.70 | $4.78 | $4.67 | 2,991,470 |
| 2018-10-22 | $4.57 | $4.91 | $4.57 | $4.79 | $4.68 | 3,159,000 |
| 2018-10-19 | $4.39 | $4.59 | $4.30 | $4.55 | $4.44 | 2,774,780 |
| 2018-10-18 | $4.47 | $4.54 | $4.38 | $4.39 | $4.29 | 1,710,690 |
| 2018-10-17 | $4.48 | $4.57 | $4.43 | $4.54 | $4.43 | 1,497,030 |
| 2018-10-16 | $4.58 | $4.65 | $4.40 | $4.44 | $4.34 | 1,308,190 |
| 2018-10-15 | $4.67 | $4.76 | $4.55 | $4.56 | $4.45 | 1,032,610 |
| 2018-10-12 | $4.75 | $4.87 | $4.44 | $4.62 | $4.51 | 2,955,210 |
| 2018-10-11 | $5.20 | $5.22 | $4.85 | $4.85 | $4.74 | 3,733,740 |
| 2018-10-10 | $5.35 | $5.43 | $5.34 | $5.39 | $5.26 | 833,400 |
| 2018-10-09 | $5.34 | $5.44 | $5.33 | $5.35 | $5.22 | 1,143,650 |
| 2018-10-08 | $5.45 | $5.50 | $5.32 | $5.34 | $5.21 | 2,339,720 |
| 2018-10-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.33 | 0 |
| 2018-10-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.33 | 0 |
| 2018-10-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.33 | 0 |
| 2018-10-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.33 | 0 |
| 2018-10-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.33 | 0 |
| 2018-09-28 | $5.37 | $5.49 | $5.37 | $5.46 | $5.33 | 1,501,580 |
| 2018-09-27 | $5.65 | $5.65 | $5.37 | $5.37 | $5.24 | 3,537,570 |
| 2018-09-26 | $5.65 | $5.71 | $5.61 | $5.65 | $5.52 | 1,776,680 |
| 2018-09-25 | $5.67 | $5.72 | $5.64 | $5.66 | $5.53 | 1,278,620 |
| 2018-09-24 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 0 |
| 2018-09-21 | $5.62 | $5.71 | $5.59 | $5.71 | $5.58 | 2,096,320 |
| 2018-09-20 | $5.68 | $5.71 | $5.61 | $5.62 | $5.49 | 1,794,400 |
| 2018-09-19 | $5.62 | $5.75 | $5.60 | $5.68 | $5.55 | 3,428,020 |
| 2018-09-18 | $5.50 | $5.72 | $5.47 | $5.71 | $5.58 | 3,054,950 |
| 2018-09-17 | $5.54 | $5.58 | $5.40 | $5.52 | $5.39 | 2,372,630 |
| 2018-09-14 | $5.66 | $5.74 | $5.55 | $5.56 | $5.43 | 3,059,470 |
| 2018-09-13 | $5.65 | $5.73 | $5.59 | $5.67 | $5.54 | 2,692,390 |
| 2018-09-12 | $5.53 | $5.67 | $5.50 | $5.64 | $5.51 | 1,919,420 |
| 2018-09-11 | $5.55 | $5.70 | $5.47 | $5.57 | $5.44 | 2,259,960 |
| 2018-09-10 | $5.60 | $5.71 | $5.54 | $5.55 | $5.42 | 2,881,820 |
| 2018-09-07 | $5.67 | $5.82 | $5.61 | $5.62 | $5.49 | 5,539,500 |
| 2018-09-06 | $5.63 | $5.80 | $5.56 | $5.67 | $5.54 | 5,184,210 |
| 2018-09-05 | $5.58 | $5.76 | $5.55 | $5.63 | $5.50 | 7,190,540 |
| 2018-09-04 | $5.40 | $5.57 | $5.40 | $5.54 | $5.41 | 2,851,650 |
| 2018-09-03 | $5.40 | $5.44 | $5.35 | $5.42 | $5.29 | 1,967,580 |
| 2018-08-31 | $5.49 | $5.51 | $5.41 | $5.41 | $5.28 | 1,866,180 |
| 2018-08-30 | $5.62 | $5.65 | $5.49 | $5.49 | $5.36 | 2,690,530 |
| 2018-08-29 | $5.64 | $5.65 | $5.58 | $5.63 | $5.50 | 2,295,340 |
| 2018-08-28 | $5.60 | $5.67 | $5.57 | $5.64 | $5.51 | 2,737,200 |
| 2018-08-27 | $5.50 | $5.63 | $5.45 | $5.61 | $5.48 | 3,989,540 |
| 2018-08-24 | $5.49 | $5.67 | $5.42 | $5.52 | $5.39 | 3,648,940 |
| 2018-08-23 | $5.47 | $5.55 | $5.42 | $5.49 | $5.36 | 1,865,490 |
| 2018-08-22 | $5.60 | $5.60 | $5.41 | $5.44 | $5.31 | 2,979,220 |
| 2018-08-21 | $5.59 | $5.74 | $5.51 | $5.64 | $5.51 | 4,526,360 |
| 2018-08-20 | $5.42 | $5.59 | $5.31 | $5.50 | $5.37 | 2,675,740 |
| 2018-08-17 | $5.60 | $5.77 | $5.42 | $5.46 | $5.33 | 2,900,930 |
| 2018-08-16 | $5.66 | $5.73 | $5.51 | $5.56 | $5.43 | 2,810,430 |
| 2018-08-15 | $5.69 | $5.79 | $5.55 | $5.74 | $5.60 | 3,711,680 |
| 2018-08-14 | $5.73 | $5.73 | $5.61 | $5.65 | $5.52 | 1,873,210 |
| 2018-08-13 | $5.58 | $5.78 | $5.53 | $5.74 | $5.60 | 3,284,090 |
| 2018-08-10 | $5.50 | $5.64 | $5.49 | $5.64 | $5.51 | 2,595,670 |
| 2018-08-09 | $5.37 | $5.59 | $5.31 | $5.55 | $5.42 | 3,287,230 |
| 2018-08-08 | $5.48 | $5.54 | $5.34 | $5.37 | $5.24 | 2,111,880 |
| 2018-08-07 | $5.38 | $5.50 | $5.35 | $5.49 | $5.36 | 1,508,010 |
| 2018-08-06 | $5.45 | $5.54 | $5.35 | $5.36 | $5.23 | 1,909,330 |
| 2018-08-03 | $5.56 | $5.60 | $5.44 | $5.44 | $5.31 | 1,607,740 |
| 2018-08-02 | $5.72 | $5.77 | $5.35 | $5.50 | $5.37 | 4,229,470 |
| 2018-08-01 | $5.90 | $5.99 | $5.72 | $5.74 | $5.60 | 2,756,460 |
| 2018-07-31 | $5.91 | $5.94 | $5.86 | $5.90 | $5.76 | 1,496,270 |
| 2018-07-30 | $6.14 | $6.14 | $5.83 | $5.90 | $5.76 | 3,667,040 |
| 2018-07-27 | $6.17 | $6.20 | $6.05 | $6.08 | $5.94 | 3,827,180 |
| 2018-07-26 | $6.13 | $6.27 | $6.05 | $6.19 | $6.04 | 5,560,340 |
| 2018-07-25 | $6.10 | $6.26 | $6.08 | $6.12 | $5.98 | 4,641,920 |
| 2018-07-24 | $6.05 | $6.12 | $5.96 | $6.08 | $5.94 | 4,198,500 |
| 2018-07-23 | $5.92 | $6.02 | $5.86 | $6.00 | $5.86 | 2,312,140 |
| 2018-07-20 | $5.82 | $5.95 | $5.73 | $5.93 | $5.79 | 2,305,490 |
| 2018-07-19 | $6.00 | $6.02 | $5.78 | $5.81 | $5.67 | 4,327,390 |
| 2018-07-18 | $6.01 | $6.17 | $5.97 | $6.07 | $5.93 | 4,879,680 |
| 2018-07-17 | $5.94 | $6.06 | $5.88 | $6.00 | $5.86 | 2,956,650 |
| 2018-07-16 | $5.91 | $6.00 | $5.80 | $5.92 | $5.78 | 1,962,810 |
| 2018-07-13 | $5.98 | $6.04 | $5.94 | $6.01 | $5.87 | 2,122,590 |
| 2018-07-12 | $5.80 | $6.01 | $5.80 | $5.97 | $5.83 | 2,781,950 |
| 2018-07-11 | $6.05 | $6.05 | $5.70 | $5.80 | $5.66 | 3,752,800 |
| 2018-07-10 | $6.06 | $6.12 | $6.03 | $6.11 | $5.97 | 2,096,220 |
| 2018-07-09 | $6.00 | $6.12 | $6.00 | $6.07 | $5.93 | 2,140,260 |
| 2018-07-06 | $5.90 | $6.10 | $5.81 | $5.98 | $5.84 | 2,878,270 |
| 2018-07-05 | $6.00 | $6.09 | $5.90 | $5.90 | $5.76 | 2,337,150 |
| 2018-07-04 | $6.14 | $6.18 | $5.94 | $6.00 | $5.86 | 3,190,830 |
| 2018-07-03 | $6.05 | $6.20 | $5.95 | $6.18 | $6.03 | 3,492,670 |
| 2018-07-02 | $6.10 | $6.16 | $5.93 | $6.00 | $5.86 | 2,971,560 |
| 2018-06-29 | $5.96 | $6.16 | $5.91 | $6.12 | $5.98 | 3,410,430 |
| 2018-06-28 | $5.90 | $6.10 | $5.88 | $5.89 | $5.75 | 2,343,480 |
| 2018-06-27 | $5.96 | $6.07 | $5.90 | $5.94 | $5.80 | 2,478,750 |
| 2018-06-26 | $5.70 | $6.03 | $5.70 | $5.96 | $5.82 | 2,616,410 |
| 2018-06-25 | $5.92 | $6.05 | $5.85 | $5.86 | $5.72 | 2,676,470 |
| 2018-06-22 | $5.70 | $5.94 | $5.59 | $5.90 | $5.76 | 2,785,720 |
| 2018-06-21 | $6.08 | $6.09 | $5.67 | $5.70 | $5.57 | 3,419,950 |
| 2018-06-20 | $5.93 | $6.13 | $5.82 | $6.04 | $5.90 | 2,521,880 |
| 2018-06-19 | $6.50 | $6.58 | $5.94 | $5.94 | $5.80 | 4,935,540 |
| 2018-06-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.44 | 0 |
| 2018-06-15 | $6.80 | $6.83 | $6.50 | $6.60 | $6.44 | 3,023,650 |
| 2018-06-14 | $6.79 | $6.90 | $6.76 | $6.76 | $6.60 | 1,995,940 |
| 2018-06-13 | $7.06 | $7.09 | $6.80 | $6.80 | $6.64 | 2,618,740 |
| 2018-06-12 | $7.11 | $7.15 | $6.88 | $7.05 | $6.88 | 3,065,300 |
| 2018-06-11 | $7.15 | $7.21 | $7.07 | $7.11 | $6.94 | 3,686,630 |
| 2018-06-08 | $7.16 | $7.65 | $7.10 | $7.28 | $7.11 | 5,922,630 |
| 2018-06-07 | $7.21 | $7.25 | $7.06 | $7.08 | $6.91 | 2,103,040 |
| 2018-06-06 | $7.28 | $7.32 | $7.16 | $7.18 | $7.01 | 2,215,370 |
| 2018-06-05 | $7.16 | $7.32 | $7.11 | $7.29 | $7.12 | 2,493,540 |
| 2018-06-04 | $7.25 | $7.29 | $7.01 | $7.11 | $6.94 | 2,998,490 |
| 2018-06-01 | $7.88 | $7.88 | $7.25 | $7.27 | $7.10 | 6,060,880 |
| 2018-05-31 | $7.61 | $8.29 | $7.47 | $7.72 | $7.54 | 10,836,220 |
| 2018-05-30 | $7.17 | $7.98 | $6.91 | $7.98 | $7.79 | 9,255,570 |
| 2018-05-29 | $7.45 | $7.55 | $7.27 | $7.29 | $7.12 | 2,433,630 |
| 2018-05-28 | $7.44 | $7.65 | $7.37 | $7.42 | $7.24 | 3,182,750 |
| 2018-05-25 | $7.85 | $7.89 | $7.40 | $7.41 | $7.24 | 4,246,230 |
| 2018-05-24 | $7.90 | $7.99 | $7.81 | $7.83 | $7.65 | 2,239,800 |
| 2018-05-23 | $7.98 | $8.04 | $7.88 | $7.88 | $7.69 | 2,671,820 |
| 2018-05-22 | $8.11 | $8.13 | $7.94 | $8.04 | $7.85 | 3,322,150 |
| 2018-05-21 | $12.23 | $12.43 | $12.22 | $12.30 | $7.92 | 2,435,600 |
| 2018-05-18 | $11.96 | $12.18 | $11.86 | $12.16 | $7.83 | 2,144,270 |
| 2018-05-17 | $12.20 | $12.25 | $11.85 | $11.94 | $7.69 | 2,479,060 |
| 2018-05-16 | $12.28 | $12.40 | $12.09 | $12.09 | $7.79 | 2,303,760 |
| 2018-05-15 | $12.06 | $12.28 | $11.92 | $12.27 | $7.90 | 2,759,580 |
| 2018-05-14 | $12.25 | $12.39 | $11.90 | $12.03 | $7.75 | 3,144,700 |
| 2018-05-11 | $12.64 | $12.70 | $12.18 | $12.27 | $7.90 | 3,893,540 |
| 2018-05-10 | $12.48 | $12.74 | $12.48 | $12.67 | $8.16 | 3,840,060 |
| 2018-05-09 | $12.53 | $12.66 | $12.39 | $12.53 | $8.07 | 3,664,400 |
| 2018-05-08 | $12.57 | $12.60 | $12.31 | $12.55 | $8.08 | 6,340,100 |
| 2018-05-07 | $12.38 | $12.97 | $12.35 | $12.84 | $8.27 | 4,338,610 |
| 2018-05-04 | $12.43 | $12.57 | $12.26 | $12.27 | $7.90 | 2,928,370 |
| 2018-05-03 | $12.24 | $12.57 | $11.89 | $12.52 | $8.06 | 5,207,670 |
| 2018-05-02 | $13.14 | $13.14 | $12.15 | $12.30 | $7.92 | 7,910,040 |
| 2018-05-01 | $13.03 | $13.03 | $13.03 | $13.03 | $8.39 | 0 |
| 2018-04-30 | $13.03 | $13.03 | $13.03 | $13.03 | $8.39 | 0 |
| 2018-04-27 | $13.66 | $13.75 | $12.86 | $13.03 | $8.39 | 8,000,070 |
| 2018-04-26 | $14.11 | $14.17 | $13.56 | $13.61 | $8.76 | 7,820,620 |
| 2018-04-25 | $13.45 | $14.15 | $13.41 | $14.11 | $9.09 | 12,984,420 |
| 2018-04-24 | $12.91 | $13.63 | $12.91 | $13.59 | $8.75 | 5,912,460 |
| 2018-04-23 | $13.17 | $13.30 | $12.60 | $12.91 | $8.31 | 4,573,400 |
| 2018-04-20 | $13.49 | $13.72 | $13.03 | $13.09 | $8.43 | 4,980,900 |
| 2018-04-19 | $13.79 | $13.98 | $13.47 | $13.50 | $8.69 | 8,027,950 |
| 2018-04-18 | $13.08 | $13.98 | $12.77 | $13.86 | $8.93 | 8,329,590 |
| 2018-04-17 | $13.85 | $13.90 | $12.80 | $12.95 | $8.34 | 6,883,960 |
| 2018-04-16 | $13.76 | $13.97 | $13.50 | $13.83 | $8.91 | 7,491,190 |
| 2018-04-13 | $13.63 | $14.13 | $13.51 | $13.93 | $8.97 | 11,268,680 |
| 2018-04-12 | $13.34 | $13.78 | $13.20 | $13.54 | $8.72 | 7,969,590 |
| 2018-04-11 | $12.97 | $13.65 | $12.88 | $13.40 | $8.63 | 8,540,190 |
| 2018-04-10 | $12.96 | $13.07 | $12.55 | $12.85 | $8.28 | 3,686,320 |
| 2018-04-09 | $12.62 | $13.13 | $12.45 | $12.94 | $8.33 | 4,913,320 |
| 2018-04-06 | $12.79 | $12.79 | $12.79 | $12.79 | $8.24 | 0 |
| 2018-04-05 | $12.79 | $12.79 | $12.79 | $12.79 | $8.24 | 0 |
| 2018-04-04 | $13.21 | $13.30 | $12.79 | $12.79 | $8.24 | 4,496,450 |
| 2018-04-03 | $13.05 | $13.26 | $12.83 | $13.14 | $8.46 | 5,965,860 |
| 2018-04-02 | $13.36 | $13.80 | $13.16 | $13.47 | $8.67 | 8,699,150 |
| 2018-03-30 | $13.21 | $13.64 | $12.90 | $13.47 | $8.67 | 8,927,390 |
| 2018-03-29 | $12.89 | $13.18 | $12.65 | $13.18 | $8.49 | 7,189,320 |
| 2018-03-28 | $12.33 | $13.08 | $12.24 | $12.92 | $8.32 | 7,868,310 |
| 2018-03-27 | $12.25 | $12.73 | $12.12 | $12.57 | $8.10 | 6,972,770 |
| 2018-03-26 | $11.50 | $12.09 | $11.09 | $12.05 | $7.76 | 5,162,270 |
| 2018-03-23 | $12.42 | $12.50 | $11.66 | $11.66 | $7.51 | 9,215,400 |
| 2018-03-22 | $12.91 | $13.19 | $12.82 | $12.95 | $8.34 | 5,926,600 |
| 2018-03-21 | $13.08 | $13.29 | $12.80 | $12.82 | $8.26 | 7,130,540 |
| 2018-03-20 | $13.11 | $13.23 | $12.69 | $13.13 | $8.46 | 8,905,400 |
| 2018-03-19 | $13.73 | $13.73 | $13.29 | $13.31 | $8.57 | 8,286,710 |
| 2018-03-16 | $13.70 | $13.88 | $13.32 | $13.43 | $8.65 | 7,173,810 |
| 2018-03-15 | $13.30 | $13.87 | $13.29 | $13.79 | $8.88 | 9,071,530 |
| 2018-03-14 | $13.95 | $13.98 | $13.47 | $13.60 | $8.76 | 11,257,230 |
| 2018-03-13 | $13.76 | $15.04 | $13.67 | $14.18 | $9.13 | 18,938,110 |
| 2018-03-12 | $13.59 | $14.20 | $13.45 | $13.75 | $8.85 | 17,931,560 |
| 2018-03-09 | $11.82 | $13.12 | $11.82 | $13.12 | $8.45 | 7,034,320 |
| 2018-03-08 | $11.81 | $12.23 | $11.81 | $11.93 | $7.68 | 4,452,560 |
| 2018-03-07 | $11.92 | $11.96 | $11.71 | $11.76 | $7.57 | 3,690,380 |
| 2018-03-06 | $12.09 | $12.18 | $11.85 | $12.02 | $7.74 | 4,456,050 |
| 2018-03-05 | $11.79 | $12.18 | $11.78 | $12.10 | $7.79 | 4,953,690 |
| 2018-03-02 | $12.00 | $12.36 | $11.78 | $11.79 | $7.59 | 6,193,920 |
| 2018-03-01 | $11.50 | $12.26 | $11.42 | $12.20 | $7.86 | 7,708,960 |
| 2018-02-28 | $11.18 | $11.74 | $11.00 | $11.61 | $7.48 | 6,242,380 |
| 2018-02-27 | $11.17 | $11.45 | $11.02 | $11.20 | $7.21 | 3,696,310 |
| 2018-02-26 | $11.00 | $11.18 | $10.85 | $11.15 | $7.18 | 3,358,920 |
| 2018-02-23 | $10.79 | $10.82 | $10.60 | $10.82 | $6.97 | 2,604,640 |
| 2018-02-22 | $10.54 | $10.84 | $10.52 | $10.77 | $6.94 | 1,735,570 |
| 2018-02-21 | $10.48 | $10.48 | $10.48 | $10.48 | $6.75 | 0 |
| 2018-02-20 | $10.48 | $10.48 | $10.48 | $10.48 | $6.75 | 0 |
| 2018-02-19 | $10.48 | $10.48 | $10.48 | $10.48 | $6.75 | 0 |
| 2018-02-16 | $10.48 | $10.48 | $10.48 | $10.48 | $6.75 | 0 |
| 2018-02-15 | $10.48 | $10.48 | $10.48 | $10.48 | $6.75 | 0 |
| 2018-02-14 | $10.68 | $10.68 | $10.40 | $10.48 | $6.75 | 1,424,900 |
| 2018-02-13 | $10.57 | $10.74 | $10.46 | $10.53 | $6.78 | 2,714,410 |
| 2018-02-12 | $10.19 | $10.69 | $10.15 | $10.49 | $6.76 | 2,863,150 |
| 2018-02-09 | $10.25 | $10.56 | $9.98 | $10.07 | $6.49 | 4,374,690 |
| 2018-02-08 | $10.41 | $10.79 | $10.36 | $10.70 | $6.89 | 2,862,930 |
| 2018-02-07 | $10.55 | $10.75 | $9.97 | $10.49 | $6.76 | 4,850,690 |
| 2018-02-06 | $11.36 | $11.37 | $10.41 | $10.41 | $6.70 | 5,046,210 |
| 2018-02-05 | $11.49 | $11.66 | $11.32 | $11.57 | $7.45 | 1,802,100 |
| 2018-02-02 | $12.09 | $12.11 | $11.51 | $11.68 | $7.52 | 3,742,180 |
| 2018-02-01 | $12.66 | $12.88 | $12.01 | $12.13 | $7.81 | 2,713,010 |
| 2018-01-31 | $13.10 | $13.28 | $12.67 | $12.78 | $8.23 | 3,187,900 |
| 2018-01-30 | $13.26 | $13.32 | $13.10 | $13.18 | $8.49 | 1,828,400 |
| 2018-01-29 | $13.59 | $13.73 | $13.08 | $13.18 | $8.49 | 3,852,940 |
| 2018-01-26 | $13.69 | $13.74 | $13.52 | $13.55 | $8.73 | 2,913,500 |
| 2018-01-25 | $13.72 | $14.09 | $13.55 | $13.57 | $8.74 | 3,572,440 |
| 2018-01-24 | $13.45 | $13.89 | $13.32 | $13.82 | $8.90 | 3,224,320 |
| 2018-01-23 | $13.46 | $13.56 | $13.35 | $13.44 | $8.66 | 1,587,220 |
| 2018-01-22 | $13.26 | $13.65 | $13.05 | $13.49 | $8.69 | 2,568,120 |
| 2018-01-19 | $13.20 | $13.45 | $13.20 | $13.23 | $8.52 | 1,145,940 |
| 2018-01-18 | $13.28 | $13.48 | $13.21 | $13.27 | $8.55 | 1,377,160 |
| 2018-01-17 | $13.32 | $13.47 | $12.91 | $13.38 | $8.62 | 2,305,010 |
| 2018-01-16 | $13.28 | $13.46 | $13.22 | $13.28 | $8.55 | 1,493,100 |
| 2018-01-15 | $13.88 | $13.88 | $13.22 | $13.22 | $8.51 | 3,131,930 |
| 2018-01-12 | $14.15 | $14.26 | $13.85 | $13.87 | $8.93 | 3,767,840 |
| 2018-01-11 | $13.46 | $14.60 | $13.30 | $14.30 | $9.21 | 6,396,550 |
| 2018-01-10 | $13.75 | $13.75 | $13.22 | $13.51 | $8.70 | 2,205,400 |
| 2018-01-09 | $13.65 | $13.80 | $13.55 | $13.69 | $8.82 | 1,226,600 |
| 2018-01-08 | $13.78 | $13.79 | $13.62 | $13.65 | $8.79 | 1,175,020 |
| 2018-01-05 | $13.88 | $13.98 | $13.72 | $13.75 | $8.85 | 1,347,030 |
| 2018-01-04 | $13.80 | $13.89 | $13.73 | $13.85 | $8.92 | 1,428,460 |
| 2018-01-03 | $13.50 | $13.87 | $13.50 | $13.85 | $8.92 | 2,316,920 |
| 2018-01-02 | $13.40 | $13.61 | $13.40 | $13.50 | $8.69 | 1,317,540 |
| 2018-01-01 | $13.40 | $13.40 | $13.40 | $13.40 | $8.63 | 0 |
| 2017-12-29 | $13.33 | $13.48 | $13.31 | $13.40 | $8.63 | 919,540 |
| 2017-12-28 | $13.23 | $13.45 | $13.23 | $13.33 | $8.58 | 1,021,700 |
| 2017-12-27 | $13.27 | $13.48 | $13.25 | $13.32 | $8.58 | 1,205,740 |
| 2017-12-26 | $13.10 | $13.39 | $13.10 | $13.32 | $8.58 | 1,245,600 |
| 2017-12-25 | $13.24 | $13.38 | $13.10 | $13.15 | $8.47 | 1,429,310 |
| 2017-12-22 | $13.61 | $13.74 | $13.31 | $13.34 | $8.59 | 1,845,100 |
| 2017-12-21 | $14.00 | $14.00 | $13.46 | $13.61 | $8.76 | 2,352,410 |
| 2017-12-20 | $14.29 | $14.29 | $13.79 | $13.92 | $8.96 | 2,525,510 |
| 2017-12-19 | $13.73 | $14.23 | $13.73 | $14.15 | $9.11 | 3,015,700 |
| 2017-12-18 | $13.99 | $13.99 | $13.66 | $13.73 | $8.84 | 2,186,900 |
| 2017-12-15 | $13.85 | $14.17 | $13.82 | $13.99 | $9.01 | 2,170,320 |
| 2017-12-14 | $13.78 | $14.04 | $13.78 | $13.92 | $8.96 | 2,034,920 |
| 2017-12-13 | $13.71 | $14.33 | $13.58 | $13.91 | $8.96 | 2,901,180 |
| 2017-12-12 | $14.05 | $14.05 | $13.66 | $13.67 | $8.80 | 1,385,400 |
| 2017-12-11 | $13.69 | $14.18 | $13.64 | $13.95 | $8.98 | 3,014,090 |
| 2017-12-08 | $13.35 | $13.65 | $13.35 | $13.49 | $8.69 | 1,403,900 |
| 2017-12-07 | $13.35 | $13.48 | $13.20 | $13.35 | $8.60 | 1,327,710 |
| 2017-12-06 | $13.07 | $13.36 | $13.00 | $13.33 | $8.58 | 1,651,570 |
| 2017-12-05 | $13.66 | $13.82 | $12.87 | $13.07 | $8.42 | 2,725,220 |
| 2017-12-04 | $14.24 | $14.25 | $13.72 | $13.77 | $8.87 | 2,021,000 |
| 2017-12-01 | $14.01 | $14.32 | $14.01 | $14.21 | $9.15 | 2,098,920 |
| 2017-11-30 | $14.03 | $14.15 | $13.94 | $14.10 | $9.08 | 1,371,990 |
| 2017-11-29 | $14.00 | $14.25 | $13.90 | $14.11 | $9.09 | 2,363,490 |
| 2017-11-28 | $13.70 | $14.39 | $13.68 | $14.24 | $9.17 | 2,462,070 |
| 2017-11-27 | $13.76 | $13.85 | $13.60 | $13.67 | $8.80 | 1,416,420 |
| 2017-11-24 | $13.75 | $13.91 | $13.65 | $13.72 | $8.84 | 1,366,100 |
| 2017-11-23 | $14.02 | $14.17 | $13.71 | $13.71 | $8.83 | 1,975,300 |
| 2017-11-22 | $13.87 | $14.30 | $13.77 | $14.02 | $9.03 | 2,566,490 |
| 2017-11-21 | $13.90 | $13.97 | $13.73 | $13.85 | $8.92 | 1,560,840 |
| 2017-11-20 | $13.80 | $13.90 | $13.55 | $13.87 | $8.93 | 1,877,400 |
| 2017-11-17 | $14.49 | $14.58 | $13.69 | $13.91 | $8.96 | 4,447,100 |
| 2017-11-16 | $14.78 | $14.80 | $14.45 | $14.48 | $9.33 | 2,455,330 |
| 2017-11-15 | $14.75 | $14.85 | $14.60 | $14.80 | $9.53 | 1,920,130 |
| 2017-11-14 | $15.08 | $15.15 | $14.60 | $14.67 | $9.45 | 3,008,710 |
| 2017-11-13 | $15.20 | $15.28 | $15.04 | $15.08 | $9.71 | 2,378,440 |
| 2017-11-10 | $15.26 | $15.39 | $15.11 | $15.22 | $9.80 | 2,249,400 |
| 2017-11-09 | $15.14 | $15.38 | $15.10 | $15.31 | $9.86 | 2,507,000 |
| 2017-11-08 | $15.10 | $15.28 | $15.01 | $15.12 | $9.74 | 2,442,280 |
| 2017-11-07 | $15.08 | $15.10 | $14.92 | $15.06 | $9.70 | 1,630,280 |
| 2017-11-06 | $14.85 | $15.07 | $14.80 | $15.02 | $9.67 | 1,539,830 |
| 2017-11-03 | $14.90 | $15.33 | $14.77 | $14.85 | $9.56 | 2,298,930 |
| 2017-11-02 | $15.38 | $15.38 | $14.90 | $14.94 | $9.62 | 3,049,240 |
| 2017-11-01 | $15.41 | $15.72 | $15.32 | $15.42 | $9.93 | 2,340,340 |
| 2017-10-31 | $15.30 | $15.48 | $15.20 | $15.41 | $9.92 | 1,774,430 |
| 2017-10-30 | $15.90 | $16.03 | $14.97 | $15.38 | $9.90 | 4,405,280 |
| 2017-10-27 | $16.21 | $16.30 | $16.03 | $16.06 | $10.34 | 2,061,300 |
| 2017-10-26 | $16.15 | $16.37 | $16.01 | $16.28 | $10.48 | 2,277,400 |
| 2017-10-25 | $16.22 | $16.25 | $16.06 | $16.19 | $10.43 | 2,221,100 |
| 2017-10-24 | $16.36 | $16.37 | $15.82 | $16.15 | $10.40 | 2,506,300 |
| 2017-10-23 | $16.01 | $16.52 | $16.01 | $16.36 | $10.54 | 2,178,500 |
| 2017-10-20 | $15.90 | $16.25 | $15.70 | $16.18 | $10.42 | 1,940,610 |
| 2017-10-19 | $16.33 | $16.48 | $15.90 | $16.00 | $10.30 | 3,368,570 |
| 2017-10-18 | $16.77 | $16.96 | $16.24 | $16.34 | $10.52 | 3,083,900 |
| 2017-10-17 | $16.70 | $16.99 | $16.63 | $16.76 | $10.79 | 2,609,760 |
| 2017-10-16 | $17.63 | $17.69 | $16.85 | $16.85 | $10.85 | 5,749,260 |
| 2017-10-13 | $17.60 | $17.75 | $17.50 | $17.63 | $11.35 | 5,262,150 |
| 2017-10-12 | $18.58 | $18.58 | $17.82 | $17.90 | $11.53 | 10,582,750 |
| 2017-10-11 | $17.54 | $18.25 | $17.05 | $18.25 | $11.75 | 10,762,740 |
| 2017-10-10 | $17.34 | $17.68 | $17.18 | $17.59 | $11.33 | 5,032,590 |
| 2017-10-09 | $17.33 | $17.56 | $17.15 | $17.39 | $11.20 | 3,523,800 |
| 2017-10-06 | $17.16 | $17.16 | $17.16 | $17.16 | $11.05 | 0 |
| 2017-10-05 | $17.16 | $17.16 | $17.16 | $17.16 | $11.05 | 0 |
| 2017-10-04 | $17.16 | $17.16 | $17.16 | $17.16 | $11.05 | 0 |
| 2017-10-03 | $17.16 | $17.16 | $17.16 | $17.16 | $11.05 | 0 |
| 2017-10-02 | $17.16 | $17.16 | $17.16 | $17.16 | $11.05 | 0 |
| 2017-09-29 | $16.70 | $17.25 | $16.70 | $17.16 | $11.05 | 3,158,430 |
| 2017-09-28 | $17.01 | $17.13 | $16.75 | $16.80 | $10.82 | 3,295,310 |
| 2017-09-27 | $16.86 | $17.12 | $16.72 | $17.03 | $10.97 | 2,792,160 |
| 2017-09-26 | $16.71 | $16.94 | $16.54 | $16.86 | $10.86 | 2,923,330 |
| 2017-09-25 | $17.20 | $17.37 | $16.70 | $16.71 | $10.76 | 4,715,530 |
| 2017-09-22 | $17.72 | $17.73 | $17.22 | $17.22 | $11.09 | 5,227,730 |
| 2017-09-21 | $18.17 | $18.34 | $17.70 | $17.76 | $11.44 | 6,068,590 |
| 2017-09-20 | $17.69 | $18.27 | $17.60 | $18.13 | $11.68 | 8,565,600 |
| 2017-09-19 | $18.00 | $18.05 | $17.53 | $17.59 | $11.33 | 5,009,650 |
| 2017-09-18 | $17.70 | $18.17 | $17.56 | $18.07 | $11.64 | 7,133,700 |
| 2017-09-15 | $17.43 | $17.91 | $17.28 | $17.79 | $11.46 | 5,451,690 |
| 2017-09-14 | $17.67 | $17.81 | $17.40 | $17.43 | $11.22 | 5,016,650 |
| 2017-09-13 | $18.05 | $18.05 | $17.64 | $17.79 | $11.46 | 5,234,280 |
| 2017-09-12 | $17.80 | $18.13 | $17.35 | $18.06 | $11.63 | 10,919,760 |
| 2017-09-11 | $17.65 | $17.80 | $17.34 | $17.76 | $11.44 | 5,210,720 |
| 2017-09-08 | $17.52 | $17.95 | $17.51 | $17.65 | $11.37 | 6,195,070 |
| 2017-09-07 | $18.31 | $18.41 | $17.55 | $17.55 | $11.30 | 10,459,260 |
| 2017-09-06 | $17.85 | $18.44 | $17.82 | $18.26 | $11.76 | 9,840,980 |
| 2017-09-05 | $18.12 | $18.43 | $17.89 | $17.97 | $11.57 | 12,743,640 |
| 2017-09-04 | $17.75 | $19.08 | $17.74 | $18.45 | $11.88 | 22,910,710 |
| 2017-09-01 | $16.99 | $17.43 | $16.66 | $17.38 | $11.19 | 9,920,590 |
| 2017-08-31 | $16.60 | $17.10 | $16.60 | $16.91 | $10.89 | 7,268,380 |
| 2017-08-30 | $16.63 | $16.87 | $16.52 | $16.65 | $10.72 | 4,271,120 |
| 2017-08-29 | $16.75 | $16.99 | $16.55 | $16.71 | $10.76 | 6,227,500 |
| 2017-08-28 | $16.39 | $16.94 | $16.32 | $16.76 | $10.79 | 6,881,070 |
| 2017-08-25 | $16.19 | $16.45 | $16.16 | $16.39 | $10.56 | 4,239,430 |
| 2017-08-24 | $16.51 | $16.55 | $16.06 | $16.20 | $10.43 | 5,666,960 |
| 2017-08-23 | $16.35 | $16.83 | $16.24 | $16.57 | $10.67 | 7,289,460 |
| 2017-08-22 | $16.63 | $16.70 | $16.13 | $16.37 | $10.54 | 5,981,380 |
| 2017-08-21 | $16.65 | $16.96 | $16.50 | $16.60 | $10.69 | 5,928,760 |
| 2017-08-18 | $16.58 | $16.84 | $16.40 | $16.43 | $10.58 | 6,826,710 |
| 2017-08-17 | $16.76 | $17.37 | $16.57 | $16.81 | $10.83 | 10,136,110 |
| 2017-08-16 | $16.33 | $16.96 | $16.20 | $16.81 | $10.83 | 13,150,680 |
| 2017-08-15 | $16.37 | $16.57 | $16.08 | $16.39 | $10.56 | 5,642,190 |
| 2017-08-14 | $15.71 | $16.47 | $15.71 | $16.39 | $10.56 | 8,285,250 |
| 2017-08-11 | $15.69 | $16.15 | $15.57 | $15.70 | $10.11 | 4,887,190 |
| 2017-08-10 | $16.00 | $16.24 | $15.50 | $15.91 | $10.25 | 5,444,600 |
| 2017-08-09 | $16.19 | $16.30 | $15.92 | $16.07 | $10.35 | 5,245,050 |
| 2017-08-08 | $15.40 | $16.32 | $15.40 | $16.32 | $10.51 | 8,932,030 |
| 2017-08-07 | $15.36 | $15.75 | $15.30 | $15.45 | $9.95 | 3,261,900 |
| 2017-08-04 | $15.80 | $16.16 | $15.40 | $15.41 | $9.92 | 5,221,200 |
| 2017-08-03 | $15.66 | $16.30 | $15.56 | $15.87 | $10.22 | 6,134,010 |
| 2017-08-02 | $16.02 | $16.56 | $15.60 | $15.70 | $10.11 | 7,592,190 |
| 2017-08-01 | $16.20 | $16.78 | $16.05 | $16.20 | $10.43 | 8,743,160 |
| 2017-07-31 | $15.75 | $16.99 | $15.65 | $16.43 | $10.58 | 14,357,470 |
| 2017-07-28 | $15.50 | $16.38 | $15.33 | $15.91 | $10.25 | 9,875,440 |
| 2017-07-27 | $14.82 | $15.78 | $14.71 | $15.67 | $10.09 | 10,834,300 |
| 2017-07-26 | $15.08 | $15.26 | $14.81 | $14.82 | $9.54 | 4,472,000 |
| 2017-07-25 | $14.92 | $15.46 | $14.71 | $15.25 | $9.82 | 5,850,800 |
| 2017-07-24 | $14.85 | $15.08 | $14.30 | $15.02 | $9.67 | 5,442,400 |
| 2017-07-21 | $15.11 | $15.46 | $14.92 | $15.10 | $9.72 | 5,524,680 |
| 2017-07-20 | $15.33 | $15.78 | $15.10 | $15.16 | $9.76 | 6,821,460 |
| 2017-07-19 | $15.30 | $15.42 | $14.83 | $15.32 | $9.87 | 6,412,090 |
| 2017-07-18 | $15.10 | $15.70 | $14.63 | $15.43 | $9.94 | 9,331,890 |
| 2017-07-17 | $16.40 | $16.42 | $15.00 | $15.05 | $9.69 | 9,415,150 |
| 2017-07-14 | $17.38 | $17.39 | $16.60 | $16.60 | $10.69 | 8,375,200 |
| 2017-07-13 | $17.54 | $17.58 | $17.00 | $17.31 | $11.15 | 8,622,190 |
| 2017-07-12 | $17.40 | $17.69 | $17.00 | $17.52 | $11.28 | 12,186,240 |
| 2017-07-11 | $18.11 | $18.21 | $17.01 | $17.34 | $11.17 | 20,559,410 |
| 2017-07-10 | $18.88 | $20.18 | $18.80 | $18.90 | $12.17 | 20,986,300 |
| 2017-07-07 | $19.51 | $19.68 | $18.67 | $18.73 | $12.06 | 19,373,040 |
| 2017-07-06 | $20.30 | $20.62 | $19.50 | $19.89 | $12.81 | 28,453,450 |
| 2017-07-05 | $18.59 | $19.73 | $18.30 | $19.73 | $12.71 | 10,064,970 |
| 2017-07-04 | $16.31 | $17.94 | $16.12 | $17.94 | $11.55 | 5,588,170 |
| 2017-07-03 | $16.08 | $16.41 | $16.01 | $16.31 | $10.50 | 2,944,840 |
| 2017-06-30 | $15.51 | $15.51 | $15.51 | $15.51 | $9.99 | 0 |
| 2017-06-29 | $15.51 | $15.51 | $15.51 | $15.51 | $9.99 | 0 |
| 2017-06-28 | $15.70 | $15.70 | $15.51 | $15.51 | $9.99 | 921,440 |
| 2017-06-27 | $15.75 | $15.95 | $15.62 | $15.74 | $10.14 | 1,410,310 |
| 2017-06-26 | $15.73 | $15.90 | $15.50 | $15.87 | $10.22 | 1,438,140 |
| 2017-06-23 | $16.14 | $16.14 | $15.56 | $15.73 | $10.13 | 2,597,290 |
| 2017-06-22 | $16.00 | $16.05 | $15.75 | $15.85 | $10.21 | 2,226,180 |
| 2017-06-21 | $15.94 | $16.08 | $15.68 | $16.08 | $10.32 | 3,121,190 |
| 2017-06-20 | $15.79 | $16.20 | $15.76 | $16.04 | $10.30 | 4,066,690 |
| 2017-06-19 | $15.60 | $15.79 | $15.52 | $15.73 | $10.10 | 2,334,250 |
| 2017-06-16 | $15.58 | $15.67 | $15.30 | $15.57 | $10.00 | 1,931,000 |
| 2017-06-15 | $15.14 | $15.82 | $15.10 | $15.57 | $10.00 | 3,552,690 |
| 2017-06-14 | $14.97 | $15.24 | $14.74 | $15.14 | $9.72 | 2,516,540 |
| 2017-06-13 | $14.58 | $14.99 | $14.58 | $14.94 | $9.59 | 1,138,960 |
| 2017-06-12 | $15.02 | $15.02 | $14.56 | $14.61 | $9.38 | 1,321,660 |
| 2017-06-09 | $14.83 | $15.01 | $14.76 | $14.97 | $9.61 | 1,577,940 |
| 2017-06-08 | $15.09 | $15.27 | $14.82 | $14.82 | $9.51 | 2,886,930 |
| 2017-06-07 | $14.70 | $15.39 | $14.62 | $15.16 | $9.73 | 3,467,160 |
| 2017-06-06 | $14.51 | $14.95 | $14.38 | $14.66 | $9.41 | 1,976,060 |
| 2017-06-05 | $14.25 | $14.64 | $14.25 | $14.52 | $9.32 | 1,815,600 |
| 2017-06-02 | $14.00 | $14.35 | $13.82 | $14.30 | $9.18 | 1,666,520 |
| 2017-06-01 | $14.12 | $14.33 | $13.97 | $14.02 | $9.00 | 1,882,670 |
| 2017-05-31 | $14.46 | $14.78 | $14.23 | $14.32 | $9.19 | 1,969,660 |
| 2017-05-30 | $14.22 | $14.22 | $14.22 | $14.22 | $9.13 | 0 |
| 2017-05-29 | $14.22 | $14.22 | $14.22 | $14.22 | $9.13 | 0 |
| 2017-05-26 | $14.20 | $14.34 | $14.09 | $14.22 | $9.13 | 2,217,910 |
| 2017-05-25 | $14.14 | $14.28 | $13.80 | $14.24 | $9.14 | 3,044,650 |
| 2017-05-24 | $14.06 | $14.33 | $13.70 | $14.14 | $9.08 | 2,377,930 |
| 2017-05-23 | $15.11 | $15.29 | $14.22 | $14.25 | $9.15 | 2,861,730 |
| 2017-05-22 | $15.75 | $15.77 | $15.25 | $15.26 | $9.80 | 1,788,610 |
| 2017-05-19 | $15.75 | $15.89 | $15.54 | $15.80 | $10.14 | 1,384,340 |
| 2017-05-18 | $15.68 | $16.10 | $15.52 | $15.74 | $10.10 | 1,937,730 |
| 2017-05-17 | $16.00 | $16.37 | $15.88 | $15.92 | $10.22 | 2,991,230 |
| 2017-05-16 | $15.49 | $16.18 | $15.30 | $16.11 | $10.34 | 2,867,780 |
| 2017-05-15 | $15.47 | $15.90 | $15.38 | $15.57 | $10.00 | 1,686,790 |
| 2017-05-12 | $15.90 | $16.03 | $15.59 | $15.62 | $10.03 | 1,611,230 |
| 2017-05-11 | $16.54 | $16.54 | $15.29 | $16.01 | $10.28 | 2,822,800 |
| 2017-05-10 | $16.80 | $16.99 | $16.50 | $16.53 | $10.61 | 2,235,240 |
| 2017-05-09 | $16.30 | $16.95 | $16.21 | $16.87 | $10.83 | 2,486,840 |
| 2017-05-08 | $16.01 | $16.53 | $16.01 | $16.25 | $10.43 | 1,784,800 |
| 2017-05-05 | $16.59 | $16.67 | $16.13 | $16.16 | $10.37 | 1,825,100 |
| 2017-05-04 | $16.78 | $16.90 | $16.53 | $16.67 | $10.70 | 1,254,000 |
| 2017-05-03 | $16.76 | $16.97 | $16.75 | $16.78 | $10.77 | 1,424,210 |
| 2017-05-02 | $16.70 | $16.85 | $16.65 | $16.82 | $10.80 | 1,161,100 |
| 2017-05-01 | $16.71 | $16.71 | $16.71 | $16.71 | $10.73 | 0 |
| 2017-04-28 | $16.52 | $16.79 | $16.52 | $16.71 | $10.73 | 1,510,750 |
| 2017-04-27 | $16.41 | $16.73 | $15.93 | $16.65 | $10.69 | 2,913,200 |
| 2017-04-26 | $16.32 | $16.48 | $16.16 | $16.42 | $10.54 | 1,319,820 |
| 2017-04-25 | $16.45 | $16.58 | $16.20 | $16.32 | $10.48 | 2,187,750 |
| 2017-04-24 | $17.08 | $17.10 | $15.50 | $16.29 | $10.46 | 4,101,760 |
| 2017-04-21 | $18.00 | $18.10 | $17.00 | $17.07 | $10.96 | 4,655,460 |
| 2017-04-20 | $18.31 | $18.52 | $17.80 | $18.01 | $11.56 | 2,600,940 |
| 2017-04-19 | $18.95 | $18.98 | $18.30 | $18.43 | $11.83 | 2,704,410 |
| 2017-04-18 | $19.41 | $19.62 | $19.00 | $19.00 | $12.20 | 2,399,090 |
| 2017-04-17 | $20.15 | $20.15 | $19.37 | $19.53 | $12.54 | 2,246,160 |
| 2017-04-14 | $20.30 | $20.37 | $20.10 | $20.18 | $12.95 | 1,783,990 |
| 2017-04-13 | $20.54 | $20.63 | $20.36 | $20.40 | $13.10 | 1,764,900 |
| 2017-04-12 | $20.57 | $20.64 | $20.41 | $20.54 | $13.19 | 1,288,300 |
| 2017-04-11 | $20.47 | $20.75 | $20.35 | $20.70 | $13.29 | 2,258,270 |
| 2017-04-10 | $20.90 | $20.90 | $20.18 | $20.90 | $13.42 | 3,841,910 |
| 2017-04-07 | $21.46 | $21.59 | $21.03 | $21.08 | $13.53 | 3,297,670 |
| 2017-04-06 | $21.03 | $21.98 | $20.80 | $21.46 | $13.78 | 5,311,350 |
| 2017-04-05 | $20.91 | $21.05 | $20.79 | $21.03 | $13.50 | 2,045,770 |
| 2017-04-04 | $20.80 | $20.80 | $20.80 | $20.80 | $13.35 | 0 |
| 2017-04-03 | $20.80 | $20.80 | $20.80 | $20.80 | $13.35 | 0 |
| 2017-03-31 | $20.64 | $20.91 | $20.54 | $20.80 | $13.35 | 1,577,370 |
| 2017-03-30 | $21.06 | $21.06 | $20.23 | $20.89 | $13.41 | 3,297,010 |
| 2017-03-29 | $21.32 | $21.32 | $20.80 | $21.10 | $13.55 | 2,333,910 |
| 2017-03-28 | $21.07 | $21.37 | $21.02 | $21.19 | $13.60 | 1,705,960 |
| 2017-03-27 | $21.21 | $21.21 | $20.96 | $21.02 | $13.49 | 1,916,700 |
| 2017-03-24 | $21.14 | $21.30 | $20.90 | $21.25 | $13.64 | 2,438,580 |
| 2017-03-23 | $21.33 | $21.58 | $20.99 | $21.10 | $13.55 | 3,145,100 |
| 2017-03-22 | $21.92 | $21.92 | $21.21 | $21.37 | $13.72 | 3,497,830 |
| 2017-03-21 | $21.88 | $22.06 | $21.85 | $21.98 | $14.11 | 2,015,400 |
| 2017-03-20 | $21.86 | $22.09 | $21.83 | $21.99 | $14.12 | 2,697,900 |
| 2017-03-17 | $22.18 | $22.47 | $21.94 | $21.98 | $14.11 | 3,337,150 |
| 2017-03-16 | $22.00 | $22.19 | $21.89 | $22.19 | $14.25 | 3,502,330 |
| 2017-03-15 | $22.17 | $22.17 | $21.82 | $21.84 | $14.02 | 3,488,710 |
| 2017-03-14 | $22.20 | $22.37 | $22.11 | $22.22 | $14.26 | 2,344,640 |
| 2017-03-13 | $22.33 | $22.35 | $21.90 | $22.30 | $14.32 | 3,640,670 |
| 2017-03-10 | $22.39 | $22.74 | $22.26 | $22.39 | $14.37 | 2,852,310 |
| 2017-03-09 | $22.87 | $22.87 | $22.33 | $22.38 | $14.37 | 3,518,580 |
| 2017-03-08 | $22.82 | $23.05 | $22.68 | $22.73 | $14.59 | 4,446,160 |
| 2017-03-07 | $22.44 | $23.80 | $22.44 | $23.07 | $14.81 | 12,595,750 |
| 2017-03-06 | $21.73 | $21.95 | $21.61 | $21.83 | $14.01 | 3,463,380 |
| 2017-03-03 | $21.50 | $21.75 | $21.39 | $21.64 | $13.89 | 2,011,280 |
| 2017-03-02 | $21.93 | $22.00 | $21.60 | $21.61 | $13.87 | 2,423,240 |
| 2017-03-01 | $22.10 | $22.47 | $21.75 | $21.84 | $14.02 | 5,657,310 |
| 2017-02-28 | $21.84 | $22.05 | $21.71 | $22.00 | $14.12 | 2,806,840 |
| 2017-02-27 | $21.99 | $22.05 | $21.67 | $21.75 | $13.96 | 3,978,150 |
| 2017-02-24 | $21.50 | $21.93 | $21.50 | $21.93 | $14.08 | 4,353,560 |
| 2017-02-23 | $21.60 | $21.98 | $21.46 | $21.72 | $13.94 | 5,294,690 |
| 2017-02-22 | $21.60 | $21.74 | $21.41 | $21.60 | $13.87 | 4,615,220 |
| 2017-02-21 | $21.25 | $21.68 | $21.16 | $21.57 | $13.85 | 4,684,450 |
| 2017-02-20 | $21.15 | $21.27 | $20.88 | $21.25 | $13.64 | 2,691,200 |
| 2017-02-17 | $21.45 | $21.45 | $21.00 | $21.22 | $13.62 | 3,360,090 |
| 2017-02-16 | $21.26 | $21.60 | $21.05 | $21.40 | $13.74 | 3,328,580 |
| 2017-02-15 | $21.56 | $21.76 | $21.18 | $21.35 | $13.71 | 5,175,820 |
| 2017-02-14 | $21.82 | $21.87 | $21.42 | $21.54 | $13.83 | 3,913,340 |
| 2017-02-13 | $21.40 | $22.10 | $21.30 | $21.78 | $13.98 | 6,093,440 |
| 2017-02-10 | $21.57 | $21.75 | $21.23 | $21.46 | $13.78 | 7,687,140 |
| 2017-02-09 | $21.00 | $21.68 | $20.95 | $21.54 | $13.83 | 7,601,840 |
| 2017-02-08 | $20.72 | $21.16 | $20.58 | $21.10 | $13.55 | 6,437,690 |
| 2017-02-07 | $20.89 | $20.89 | $20.61 | $20.72 | $13.30 | 3,514,820 |
| 2017-02-06 | $20.62 | $20.94 | $20.38 | $20.91 | $13.42 | 5,377,030 |
| 2017-02-03 | $21.07 | $21.17 | $20.43 | $20.61 | $13.23 | 4,901,140 |
| 2017-02-02 | $21.07 | $21.07 | $21.07 | $21.07 | $13.53 | 0 |
| 2017-02-01 | $21.07 | $21.07 | $21.07 | $21.07 | $13.53 | 0 |
| 2017-01-31 | $21.07 | $21.07 | $21.07 | $21.07 | $13.53 | 0 |
| 2017-01-30 | $21.07 | $21.07 | $21.07 | $21.07 | $13.53 | 0 |
| 2017-01-27 | $21.07 | $21.07 | $21.07 | $21.07 | $13.53 | 0 |
| 2017-01-26 | $20.99 | $21.25 | $20.91 | $21.07 | $13.53 | 4,427,950 |
| 2017-01-25 | $20.80 | $21.13 | $20.68 | $21.03 | $13.50 | 6,428,100 |
| 2017-01-24 | $20.93 | $21.15 | $20.63 | $20.93 | $13.44 | 5,918,390 |
| 2017-01-23 | $20.85 | $21.20 | $20.75 | $20.84 | $13.38 | 8,196,380 |
| 2017-01-20 | $20.40 | $21.23 | $20.30 | $20.88 | $13.40 | 12,633,100 |
| 2017-01-19 | $20.88 | $20.95 | $20.20 | $20.59 | $13.22 | 11,035,160 |
| 2017-01-18 | $22.18 | $22.18 | $20.64 | $20.75 | $13.32 | 20,512,820 |
| 2017-01-17 | $22.65 | $23.50 | $22.16 | $22.80 | $14.64 | 30,978,820 |
| 2017-01-16 | $27.33 | $27.33 | $24.62 | $24.62 | $15.81 | 7,117,400 |
| 2017-01-13 | $29.31 | $29.95 | $26.40 | $27.35 | $17.56 | 13,259,280 |
| 2017-01-12 | $29.45 | $29.75 | $29.00 | $29.00 | $18.62 | 7,450,590 |
| 2017-01-11 | $29.25 | $29.68 | $29.00 | $29.35 | $18.84 | 4,668,930 |
| 2017-01-10 | $29.29 | $29.50 | $28.51 | $29.40 | $18.87 | 5,675,530 |
| 2017-01-09 | $29.44 | $29.90 | $29.01 | $29.13 | $18.70 | 8,507,790 |
| 2017-01-06 | $29.55 | $29.97 | $29.23 | $29.69 | $19.06 | 7,900,650 |
| 2017-01-05 | $28.80 | $29.90 | $28.65 | $29.60 | $19.00 | 8,183,070 |
| 2017-01-04 | $28.57 | $28.87 | $27.90 | $28.76 | $18.46 | 8,621,080 |
| 2017-01-03 | $28.80 | $28.83 | $27.95 | $28.56 | $18.33 | 7,271,170 |
| 2017-01-02 | $28.51 | $28.51 | $28.51 | $28.51 | $18.30 | 0 |
| 2016-12-30 | $28.03 | $29.11 | $27.83 | $28.51 | $18.30 | 9,776,440 |
| 2016-12-29 | $27.43 | $28.23 | $27.23 | $28.15 | $18.07 | 9,678,280 |
| 2016-12-28 | $26.70 | $27.78 | $26.70 | $27.44 | $17.62 | 11,034,940 |
| 2016-12-27 | $26.51 | $27.33 | $26.41 | $26.96 | $17.31 | 10,092,040 |
| 2016-12-26 | $25.58 | $26.96 | $25.21 | $26.67 | $17.12 | 10,124,180 |
| 2016-12-23 | $25.98 | $25.99 | $25.20 | $25.62 | $16.45 | 7,279,810 |
| 2016-12-22 | $25.88 | $26.45 | $25.78 | $25.93 | $16.65 | 11,949,010 |
| 2016-12-21 | $26.10 | $26.93 | $26.09 | $26.62 | $17.09 | 10,141,060 |
| 2016-12-20 | $26.50 | $26.84 | $26.06 | $26.30 | $16.88 | 7,053,780 |
| 2016-12-19 | $26.28 | $26.58 | $25.80 | $26.51 | $17.02 | 11,591,320 |
| 2016-12-16 | $26.20 | $26.71 | $25.84 | $26.27 | $16.86 | 12,203,360 |
| 2016-12-15 | $25.40 | $26.94 | $25.21 | $26.42 | $16.96 | 19,272,010 |
| 2016-12-14 | $25.97 | $26.09 | $24.97 | $25.64 | $16.46 | 17,274,360 |
| 2016-12-13 | $25.35 | $26.54 | $25.00 | $26.36 | $16.92 | 18,428,360 |
| 2016-12-12 | $25.16 | $26.05 | $25.00 | $25.30 | $16.24 | 12,050,880 |
| 2016-12-09 | $25.35 | $25.78 | $25.00 | $25.28 | $16.23 | 5,283,960 |
| 2016-12-08 | $25.72 | $25.76 | $25.25 | $25.37 | $16.29 | 5,353,430 |
| 2016-12-07 | $24.60 | $26.12 | $24.60 | $25.76 | $16.54 | 10,357,210 |
| 2016-12-06 | $25.60 | $25.68 | $24.71 | $24.75 | $15.89 | 5,520,620 |
| 2016-12-05 | $25.02 | $25.75 | $24.61 | $25.37 | $16.29 | 5,757,920 |
| 2016-12-02 | $25.90 | $25.95 | $25.18 | $25.25 | $16.21 | 7,860,920 |
| 2016-12-01 | $25.80 | $26.68 | $25.35 | $26.14 | $16.78 | 14,018,550 |
| 2016-11-30 | $24.50 | $26.48 | $24.36 | $26.08 | $16.74 | 15,635,350 |
| 2016-11-29 | $24.44 | $24.84 | $24.31 | $24.33 | $15.62 | 5,801,600 |
| 2016-11-28 | $25.07 | $25.40 | $24.37 | $24.64 | $15.82 | 11,671,250 |
| 2016-11-25 | $24.95 | $26.25 | $24.73 | $25.72 | $16.51 | 19,517,140 |
| 2016-11-24 | $25.15 | $26.28 | $24.60 | $25.13 | $16.13 | 24,656,680 |
| 2016-11-23 | $23.89 | $23.89 | $23.89 | $23.89 | $15.34 | 0 |
| 2016-11-22 | $23.89 | $23.89 | $23.89 | $23.89 | $15.34 | 0 |
| 2016-11-21 | $23.89 | $23.89 | $23.89 | $23.89 | $15.34 | 0 |
| 2016-11-18 | $23.89 | $23.89 | $23.89 | $23.89 | $15.34 | 0 |
| 2016-11-17 | $23.89 | $23.89 | $23.89 | $23.89 | $15.34 | 0 |
| 2016-11-16 | $23.89 | $23.89 | $23.89 | $23.89 | $15.34 | 0 |
| 2016-11-15 | $23.89 | $23.89 | $23.89 | $23.89 | $15.34 | 0 |
| 2016-11-14 | $23.89 | $23.89 | $23.89 | $23.89 | $15.34 | 0 |
| 2016-11-11 | $24.07 | $24.07 | $23.71 | $23.89 | $15.34 | 3,714,470 |
| 2016-11-10 | $23.90 | $24.15 | $23.72 | $24.03 | $15.43 | 5,711,160 |
| 2016-11-09 | $23.64 | $23.92 | $23.21 | $23.85 | $15.31 | 5,755,920 |
| 2016-11-08 | $23.70 | $23.89 | $23.60 | $23.66 | $15.19 | 2,923,200 |
| 2016-11-07 | $23.46 | $23.68 | $23.39 | $23.68 | $15.20 | 2,579,580 |
| 2016-11-04 | $23.30 | $23.63 | $23.30 | $23.44 | $15.05 | 2,499,140 |
| 2016-11-03 | $23.19 | $23.59 | $23.11 | $23.40 | $15.02 | 3,150,190 |
| 2016-11-02 | $23.41 | $23.50 | $23.15 | $23.22 | $14.91 | 2,016,970 |
| 2016-11-01 | $23.18 | $23.54 | $23.10 | $23.51 | $15.09 | 2,985,160 |
| 2016-10-31 | $23.16 | $23.27 | $22.98 | $23.11 | $14.84 | 0 |
| 2016-10-28 | $23.63 | $23.83 | $23.26 | $23.27 | $14.94 | 2,992,970 |
| 2016-10-27 | $23.48 | $23.73 | $23.48 | $23.70 | $15.21 | 2,158,810 |
| 2016-10-26 | $23.80 | $23.84 | $23.46 | $23.56 | $15.12 | 2,845,540 |
| 2016-10-25 | $24.00 | $24.07 | $23.70 | $23.83 | $15.30 | 2,673,190 |
| 2016-10-24 | $23.77 | $24.09 | $23.64 | $23.95 | $15.38 | 3,449,840 |
| 2016-10-21 | $23.79 | $23.79 | $23.41 | $23.73 | $15.23 | 2,937,690 |
| 2016-10-20 | $23.59 | $23.79 | $23.37 | $23.72 | $15.23 | 3,200,030 |
| 2016-10-19 | $23.73 | $23.78 | $23.40 | $23.50 | $15.09 | 2,035,990 |
| 2016-10-18 | $23.25 | $23.69 | $23.20 | $23.68 | $15.20 | 2,428,680 |
| 2016-10-17 | $23.58 | $23.77 | $23.20 | $23.24 | $14.92 | 2,172,870 |
| 2016-10-14 | $23.80 | $23.80 | $23.40 | $23.58 | $15.14 | 2,186,390 |
| 2016-10-13 | $23.72 | $23.90 | $23.51 | $23.78 | $15.27 | 2,764,820 |
| 2016-10-12 | $23.69 | $23.81 | $23.50 | $23.69 | $15.21 | 1,991,560 |
| 2016-10-11 | $23.65 | $23.79 | $23.58 | $23.68 | $15.20 | 2,605,670 |
| 2016-10-10 | $23.13 | $23.83 | $23.13 | $23.72 | $15.23 | 4,094,480 |
| 2016-10-07 | $23.02 | $23.02 | $23.02 | $23.02 | $14.78 | 0 |
| 2016-10-06 | $23.02 | $23.02 | $23.02 | $23.02 | $14.78 | 0 |
| 2016-10-05 | $23.02 | $23.02 | $23.02 | $23.02 | $14.78 | 0 |
| 2016-10-04 | $23.02 | $23.02 | $23.02 | $23.02 | $14.78 | 0 |
| 2016-10-03 | $23.02 | $23.02 | $23.02 | $23.02 | $14.78 | 0 |
| 2016-09-30 | $22.90 | $23.08 | $22.90 | $23.02 | $14.78 | 1,278,480 |
| 2016-09-29 | $22.93 | $23.14 | $22.92 | $22.96 | $14.74 | 1,348,630 |
| 2016-09-28 | $23.30 | $23.30 | $22.92 | $22.93 | $14.72 | 1,862,020 |
| 2016-09-27 | $22.81 | $23.25 | $22.80 | $23.22 | $14.91 | 2,707,000 |
| 2016-09-26 | $23.01 | $23.20 | $22.80 | $22.82 | $14.65 | 2,168,710 |
| 2016-09-23 | $23.25 | $23.33 | $23.06 | $23.06 | $14.80 | 1,487,890 |
| 2016-09-22 | $23.31 | $23.45 | $23.18 | $23.19 | $14.89 | 1,781,800 |
| 2016-09-21 | $23.17 | $23.29 | $23.04 | $23.20 | $14.89 | 1,403,160 |
| 2016-09-20 | $23.38 | $23.38 | $23.03 | $23.09 | $14.82 | 1,891,050 |
| 2016-09-19 | $23.12 | $23.50 | $23.10 | $23.31 | $14.96 | 1,791,730 |
| 2016-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $14.77 | 0 |
| 2016-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $14.77 | 0 |
| 2016-09-14 | $23.18 | $23.40 | $22.92 | $23.00 | $14.77 | 2,173,440 |
| 2016-09-13 | $23.22 | $23.44 | $23.10 | $23.19 | $14.89 | 2,304,680 |
| 2016-09-12 | $23.58 | $23.73 | $23.17 | $23.17 | $14.87 | 4,155,030 |
| 2016-09-09 | $24.22 | $24.39 | $23.91 | $23.93 | $15.36 | 2,927,550 |
| 2016-09-08 | $23.80 | $24.55 | $23.80 | $24.28 | $15.59 | 5,431,790 |
| 2016-09-07 | $24.11 | $24.14 | $23.81 | $23.85 | $15.31 | 2,781,670 |
| 2016-09-06 | $23.53 | $24.19 | $23.30 | $24.10 | $15.47 | 4,488,340 |
| 2016-09-05 | $23.65 | $23.96 | $23.57 | $23.60 | $15.15 | 1,836,380 |
| 2016-09-02 | $23.77 | $23.85 | $23.55 | $23.63 | $15.17 | 2,671,790 |
| 2016-09-01 | $24.35 | $24.35 | $23.85 | $23.85 | $15.31 | 2,954,400 |
| 2016-08-31 | $24.00 | $24.25 | $23.80 | $24.16 | $15.51 | 2,706,750 |
| 2016-08-30 | $24.04 | $24.20 | $23.88 | $24.00 | $15.41 | 2,446,390 |
| 2016-08-29 | $24.00 | $24.29 | $23.82 | $24.03 | $15.43 | 3,051,400 |
| 2016-08-26 | $23.82 | $24.26 | $23.82 | $24.00 | $15.41 | 3,115,580 |
| 2016-08-25 | $23.85 | $23.85 | $23.22 | $23.81 | $15.29 | 3,129,360 |
| 2016-08-24 | $23.88 | $24.19 | $23.85 | $23.98 | $15.39 | 2,934,200 |
| 2016-08-23 | $23.82 | $24.08 | $23.69 | $23.88 | $15.33 | 3,250,710 |
| 2016-08-22 | $24.66 | $24.67 | $23.75 | $23.75 | $15.25 | 6,484,410 |
| 2016-08-19 | $24.74 | $24.94 | $24.42 | $24.78 | $15.91 | 5,362,680 |
| 2016-08-18 | $24.50 | $24.79 | $24.36 | $24.74 | $15.88 | 5,743,000 |
| 2016-08-17 | $24.44 | $24.88 | $24.32 | $24.56 | $15.77 | 5,853,250 |
| 2016-08-16 | $24.44 | $24.58 | $24.28 | $24.38 | $15.65 | 4,746,000 |
| 2016-08-15 | $23.73 | $24.62 | $23.60 | $24.41 | $15.67 | 7,470,010 |
| 2016-08-12 | $23.19 | $23.60 | $23.19 | $23.57 | $15.13 | 3,372,580 |
| 2016-08-11 | $23.88 | $23.90 | $23.30 | $23.30 | $14.96 | 4,478,160 |
| 2016-08-10 | $24.27 | $24.32 | $23.87 | $23.89 | $15.34 | 3,755,000 |
| 2016-08-09 | $23.82 | $24.27 | $23.73 | $24.22 | $15.55 | 4,312,930 |
| 2016-08-08 | $23.60 | $23.90 | $23.15 | $23.88 | $15.33 | 3,371,240 |
| 2016-08-05 | $23.86 | $24.07 | $23.60 | $23.64 | $15.18 | 3,684,930 |
| 2016-08-04 | $23.75 | $24.07 | $23.65 | $23.89 | $15.34 | 3,988,840 |
| 2016-08-03 | $23.60 | $24.35 | $23.43 | $23.75 | $15.25 | 4,548,760 |
| 2016-08-02 | $23.69 | $23.85 | $23.55 | $23.78 | $15.27 | 3,721,810 |
| 2016-08-01 | $23.90 | $23.96 | $23.03 | $23.63 | $15.17 | 5,847,600 |
| 2016-07-29 | $24.65 | $24.72 | $23.81 | $23.95 | $15.38 | 6,878,450 |
| 2016-07-28 | $25.32 | $25.40 | $24.02 | $24.60 | $15.79 | 9,867,450 |
| 2016-07-27 | $27.66 | $27.85 | $24.89 | $25.35 | $16.27 | 12,465,240 |
| 2016-07-26 | $27.71 | $27.71 | $27.33 | $27.65 | $17.75 | 7,493,090 |
| 2016-07-25 | $27.16 | $27.79 | $26.90 | $27.71 | $17.79 | 10,757,160 |
| 2016-07-22 | $26.95 | $27.40 | $26.80 | $27.07 | $17.38 | 7,585,400 |
| 2016-07-21 | $26.85 | $27.39 | $26.50 | $26.94 | $17.29 | 7,242,730 |
| 2016-07-20 | $27.39 | $27.39 | $26.79 | $26.79 | $17.20 | 5,883,040 |
| 2016-07-19 | $26.56 | $27.17 | $26.29 | $27.17 | $17.44 | 6,788,870 |
| 2016-07-18 | $26.42 | $27.00 | $26.40 | $26.61 | $17.08 | 4,369,250 |
| 2016-07-15 | $26.96 | $27.04 | $26.51 | $26.57 | $17.06 | 5,317,440 |
| 2016-07-14 | $27.19 | $27.19 | $26.63 | $26.90 | $17.27 | 6,594,710 |
| 2016-07-13 | $27.02 | $27.31 | $26.70 | $27.03 | $17.35 | 9,851,680 |
| 2016-07-12 | $26.33 | $26.89 | $26.05 | $26.85 | $17.24 | 8,449,480 |
| 2016-07-11 | $27.50 | $27.69 | $26.46 | $26.46 | $16.99 | 13,063,730 |
| 2016-07-08 | $27.60 | $27.77 | $27.01 | $27.28 | $17.51 | 10,106,290 |
| 2016-07-07 | $26.94 | $27.78 | $26.47 | $27.60 | $17.72 | 13,173,370 |
| 2016-07-06 | $26.90 | $27.10 | $26.40 | $26.98 | $17.32 | 5,681,990 |
| 2016-07-05 | $27.21 | $27.30 | $26.80 | $26.99 | $17.33 | 7,074,020 |
| 2016-07-04 | $26.01 | $27.67 | $25.87 | $27.32 | $17.54 | 10,504,320 |
| 2016-07-01 | $26.91 | $27.15 | $26.30 | $26.34 | $16.91 | 7,183,800 |
| 2016-06-30 | $26.72 | $27.26 | $26.66 | $26.91 | $17.28 | 7,747,980 |
| 2016-06-29 | $27.04 | $27.70 | $26.56 | $26.89 | $17.26 | 11,692,820 |
| 2016-06-28 | $26.33 | $27.40 | $26.18 | $26.84 | $17.23 | 14,295,400 |
| 2016-06-27 | $25.52 | $26.90 | $25.42 | $26.71 | $17.15 | 13,516,030 |
| 2016-06-24 | $26.40 | $26.47 | $24.01 | $25.70 | $16.50 | 16,822,020 |
| 2016-06-23 | $25.62 | $26.66 | $25.55 | $26.59 | $17.07 | 18,540,970 |
| 2016-06-22 | $24.87 | $25.88 | $24.62 | $25.76 | $16.54 | 8,015,510 |
| 2016-06-21 | $25.83 | $25.97 | $24.61 | $24.86 | $15.96 | 7,581,850 |
| 2016-06-20 | $25.10 | $25.70 | $24.81 | $25.44 | $16.33 | 9,678,230 |
| 2016-06-17 | $23.95 | $26.31 | $23.95 | $25.82 | $16.58 | 18,526,440 |
| 2016-06-16 | $24.17 | $24.50 | $23.83 | $23.92 | $15.36 | 4,240,970 |
| 2016-06-15 | $23.35 | $24.77 | $23.28 | $24.30 | $15.60 | 5,264,370 |
| 2016-06-14 | $23.45 | $23.88 | $23.45 | $23.63 | $15.17 | 4,124,150 |
| 2016-06-13 | $25.50 | $25.60 | $23.39 | $23.45 | $15.05 | 7,966,780 |
| 2016-06-10 | $25.90 | $25.90 | $25.90 | $25.90 | $16.63 | 0 |
| 2016-06-09 | $25.90 | $25.90 | $25.90 | $25.90 | $16.63 | 0 |
| 2016-06-08 | $25.60 | $26.15 | $25.40 | $25.90 | $16.63 | 5,522,900 |
| 2016-06-07 | $25.61 | $26.19 | $25.50 | $25.76 | $16.54 | 5,331,340 |
| 2016-06-06 | $25.80 | $25.88 | $25.33 | $25.61 | $16.44 | 6,040,180 |
| 2016-06-03 | $25.65 | $26.30 | $25.37 | $25.80 | $16.56 | 10,141,800 |
| 2016-06-02 | $25.28 | $25.74 | $25.12 | $25.68 | $16.49 | 6,674,420 |
| 2016-06-01 | $25.75 | $25.95 | $25.34 | $25.46 | $16.34 | 8,151,910 |
| 2016-05-31 | $23.90 | $25.77 | $23.90 | $25.66 | $16.44 | 10,605,680 |
| 2016-05-30 | $23.60 | $24.20 | $23.33 | $23.79 | $15.24 | 2,897,430 |
| 2016-05-27 | $24.14 | $24.22 | $23.86 | $23.95 | $15.35 | 3,654,000 |
| 2016-05-26 | $23.96 | $24.37 | $23.28 | $24.27 | $15.55 | 5,700,080 |
| 2016-05-25 | $24.43 | $24.77 | $23.91 | $24.10 | $15.44 | 4,967,620 |
| 2016-05-24 | $24.41 | $24.56 | $23.80 | $23.98 | $15.36 | 4,449,990 |
| 2016-05-23 | $24.70 | $25.09 | $24.30 | $24.61 | $15.77 | 6,366,020 |
| 2016-05-20 | $23.24 | $24.48 | $23.21 | $24.39 | $15.63 | 5,747,880 |
| 2016-05-19 | $23.51 | $24.72 | $23.51 | $23.90 | $15.31 | 7,651,750 |
| 2016-05-18 | $24.10 | $24.12 | $23.00 | $23.42 | $15.01 | 5,166,330 |
| 2016-05-17 | $24.21 | $24.96 | $24.00 | $24.49 | $15.69 | 6,566,410 |
| 2016-05-16 | $23.40 | $24.10 | $23.30 | $24.09 | $15.43 | 3,529,570 |
| 2016-05-13 | $23.87 | $24.30 | $23.41 | $23.50 | $15.06 | 3,737,520 |
| 2016-05-12 | $23.00 | $24.00 | $22.96 | $24.00 | $15.38 | 4,871,480 |
| 2016-05-11 | $24.40 | $24.50 | $23.80 | $23.86 | $15.29 | 4,351,740 |
| 2016-05-10 | $23.95 | $24.70 | $23.92 | $24.17 | $15.49 | 4,718,190 |
| 2016-05-09 | $25.10 | $25.10 | $23.70 | $23.88 | $15.30 | 7,937,520 |
| 2016-05-06 | $27.31 | $27.58 | $25.10 | $25.18 | $16.13 | 10,873,170 |
| 2016-05-05 | $27.00 | $27.45 | $27.00 | $27.40 | $17.56 | 5,870,040 |
| 2016-05-04 | $27.43 | $27.79 | $27.10 | $27.21 | $17.43 | 7,472,030 |
| 2016-05-03 | $26.28 | $27.80 | $25.78 | $27.71 | $17.75 | 9,140,780 |
| 2016-05-02 | $26.16 | $26.16 | $26.16 | $26.16 | $16.76 | 0 |
| 2016-04-29 | $26.30 | $26.70 | $26.10 | $26.16 | $16.76 | 4,921,070 |
| 2016-04-28 | $25.99 | $27.00 | $25.35 | $26.64 | $17.07 | 7,495,620 |
| 2016-04-27 | $26.55 | $26.73 | $25.90 | $26.04 | $16.68 | 5,224,100 |
| 2016-04-26 | $25.76 | $26.40 | $25.76 | $26.40 | $16.91 | 5,493,570 |
| 2016-04-25 | $26.49 | $26.49 | $25.30 | $25.93 | $16.61 | 6,099,170 |
| 2016-04-22 | $25.50 | $26.66 | $25.50 | $26.58 | $17.03 | 7,025,700 |
| 2016-04-21 | $26.92 | $27.38 | $25.81 | $25.88 | $16.58 | 10,246,450 |
| 2016-04-20 | $30.10 | $30.26 | $26.96 | $27.00 | $17.30 | 16,160,340 |
| 2016-04-19 | $30.12 | $30.34 | $29.55 | $29.96 | $19.20 | 8,767,630 |
| 2016-04-18 | $30.60 | $30.61 | $29.45 | $29.92 | $19.17 | 13,637,400 |
| 2016-04-15 | $31.50 | $31.65 | $30.81 | $31.15 | $19.96 | 13,468,010 |
| 2016-04-14 | $30.42 | $32.08 | $29.80 | $31.88 | $20.43 | 22,008,320 |
| 2016-04-13 | $29.54 | $30.85 | $29.33 | $30.05 | $19.25 | 18,837,790 |
| 2016-04-12 | $29.95 | $29.95 | $28.75 | $29.24 | $18.73 | 9,776,730 |
| 2016-04-11 | $29.78 | $30.89 | $29.35 | $29.83 | $19.11 | 13,834,880 |
| 2016-04-08 | $28.94 | $29.40 | $28.08 | $29.10 | $18.64 | 11,210,840 |
| 2016-04-07 | $29.56 | $30.13 | $28.58 | $28.96 | $18.56 | 13,652,600 |
| 2016-04-06 | $30.21 | $31.35 | $29.61 | $29.84 | $19.12 | 17,729,990 |
| 2016-04-05 | $28.99 | $30.31 | $28.15 | $29.68 | $19.02 | 12,700,830 |
| 2016-04-04 | $28.80 | $28.80 | $28.80 | $28.80 | $18.45 | 0 |
| 2016-04-01 | $29.00 | $29.20 | $28.00 | $28.80 | $18.45 | 11,949,940 |
| 2016-03-31 | $29.58 | $30.37 | $29.10 | $29.70 | $19.03 | 15,604,740 |
| 2016-03-30 | $27.96 | $29.50 | $27.68 | $29.46 | $18.88 | 12,373,380 |
| 2016-03-29 | $28.61 | $28.86 | $27.00 | $27.55 | $17.65 | 13,182,020 |
| 2016-03-28 | $29.58 | $30.49 | $28.52 | $28.74 | $18.41 | 16,687,760 |
| 2016-03-25 | $28.68 | $30.00 | $28.32 | $29.68 | $19.02 | 19,040,560 |
| 2016-03-24 | $28.81 | $29.50 | $28.30 | $28.38 | $18.18 | 15,610,720 |
| 2016-03-23 | $28.40 | $29.53 | $28.40 | $29.42 | $18.85 | 15,477,180 |
| 2016-03-22 | $28.70 | $29.08 | $28.41 | $28.53 | $18.28 | 14,531,040 |
| 2016-03-21 | $28.85 | $29.46 | $28.06 | $29.42 | $18.85 | 24,516,900 |
| 2016-03-18 | $26.04 | $28.39 | $25.80 | $28.39 | $18.19 | 23,195,380 |
| 2016-03-17 | $24.30 | $25.96 | $24.29 | $25.81 | $16.54 | 14,722,010 |
| 2016-03-16 | $25.48 | $25.58 | $24.00 | $24.20 | $15.51 | 8,219,900 |
| 2016-03-15 | $25.22 | $25.57 | $24.60 | $24.75 | $15.86 | 8,349,810 |
| 2016-03-14 | $24.25 | $25.88 | $24.20 | $25.32 | $16.22 | 10,591,630 |
| 2016-03-11 | $24.00 | $24.47 | $23.61 | $23.90 | $15.31 | 7,073,730 |
| 2016-03-10 | $25.08 | $25.60 | $24.52 | $24.61 | $15.77 | 7,266,100 |
| 2016-03-09 | $24.81 | $26.25 | $24.08 | $25.05 | $16.05 | 8,678,850 |
| 2016-03-08 | $25.00 | $25.87 | $23.09 | $25.47 | $16.32 | 12,184,550 |
| 2016-03-07 | $25.60 | $26.85 | $25.10 | $25.56 | $16.38 | 10,149,450 |
| 2016-03-04 | $27.70 | $27.80 | $25.36 | $25.36 | $16.25 | 16,682,910 |
| 2016-03-03 | $28.30 | $29.96 | $28.10 | $28.18 | $18.06 | 17,913,040 |
| 2016-03-02 | $27.10 | $29.17 | $26.00 | $28.80 | $18.45 | 18,971,250 |
| 2016-03-01 | $26.07 | $27.80 | $25.41 | $27.20 | $17.43 | 16,303,040 |
| 2016-02-29 | $27.88 | $28.52 | $25.50 | $26.66 | $17.08 | 14,880,800 |
| 2016-02-26 | $28.61 | $29.10 | $26.68 | $27.96 | $17.91 | 14,647,420 |
| 2016-02-25 | $30.98 | $30.98 | $28.22 | $28.22 | $18.08 | 16,053,490 |
| 2016-02-24 | $31.51 | $32.38 | $29.90 | $31.35 | $20.09 | 16,207,780 |
| 2016-02-23 | $31.60 | $32.13 | $30.68 | $32.13 | $20.59 | 17,030,020 |
| 2016-02-22 | $32.80 | $33.48 | $30.61 | $31.85 | $20.41 | 26,248,780 |
| 2016-02-19 | $28.40 | $30.98 | $28.19 | $30.98 | $19.85 | 22,948,370 |
| 2016-02-18 | $29.20 | $29.58 | $28.02 | $28.16 | $18.04 | 18,475,750 |
| 2016-02-17 | $29.00 | $29.79 | $28.01 | $28.90 | $18.52 | 23,893,020 |
| 2016-02-16 | $26.88 | $27.98 | $26.70 | $27.98 | $17.93 | 12,473,760 |
| 2016-02-15 | $24.49 | $25.86 | $24.25 | $25.44 | $16.30 | 8,084,900 |
| 2016-02-12 | $26.04 | $26.04 | $26.04 | $26.04 | $16.68 | 0 |
| 2016-02-11 | $26.04 | $26.04 | $26.04 | $26.04 | $16.68 | 0 |
| 2016-02-10 | $26.04 | $26.04 | $26.04 | $26.04 | $16.68 | 0 |
| 2016-02-09 | $26.04 | $26.04 | $26.04 | $26.04 | $16.68 | 0 |
| 2016-02-08 | $26.04 | $26.04 | $26.04 | $26.04 | $16.68 | 0 |
| 2016-02-05 | $27.08 | $27.49 | $26.02 | $26.04 | $16.68 | 9,993,970 |
| 2016-02-04 | $26.98 | $27.58 | $26.62 | $27.22 | $17.44 | 15,154,400 |
| 2016-02-03 | $26.48 | $27.53 | $26.01 | $27.03 | $17.32 | 15,033,280 |
| 2016-02-02 | $24.99 | $27.13 | $24.90 | $27.13 | $17.38 | 18,640,370 |
| 2016-02-01 | $24.15 | $24.89 | $23.56 | $24.66 | $15.80 | 11,280,840 |
| 2016-01-29 | $23.04 | $25.03 | $22.82 | $24.80 | $15.89 | 13,132,710 |
| 2016-01-28 | $23.40 | $24.25 | $22.42 | $22.75 | $14.58 | 9,893,200 |
| 2016-01-27 | $23.80 | $24.58 | $21.71 | $24.05 | $15.41 | 12,159,020 |
| 2016-01-26 | $26.16 | $26.42 | $24.01 | $24.01 | $15.38 | 12,175,300 |
| 2016-01-25 | $27.14 | $27.43 | $26.12 | $26.68 | $17.09 | 12,957,280 |
| 2016-01-22 | $28.20 | $28.60 | $25.00 | $27.09 | $17.36 | 20,130,410 |
| 2016-01-21 | $27.70 | $29.66 | $27.31 | $27.45 | $17.59 | 28,785,670 |
| 2016-01-20 | $26.05 | $27.49 | $25.80 | $26.96 | $17.27 | 16,383,670 |
| 2016-01-19 | $25.20 | $26.98 | $24.82 | $26.52 | $16.99 | 19,545,570 |
| 2016-01-18 | $23.48 | $25.80 | $23.48 | $25.79 | $16.52 | 15,898,720 |
| 2016-01-15 | $25.08 | $25.35 | $23.23 | $23.45 | $15.02 | 12,813,910 |
| 2016-01-14 | $22.69 | $26.00 | $22.65 | $25.30 | $16.21 | 14,386,040 |
| 2016-01-13 | $26.57 | $27.00 | $23.80 | $23.90 | $15.31 | 12,085,040 |
| 2016-01-12 | $25.00 | $27.02 | $24.50 | $26.18 | $16.77 | 12,589,800 |
| 2016-01-11 | $27.00 | $28.56 | $25.25 | $25.25 | $16.18 | 13,240,090 |
| 2016-01-08 | $29.60 | $30.33 | $26.26 | $28.05 | $17.97 | 12,218,280 |
| 2016-01-07 | $30.51 | $31.24 | $29.03 | $29.03 | $18.60 | 2,917,180 |
| 2016-01-06 | $30.76 | $32.77 | $29.51 | $32.25 | $20.66 | 12,161,420 |
| 2016-01-05 | $30.14 | $32.41 | $30.10 | $30.10 | $19.29 | 14,315,040 |
| 2016-01-04 | $36.81 | $36.81 | $33.44 | $33.44 | $21.43 | 6,719,340 |
| 2016-01-01 | $37.15 | $37.15 | $37.15 | $37.15 | $23.80 | 0 |
| 2015-12-31 | $38.95 | $39.40 | $37.01 | $37.15 | $23.80 | 7,283,670 |
| 2015-12-30 | $38.20 | $39.48 | $37.50 | $39.13 | $25.07 | 9,569,800 |
| 2015-12-29 | $38.54 | $38.89 | $35.95 | $38.47 | $24.65 | 10,241,040 |
| 2015-12-28 | $40.70 | $41.98 | $37.86 | $37.89 | $24.28 | 12,904,880 |
| 2015-12-25 | $41.90 | $42.30 | $40.19 | $40.35 | $25.85 | 8,482,770 |
| 2015-12-24 | $42.01 | $42.40 | $40.01 | $41.90 | $26.85 | 8,311,060 |
| 2015-12-23 | $44.20 | $44.35 | $42.58 | $42.75 | $27.39 | 8,618,110 |
| 2015-12-22 | $43.00 | $45.50 | $42.20 | $44.37 | $28.43 | 12,294,540 |
| 2015-12-21 | $41.88 | $43.18 | $41.06 | $42.66 | $27.33 | 8,939,850 |
| 2015-12-18 | $43.10 | $44.15 | $41.80 | $42.40 | $27.17 | 11,204,920 |
| 2015-12-17 | $43.35 | $45.66 | $42.46 | $43.48 | $27.86 | 15,735,280 |
| 2015-12-16 | $40.90 | $43.95 | $39.61 | $42.90 | $27.49 | 13,556,970 |
| 2015-12-15 | $40.48 | $42.50 | $40.25 | $40.95 | $26.24 | 9,794,040 |
| 2015-12-14 | $40.30 | $41.00 | $37.88 | $40.30 | $25.82 | 12,700,290 |
| 2015-12-11 | $41.20 | $44.10 | $40.42 | $41.15 | $26.37 | 24,872,000 |
| 2015-12-10 | $37.40 | $41.80 | $37.05 | $41.70 | $26.72 | 27,220,060 |
| 2015-12-09 | $37.10 | $38.99 | $36.30 | $38.00 | $24.35 | 14,534,620 |
| 2015-12-08 | $37.00 | $39.68 | $36.73 | $38.20 | $24.48 | 19,501,070 |
| 2015-12-07 | $36.01 | $37.10 | $34.25 | $36.72 | $23.53 | 14,592,480 |
| 2015-12-04 | $36.39 | $37.75 | $34.90 | $35.89 | $23.00 | 13,710,610 |
| 2015-12-03 | $33.80 | $37.06 | $33.60 | $37.06 | $23.74 | 14,720,840 |
| 2015-12-02 | $35.55 | $36.50 | $32.27 | $33.69 | $21.59 | 17,812,470 |
| 2015-12-01 | $41.00 | $41.30 | $35.84 | $35.84 | $22.96 | 22,554,220 |
| 2015-11-30 | $37.19 | $39.82 | $36.62 | $39.82 | $25.51 | 32,473,430 |
| 2015-11-27 | $35.60 | $37.78 | $35.00 | $36.20 | $23.19 | 30,690,790 |
| 2015-11-26 | $33.75 | $36.55 | $33.58 | $36.55 | $23.42 | 30,512,700 |
| 2015-11-25 | $32.12 | $34.10 | $32.12 | $33.23 | $21.29 | 16,206,480 |
| 2015-11-24 | $31.30 | $32.20 | $30.20 | $32.10 | $20.57 | 9,494,170 |
| 2015-11-23 | $32.70 | $33.56 | $31.10 | $31.25 | $20.02 | 14,507,470 |
| 2015-11-20 | $32.00 | $33.27 | $31.26 | $32.69 | $20.94 | 14,517,220 |
| 2015-11-19 | $31.00 | $32.39 | $30.30 | $32.23 | $20.65 | 14,978,190 |
| 2015-11-18 | $31.11 | $32.36 | $30.59 | $31.47 | $20.16 | 13,930,560 |
| 2015-11-17 | $33.90 | $34.23 | $31.00 | $31.36 | $20.09 | 28,361,020 |
| 2015-11-16 | $28.96 | $32.66 | $28.70 | $32.66 | $20.93 | 20,383,790 |
| 2015-11-13 | $29.02 | $30.73 | $28.56 | $29.69 | $19.02 | 15,342,510 |
| 2015-11-12 | $30.91 | $31.59 | $29.32 | $29.65 | $19.00 | 16,607,920 |
| 2015-11-11 | $30.25 | $30.97 | $29.68 | $30.78 | $19.72 | 13,264,260 |
| 2015-11-10 | $29.55 | $31.58 | $29.20 | $30.18 | $19.34 | 16,872,300 |
| 2015-11-09 | $28.00 | $30.49 | $27.10 | $29.96 | $19.20 | 19,506,640 |
| 2015-11-06 | $27.40 | $29.10 | $27.40 | $28.52 | $18.27 | 15,994,820 |
| 2015-11-05 | $28.02 | $28.62 | $27.03 | $27.31 | $17.50 | 15,714,830 |
| 2015-11-04 | $25.81 | $28.01 | $25.71 | $28.01 | $17.95 | 16,423,390 |
| 2015-11-03 | $25.99 | $26.40 | $25.18 | $25.46 | $16.31 | 8,464,020 |
| 2015-11-02 | $25.90 | $27.10 | $25.53 | $25.75 | $16.50 | 12,679,080 |
| 2015-10-30 | $27.17 | $27.99 | $26.00 | $27.08 | $17.35 | 11,581,320 |
| 2015-10-29 | $27.49 | $27.97 | $26.37 | $27.16 | $17.40 | 10,659,720 |
| 2015-10-28 | $28.30 | $29.19 | $26.72 | $26.86 | $17.21 | 13,648,250 |
| 2015-10-27 | $28.00 | $29.50 | $26.21 | $29.05 | $18.61 | 17,271,600 |
| 2015-10-26 | $29.00 | $30.36 | $27.90 | $28.55 | $18.29 | 30,243,040 |
| 2015-10-23 | $26.00 | $28.40 | $25.68 | $28.40 | $18.20 | 32,215,150 |
| 2015-10-22 | $24.01 | $26.29 | $24.01 | $25.82 | $16.54 | 18,567,660 |
| 2015-10-21 | $26.88 | $27.12 | $24.40 | $24.40 | $15.63 | 24,199,960 |
| 2015-10-20 | $25.09 | $27.18 | $25.03 | $27.11 | $17.37 | 23,518,910 |
| 2015-10-19 | $26.30 | $26.40 | $24.50 | $25.00 | $16.02 | 17,914,960 |
| 2015-10-16 | $25.01 | $26.73 | $24.81 | $26.12 | $16.74 | 22,800,100 |
| 2015-10-15 | $23.14 | $25.56 | $23.14 | $24.92 | $15.97 | 17,588,410 |
| 2015-10-14 | $24.01 | $24.36 | $23.30 | $23.47 | $15.04 | 16,346,590 |
| 2015-10-13 | $23.35 | $24.58 | $23.07 | $24.47 | $15.68 | 17,593,000 |
| 2015-10-12 | $22.25 | $24.46 | $22.10 | $23.86 | $15.29 | 19,492,780 |
| 2015-10-09 | $22.01 | $22.50 | $21.48 | $22.34 | $14.31 | 18,329,790 |
| 2015-10-08 | $21.10 | $22.20 | $20.80 | $22.20 | $14.22 | 16,663,200 |
| 2015-10-07 | $20.18 | $20.18 | $20.18 | $20.18 | $12.93 | 0 |
| 2015-10-06 | $20.18 | $20.18 | $20.18 | $20.18 | $12.93 | 0 |
| 2015-10-05 | $20.18 | $20.18 | $20.18 | $20.18 | $12.93 | 0 |
| 2015-10-02 | $20.18 | $20.18 | $20.18 | $20.18 | $12.93 | 0 |
| 2015-10-01 | $20.18 | $20.18 | $20.18 | $20.18 | $12.93 | 0 |
| 2015-09-30 | $20.59 | $20.95 | $19.72 | $20.18 | $12.93 | 9,153,200 |
| 2015-09-29 | $20.80 | $21.22 | $19.68 | $20.38 | $13.06 | 14,210,430 |
| 2015-09-28 | $19.35 | $21.29 | $19.03 | $21.29 | $13.64 | 14,684,840 |
| 2015-09-25 | $21.15 | $21.34 | $19.35 | $19.35 | $12.40 | 15,794,550 |
| 2015-09-24 | $21.08 | $21.90 | $20.70 | $21.50 | $13.78 | 16,716,260 |
| 2015-09-23 | $20.25 | $22.00 | $20.01 | $21.08 | $13.51 | 18,796,400 |
| 2015-09-22 | $21.50 | $22.00 | $20.20 | $21.02 | $13.47 | 21,839,140 |
| 2015-09-21 | $19.03 | $21.50 | $18.81 | $21.35 | $13.68 | 20,811,700 |
| 2015-09-18 | $18.55 | $19.72 | $17.90 | $19.59 | $12.55 | 18,262,480 |
| 2015-09-17 | $18.65 | $19.67 | $17.88 | $18.22 | $11.67 | 22,874,360 |
| 2015-09-16 | $16.54 | $17.88 | $16.25 | $17.88 | $11.46 | 16,905,380 |
| 2015-09-15 | $16.68 | $17.25 | $16.25 | $16.25 | $10.41 | 11,269,510 |
| 2015-09-14 | $19.98 | $20.00 | $18.05 | $18.05 | $11.56 | 10,930,410 |
| 2015-09-11 | $19.11 | $20.30 | $19.10 | $20.05 | $12.85 | 16,170,590 |
| 2015-09-10 | $19.40 | $20.30 | $19.10 | $19.21 | $12.31 | 21,479,570 |
| 2015-09-09 | $18.45 | $19.56 | $18.18 | $19.56 | $12.53 | 19,647,040 |
| 2015-09-08 | $15.83 | $17.78 | $15.51 | $17.78 | $11.39 | 15,497,050 |
| 2015-09-07 | $15.51 | $16.69 | $15.51 | $16.16 | $10.35 | 15,363,220 |
| 2015-09-04 | $15.17 | $15.17 | $15.17 | $15.17 | $9.72 | 0 |
| 2015-09-03 | $15.17 | $15.17 | $15.17 | $15.17 | $9.72 | 0 |
| 2015-09-02 | $14.99 | $17.80 | $14.72 | $15.17 | $9.72 | 14,257,280 |
| 2015-09-01 | $17.60 | $17.60 | $16.36 | $16.36 | $10.48 | 8,384,340 |
| 2015-08-31 | $20.00 | $20.00 | $18.18 | $18.18 | $11.65 | 12,919,450 |
| 2015-08-28 | $18.60 | $20.20 | $18.06 | $20.20 | $12.94 | 17,857,020 |
| 2015-08-27 | $18.50 | $18.97 | $16.41 | $18.36 | $11.76 | 11,208,060 |
| 2015-08-26 | $18.95 | $20.47 | $17.97 | $17.97 | $11.51 | 11,706,960 |
| 2015-08-25 | $19.97 | $20.50 | $19.97 | $19.97 | $12.80 | 5,154,020 |
| 2015-08-24 | $23.00 | $23.00 | $22.19 | $22.19 | $14.22 | 4,823,030 |
| 2015-08-21 | $26.60 | $27.38 | $24.66 | $24.66 | $15.80 | 9,194,940 |
| 2015-08-20 | $27.50 | $29.49 | $26.60 | $27.40 | $17.56 | 11,355,750 |
| 2015-08-19 | $26.58 | $28.88 | $25.00 | $28.11 | $18.01 | 12,514,330 |
| 2015-08-18 | $30.83 | $32.00 | $27.75 | $27.75 | $17.78 | 10,921,230 |
| 2015-08-17 | $31.48 | $31.75 | $30.05 | $30.83 | $19.75 | 10,171,560 |
| 2015-08-14 | $32.55 | $33.20 | $31.70 | $31.90 | $20.44 | 16,727,300 |
| 2015-08-13 | $29.86 | $31.62 | $29.60 | $31.62 | $20.26 | 12,022,720 |
| 2015-08-12 | $30.48 | $31.18 | $29.83 | $29.88 | $19.14 | 10,128,230 |
| 2015-08-11 | $31.00 | $32.30 | $30.55 | $31.11 | $19.93 | 17,932,250 |
| 2015-08-10 | $30.00 | $31.86 | $29.40 | $31.00 | $19.86 | 17,440,500 |
| 2015-08-07 | $27.18 | $29.06 | $27.16 | $29.06 | $18.62 | 12,353,910 |
| 2015-08-06 | $26.01 | $27.17 | $25.50 | $26.42 | $16.93 | 9,014,850 |
| 2015-08-05 | $29.08 | $29.89 | $27.05 | $27.41 | $17.56 | 15,600,530 |
| 2015-08-04 | $27.90 | $30.40 | $26.68 | $30.00 | $19.22 | 14,090,030 |
| 2015-08-03 | $28.80 | $28.86 | $27.85 | $27.90 | $17.88 | 13,236,740 |
| 2015-07-31 | $31.90 | $32.98 | $30.94 | $30.94 | $19.82 | 14,627,260 |
| 2015-07-30 | $36.60 | $37.30 | $34.38 | $34.38 | $22.03 | 25,129,730 |
Newcapec Electronics Company Ltd (300248) News Headlines
Recent Newcapec Electronics Company Ltd (300248) News
Similar Companies to Newcapec Electronics Company Ltd (300248) 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 | -- | -- | -- |