Toyou Feiji Electronics Company Ltd (300302) Exchange: SHE
Data as of July 17, 2025
$15.29 ($-0.18) -1.16%
Toyou Feiji Electronics Company Ltd - Daily Information
Click for more stock information on Toyou Feiji Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.39 |
| Previous Close | $15.29 |
| High | $15.48 |
| Low | $15.22 |
| Adjusted Open | $15.39 |
| Previous Adjusted Close | $15.29 |
| Adjusted High | $15.48 |
| Adjusted Low | $15.22 |
About Toyou Feiji Electronics Company Ltd (300302)
Toyou Feiji Electronics Co., Ltd. is a China-based company primarily engaged in the development of data storage and protection technology. The Company mainly engaged in data storage, data protection, disaster recovery and other technology research, development and application. The Company provides storage products, storage backup technology solutions and disaster recovery systems for data centers, cloud computing, and networking of government, military, military industrial enterprises, and large enterprises.
Invest in Toyou Feiji Electronics Company Ltd (300302)
Historical Stock Data for Toyou Feiji Electronics Company Ltd (300302)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.39 | $15.48 | $15.22 | $15.29 | $15.29 | 9,845,700 |
| 2025-07-08 | $15.51 | $15.70 | $15.43 | $15.47 | $15.47 | 14,754,700 |
| 2025-07-07 | $15.26 | $15.36 | $15.13 | $15.23 | $15.23 | 7,249,690 |
| 2025-07-04 | $15.79 | $15.83 | $15.23 | $15.32 | $15.32 | 15,596,950 |
| 2025-07-03 | $15.44 | $15.85 | $15.42 | $15.78 | $15.78 | 16,435,860 |
| 2025-07-02 | $15.80 | $15.82 | $15.34 | $15.40 | $15.40 | 19,389,510 |
| 2025-07-01 | $16.18 | $16.54 | $16.00 | $16.01 | $16.01 | 22,583,600 |
| 2025-06-30 | $16.26 | $16.38 | $16.00 | $16.24 | $16.24 | 25,825,750 |
| 2025-06-27 | $16.62 | $16.81 | $16.21 | $16.37 | $16.37 | 36,781,710 |
| 2025-06-26 | $15.96 | $16.51 | $15.75 | $16.19 | $16.19 | 30,875,770 |
| 2025-06-25 | $16.48 | $16.48 | $15.88 | $16.15 | $16.15 | 32,053,620 |
| 2025-06-24 | $15.83 | $16.23 | $15.72 | $16.23 | $16.23 | 37,196,260 |
| 2025-06-23 | $15.22 | $15.86 | $15.00 | $15.73 | $15.73 | 27,021,460 |
| 2025-06-20 | $15.48 | $15.82 | $15.28 | $15.39 | $15.39 | 29,539,360 |
| 2025-06-19 | $15.72 | $15.88 | $15.28 | $15.38 | $15.38 | 35,772,700 |
| 2025-06-18 | $14.58 | $16.23 | $14.51 | $15.80 | $15.80 | 53,384,130 |
| 2025-06-17 | $14.11 | $14.74 | $14.05 | $14.68 | $14.68 | 21,248,430 |
| 2025-06-13 | $14.33 | $14.45 | $14.00 | $14.00 | $14.00 | 13,643,400 |
| 2025-06-12 | $14.53 | $14.90 | $14.36 | $14.47 | $14.47 | 13,462,650 |
| 2025-06-11 | $14.40 | $14.75 | $14.33 | $14.55 | $14.55 | 9,892,600 |
| 2025-06-10 | $14.83 | $14.90 | $14.21 | $14.40 | $14.40 | 13,360,180 |
| 2025-06-09 | $14.65 | $14.85 | $14.50 | $14.80 | $14.80 | 15,729,540 |
| 2025-06-06 | $14.38 | $15.12 | $14.34 | $14.75 | $14.75 | 23,359,260 |
| 2025-06-05 | $14.22 | $14.44 | $14.08 | $14.42 | $14.42 | 11,340,870 |
| 2025-06-04 | $14.18 | $14.31 | $14.12 | $14.23 | $14.23 | 6,523,300 |
| 2025-06-03 | $14.05 | $14.34 | $14.05 | $14.18 | $14.18 | 5,879,310 |
| 2025-05-30 | $14.59 | $14.60 | $14.16 | $14.20 | $14.20 | 8,988,600 |
| 2025-05-29 | $14.19 | $14.65 | $14.17 | $14.65 | $14.65 | 9,800,020 |
| 2025-05-28 | $14.35 | $14.49 | $14.13 | $14.17 | $14.17 | 7,161,710 |
| 2025-05-27 | $14.70 | $14.73 | $14.16 | $14.30 | $14.30 | 9,781,510 |
| 2025-05-26 | $14.54 | $14.72 | $14.38 | $14.67 | $14.67 | 11,116,300 |
| 2025-05-23 | $14.51 | $14.75 | $14.26 | $14.28 | $14.28 | 13,413,800 |
| 2025-05-22 | $14.80 | $14.95 | $14.56 | $14.60 | $14.60 | 12,033,700 |
| 2025-05-21 | $15.24 | $15.24 | $14.85 | $14.91 | $14.91 | 21,166,420 |
| 2025-05-20 | $14.66 | $15.50 | $14.40 | $15.39 | $15.39 | 38,519,030 |
| 2025-05-19 | $13.98 | $15.17 | $13.86 | $14.62 | $14.62 | 28,053,900 |
| 2025-05-16 | $13.87 | $14.00 | $13.76 | $13.78 | $13.78 | 7,117,970 |
| 2025-05-15 | $14.27 | $14.27 | $13.85 | $13.89 | $13.89 | 9,126,000 |
| 2025-05-14 | $14.12 | $14.43 | $14.01 | $14.24 | $14.24 | 15,410,500 |
| 2025-05-13 | $15.00 | $15.07 | $14.55 | $14.56 | $14.56 | 9,270,710 |
| 2025-05-12 | $14.70 | $14.89 | $14.58 | $14.79 | $14.79 | 10,040,530 |
| 2025-05-09 | $14.94 | $14.94 | $14.47 | $14.52 | $14.52 | 11,596,730 |
| 2025-05-08 | $14.59 | $14.96 | $14.47 | $14.92 | $14.92 | 13,436,490 |
| 2025-05-07 | $14.88 | $14.98 | $14.41 | $14.56 | $14.56 | 14,721,900 |
| 2025-05-06 | $14.00 | $14.62 | $14.00 | $14.61 | $14.61 | 13,485,380 |
| 2025-04-30 | $13.70 | $14.04 | $13.61 | $13.93 | $13.93 | 9,670,010 |
| 2025-04-29 | $13.20 | $13.73 | $12.79 | $13.66 | $13.66 | 16,010,920 |
| 2025-04-28 | $14.00 | $14.17 | $13.72 | $13.72 | $13.72 | 9,414,680 |
| 2025-04-25 | $13.96 | $14.29 | $13.88 | $14.02 | $14.02 | 9,278,000 |
| 2025-04-24 | $14.43 | $14.44 | $13.94 | $13.99 | $13.99 | 10,182,200 |
| 2025-04-23 | $14.41 | $14.59 | $14.31 | $14.43 | $14.43 | 9,849,010 |
| 2025-04-22 | $14.54 | $14.59 | $14.27 | $14.30 | $14.30 | 8,780,100 |
| 2025-04-21 | $14.24 | $14.56 | $14.04 | $14.56 | $14.56 | 8,893,310 |
| 2025-04-18 | $14.11 | $14.30 | $13.96 | $14.18 | $14.18 | 7,592,310 |
| 2025-04-17 | $14.20 | $14.53 | $14.12 | $14.13 | $14.13 | 10,811,420 |
| 2025-04-16 | $14.53 | $14.65 | $13.89 | $14.20 | $14.20 | 12,364,080 |
| 2025-04-15 | $14.76 | $14.90 | $14.47 | $14.64 | $14.64 | 10,507,020 |
| 2025-04-14 | $15.05 | $15.22 | $14.70 | $14.80 | $14.80 | 17,012,800 |
| 2025-04-11 | $14.30 | $15.16 | $14.21 | $14.83 | $14.83 | 21,006,920 |
| 2025-04-10 | $14.60 | $14.98 | $14.41 | $14.50 | $14.50 | 20,662,530 |
| 2025-04-09 | $13.23 | $14.35 | $12.51 | $14.17 | $14.17 | 26,700,530 |
| 2025-04-08 | $13.01 | $13.81 | $12.90 | $13.40 | $13.40 | 20,316,220 |
| 2025-04-07 | $15.00 | $15.25 | $12.88 | $12.88 | $12.88 | 24,507,590 |
| 2025-04-03 | $16.05 | $16.56 | $15.96 | $16.10 | $16.10 | 10,859,310 |
| 2025-04-02 | $16.40 | $16.80 | $16.33 | $16.41 | $16.41 | 9,176,000 |
| 2025-04-01 | $16.54 | $16.83 | $16.36 | $16.36 | $16.36 | 11,543,100 |
| 2025-03-31 | $16.53 | $16.56 | $15.96 | $16.40 | $16.40 | 14,168,900 |
| 2025-03-28 | $16.65 | $16.84 | $16.54 | $16.61 | $16.61 | 10,164,700 |
| 2025-03-27 | $16.72 | $17.06 | $16.55 | $16.60 | $16.60 | 13,994,630 |
| 2025-03-26 | $16.70 | $16.98 | $16.63 | $16.73 | $16.73 | 10,287,400 |
| 2025-03-25 | $17.06 | $17.14 | $16.61 | $16.68 | $16.68 | 14,263,600 |
| 2025-03-24 | $17.30 | $17.41 | $16.53 | $17.05 | $17.05 | 19,637,910 |
| 2025-03-21 | $18.15 | $18.28 | $17.30 | $17.31 | $17.31 | 27,949,300 |
| 2025-03-20 | $18.18 | $18.80 | $17.95 | $18.43 | $18.43 | 24,047,600 |
| 2025-03-19 | $18.39 | $18.83 | $18.15 | $18.26 | $18.26 | 21,108,390 |
| 2025-03-18 | $18.89 | $19.50 | $18.66 | $18.68 | $18.68 | 27,848,760 |
| 2025-03-17 | $18.89 | $19.05 | $18.59 | $18.73 | $18.73 | 24,116,680 |
| 2025-03-14 | $18.30 | $18.78 | $17.88 | $18.65 | $18.65 | 30,333,690 |
| 2025-03-13 | $19.38 | $19.40 | $18.00 | $18.14 | $18.14 | 39,201,550 |
| 2025-03-12 | $19.18 | $19.97 | $19.06 | $19.40 | $19.40 | 41,994,650 |
| 2025-03-11 | $19.20 | $19.50 | $18.67 | $19.05 | $19.05 | 45,295,980 |
| 2025-03-10 | $19.77 | $20.39 | $19.28 | $19.80 | $19.80 | 42,382,370 |
| 2025-03-07 | $19.50 | $20.70 | $19.05 | $19.87 | $19.87 | 71,619,560 |
| 2025-03-06 | $19.95 | $20.47 | $19.71 | $19.98 | $19.98 | 66,460,660 |
| 2025-03-05 | $20.60 | $20.75 | $19.41 | $19.83 | $19.83 | 74,904,470 |
| 2025-03-04 | $19.15 | $21.48 | $19.15 | $21.29 | $21.29 | 102,758,430 |
| 2025-03-03 | $22.40 | $22.60 | $19.80 | $20.48 | $20.48 | 119,469,050 |
| 2025-02-28 | $19.48 | $23.27 | $18.82 | $20.97 | $20.97 | 132,768,650 |
| 2025-02-27 | $18.18 | $19.98 | $18.18 | $19.39 | $19.39 | 95,146,080 |
| 2025-02-26 | $17.55 | $17.92 | $17.14 | $17.85 | $17.85 | 43,442,400 |
| 2025-02-25 | $17.20 | $18.14 | $17.06 | $17.69 | $17.69 | 40,583,290 |
| 2025-02-24 | $16.74 | $18.28 | $16.58 | $17.72 | $17.72 | 58,311,740 |
| 2025-02-20 | $16.11 | $16.25 | $15.83 | $16.17 | $16.17 | 18,673,000 |
| 2025-02-19 | $15.78 | $16.32 | $15.75 | $16.24 | $16.24 | 20,301,600 |
| 2025-02-18 | $16.41 | $16.74 | $15.61 | $15.65 | $15.65 | 27,550,750 |
| 2025-02-17 | $17.18 | $17.97 | $16.61 | $16.80 | $16.80 | 40,148,990 |
| 2025-02-14 | $16.18 | $16.80 | $16.06 | $16.69 | $16.69 | 36,787,950 |
| 2025-02-13 | $16.16 | $16.28 | $15.79 | $16.02 | $16.02 | 21,810,700 |
| 2025-02-12 | $15.99 | $16.28 | $15.99 | $16.22 | $16.22 | 19,911,210 |
| 2025-02-11 | $16.25 | $16.60 | $15.92 | $16.14 | $16.14 | 27,103,080 |
| 2025-02-10 | $15.90 | $16.55 | $15.76 | $16.46 | $16.46 | 38,030,250 |
| 2025-02-07 | $15.47 | $15.96 | $15.29 | $15.59 | $15.59 | 33,026,310 |
| 2025-02-06 | $15.02 | $15.61 | $14.69 | $15.52 | $15.52 | 30,670,100 |
| 2025-02-05 | $14.43 | $15.94 | $14.23 | $15.21 | $15.21 | 39,516,020 |
| 2025-01-27 | $14.60 | $14.77 | $13.75 | $13.88 | $13.88 | 26,083,170 |
| 2025-01-24 | $14.39 | $14.94 | $14.34 | $14.92 | $14.92 | 17,615,610 |
| 2025-01-23 | $14.68 | $15.09 | $14.39 | $14.39 | $14.39 | 17,140,200 |
| 2025-01-22 | $14.77 | $14.77 | $14.41 | $14.50 | $14.50 | 11,083,700 |
| 2025-01-21 | $14.78 | $14.94 | $14.42 | $14.84 | $14.84 | 15,364,570 |
| 2025-01-20 | $14.64 | $15.00 | $14.43 | $14.69 | $14.69 | 17,481,670 |
| 2025-01-17 | $14.33 | $14.70 | $14.18 | $14.49 | $14.49 | 13,977,000 |
| 2025-01-16 | $14.51 | $14.76 | $14.20 | $14.38 | $14.38 | 13,595,200 |
| 2025-01-15 | $14.58 | $14.67 | $14.33 | $14.39 | $14.39 | 12,031,900 |
| 2025-01-14 | $13.99 | $14.60 | $13.86 | $14.60 | $14.60 | 17,376,870 |
| 2025-01-13 | $13.48 | $13.92 | $13.18 | $13.80 | $13.80 | 10,677,130 |
| 2025-01-09 | $14.44 | $14.63 | $14.29 | $14.38 | $14.38 | 15,928,170 |
| 2025-01-08 | $14.20 | $14.69 | $13.80 | $14.50 | $14.50 | 26,102,910 |
| 2025-01-07 | $13.60 | $14.10 | $13.52 | $14.09 | $14.09 | 14,476,140 |
| 2025-01-06 | $13.52 | $13.92 | $13.13 | $13.50 | $13.50 | 12,977,410 |
| 2025-01-03 | $14.99 | $15.02 | $13.67 | $13.73 | $13.73 | 19,915,630 |
| 2025-01-02 | $15.69 | $15.75 | $14.56 | $14.79 | $14.79 | 23,715,540 |
| 2024-12-31 | $17.00 | $17.19 | $15.70 | $15.76 | $15.76 | 32,492,070 |
| 2024-12-30 | $17.02 | $17.16 | $16.09 | $17.00 | $17.00 | 44,602,240 |
| 2024-12-27 | $15.49 | $18.66 | $15.44 | $17.16 | $17.16 | 68,504,440 |
| 2024-12-26 | $15.30 | $15.74 | $15.28 | $15.55 | $15.55 | 10,243,060 |
| 2024-12-25 | $15.81 | $15.90 | $15.08 | $15.25 | $15.25 | 12,438,980 |
| 2024-12-24 | $16.05 | $16.20 | $15.45 | $15.93 | $15.93 | 13,399,860 |
| 2024-12-23 | $16.98 | $17.00 | $15.93 | $15.95 | $15.95 | 16,851,840 |
| 2024-12-20 | $16.40 | $17.15 | $16.22 | $16.87 | $16.87 | 20,782,390 |
| 2024-12-19 | $15.80 | $16.50 | $15.69 | $16.43 | $16.43 | 15,324,100 |
| 2024-12-18 | $15.60 | $16.31 | $15.24 | $16.08 | $16.08 | 15,852,950 |
| 2024-12-17 | $16.93 | $16.98 | $15.54 | $15.63 | $15.63 | 22,569,600 |
| 2024-12-16 | $17.21 | $17.77 | $16.96 | $17.05 | $17.05 | 26,647,440 |
| 2024-12-13 | $17.20 | $17.83 | $16.81 | $17.36 | $17.36 | 33,714,840 |
| 2024-12-12 | $16.50 | $17.36 | $16.31 | $17.34 | $17.34 | 33,675,460 |
| 2024-12-11 | $16.22 | $16.53 | $16.17 | $16.47 | $16.47 | 14,524,400 |
| 2024-12-10 | $16.68 | $16.78 | $16.25 | $16.28 | $16.28 | 19,245,830 |
| 2024-12-09 | $16.30 | $16.44 | $15.93 | $16.06 | $16.06 | 12,899,410 |
| 2024-12-06 | $16.34 | $16.58 | $16.07 | $16.44 | $16.44 | 16,929,130 |
| 2024-12-05 | $16.03 | $16.43 | $16.03 | $16.20 | $16.20 | 13,493,900 |
| 2024-12-04 | $16.51 | $16.77 | $16.09 | $16.20 | $16.20 | 19,708,900 |
| 2024-12-03 | $16.38 | $16.43 | $15.98 | $16.22 | $16.22 | 14,313,280 |
| 2024-12-02 | $16.30 | $16.50 | $16.22 | $16.39 | $16.39 | 16,113,190 |
| 2024-11-29 | $16.03 | $16.55 | $15.70 | $16.27 | $16.27 | 18,804,700 |
| 2024-11-28 | $15.91 | $16.39 | $15.91 | $16.03 | $16.03 | 16,902,000 |
| 2024-11-27 | $15.23 | $15.97 | $14.86 | $15.96 | $15.96 | 16,725,540 |
| 2024-11-26 | $15.60 | $15.75 | $15.23 | $15.23 | $15.23 | 10,404,510 |
| 2024-11-25 | $15.62 | $15.77 | $15.10 | $15.64 | $15.64 | 14,176,200 |
| 2024-11-22 | $16.25 | $16.41 | $15.30 | $15.39 | $15.39 | 17,989,370 |
| 2024-11-21 | $16.33 | $16.47 | $16.01 | $16.29 | $16.29 | 15,082,260 |
| 2024-11-20 | $16.00 | $16.50 | $16.00 | $16.37 | $16.37 | 15,546,000 |
| 2024-11-19 | $15.71 | $16.21 | $15.38 | $16.13 | $16.13 | 16,941,640 |
| 2024-11-18 | $16.53 | $16.68 | $15.30 | $15.48 | $15.48 | 20,359,860 |
| 2024-11-15 | $17.21 | $17.64 | $16.46 | $16.48 | $16.48 | 20,433,290 |
| 2024-11-14 | $18.00 | $18.00 | $17.23 | $17.27 | $17.27 | 16,396,930 |
| 2024-11-13 | $17.61 | $18.15 | $17.61 | $18.01 | $18.01 | 18,267,490 |
| 2024-11-12 | $19.05 | $19.06 | $17.78 | $18.09 | $18.09 | 34,389,390 |
| 2024-11-11 | $18.40 | $19.17 | $18.29 | $19.04 | $19.04 | 41,791,080 |
| 2024-11-08 | $17.80 | $18.83 | $17.75 | $18.28 | $18.28 | 43,444,270 |
| 2024-11-07 | $16.92 | $17.66 | $16.84 | $17.55 | $17.55 | 25,501,820 |
| 2024-11-06 | $17.29 | $17.78 | $17.01 | $17.18 | $17.18 | 31,757,590 |
| 2024-11-05 | $16.53 | $17.40 | $16.44 | $17.32 | $17.32 | 32,992,700 |
| 2024-11-04 | $16.10 | $16.63 | $16.10 | $16.49 | $16.49 | 26,523,040 |
| 2024-11-01 | $18.18 | $18.38 | $16.45 | $16.49 | $16.49 | 53,721,070 |
| 2024-10-31 | $18.51 | $18.88 | $18.18 | $18.55 | $18.55 | 42,799,120 |
| 2024-10-30 | $19.00 | $19.28 | $18.21 | $18.79 | $18.79 | 52,599,500 |
| 2024-10-29 | $19.00 | $19.88 | $18.58 | $19.70 | $19.70 | 67,787,350 |
| 2024-10-28 | $20.11 | $21.90 | $19.22 | $19.30 | $19.30 | 98,238,380 |
| 2024-10-25 | $18.44 | $20.51 | $18.12 | $19.92 | $19.92 | 85,659,510 |
| 2024-10-24 | $17.60 | $19.19 | $17.44 | $18.81 | $18.81 | 60,055,360 |
| 2024-10-23 | $17.95 | $18.74 | $17.85 | $18.01 | $18.01 | 57,572,590 |
| 2024-10-22 | $19.18 | $19.30 | $17.90 | $18.21 | $18.21 | 88,403,340 |
| 2024-10-21 | $17.18 | $20.21 | $16.95 | $20.21 | $20.21 | 115,792,480 |
| 2024-10-18 | $15.34 | $17.23 | $15.33 | $16.84 | $16.84 | 63,512,810 |
| 2024-10-17 | $16.09 | $16.55 | $15.58 | $15.66 | $15.66 | 53,590,400 |
| 2024-10-16 | $15.46 | $17.50 | $15.22 | $16.04 | $16.04 | 69,854,440 |
| 2024-10-15 | $15.05 | $15.97 | $14.75 | $15.60 | $15.60 | 52,853,670 |
| 2024-10-14 | $14.22 | $15.16 | $14.07 | $15.11 | $15.11 | 33,085,200 |
| 2024-10-11 | $14.76 | $15.13 | $13.83 | $14.15 | $14.15 | 34,100,950 |
| 2024-10-10 | $15.96 | $16.28 | $14.84 | $15.13 | $15.13 | 40,418,020 |
| 2024-10-09 | $16.71 | $17.78 | $15.40 | $15.40 | $15.40 | 67,885,260 |
| 2024-10-08 | $17.50 | $17.53 | $15.80 | $17.53 | $17.53 | 73,459,990 |
| 2024-09-30 | $12.99 | $14.80 | $12.79 | $14.61 | $14.61 | 60,055,930 |
| 2024-09-27 | $11.76 | $12.59 | $11.55 | $12.49 | $12.49 | 51,080,370 |
| 2024-09-26 | $11.19 | $11.79 | $11.18 | $11.72 | $11.72 | 46,837,540 |
| 2024-09-25 | $11.19 | $11.46 | $11.01 | $11.08 | $11.08 | 36,766,610 |
| 2024-09-24 | $10.91 | $11.30 | $10.65 | $11.23 | $11.23 | 37,272,370 |
| 2024-09-23 | $10.56 | $11.09 | $10.54 | $11.09 | $11.09 | 34,550,900 |
| 2024-09-20 | $10.56 | $10.84 | $10.49 | $10.65 | $10.65 | 25,568,220 |
| 2024-09-19 | $10.35 | $10.70 | $10.03 | $10.68 | $10.68 | 28,383,150 |
| 2024-09-18 | $10.50 | $10.79 | $10.06 | $10.25 | $10.25 | 27,799,740 |
| 2024-09-13 | $10.38 | $10.85 | $10.15 | $10.59 | $10.59 | 31,066,640 |
| 2024-09-12 | $10.30 | $10.81 | $10.26 | $10.36 | $10.36 | 25,481,080 |
| 2024-09-11 | $10.29 | $10.37 | $10.10 | $10.23 | $10.23 | 8,739,700 |
| 2024-09-10 | $10.26 | $10.45 | $10.04 | $10.33 | $10.33 | 11,849,900 |
| 2024-09-09 | $10.23 | $10.39 | $10.13 | $10.23 | $10.23 | 10,488,900 |
| 2024-09-06 | $10.75 | $10.79 | $10.30 | $10.35 | $10.35 | 14,259,240 |
| 2024-09-05 | $10.71 | $10.90 | $10.66 | $10.75 | $10.75 | 13,060,730 |
| 2024-09-04 | $10.75 | $10.91 | $10.60 | $10.70 | $10.70 | 13,163,330 |
| 2024-09-03 | $10.88 | $11.02 | $10.70 | $10.92 | $10.92 | 18,641,640 |
| 2024-09-02 | $11.25 | $11.38 | $10.89 | $10.93 | $10.93 | 29,027,010 |
| 2024-08-30 | $10.08 | $11.80 | $10.04 | $11.35 | $11.35 | 48,973,050 |
| 2024-08-29 | $9.75 | $10.10 | $9.70 | $10.06 | $10.06 | 8,630,650 |
| 2024-08-28 | $9.72 | $9.89 | $9.67 | $9.79 | $9.79 | 6,999,730 |
| 2024-08-27 | $9.98 | $10.08 | $9.72 | $9.77 | $9.77 | 10,677,800 |
| 2024-08-26 | $10.24 | $10.31 | $9.98 | $10.04 | $10.04 | 9,111,240 |
| 2024-08-23 | $9.97 | $10.23 | $9.91 | $10.10 | $10.10 | 9,724,000 |
| 2024-08-22 | $10.30 | $10.44 | $9.98 | $10.03 | $10.03 | 12,141,570 |
| 2024-08-21 | $10.28 | $10.51 | $10.23 | $10.27 | $10.27 | 11,378,400 |
| 2024-08-20 | $10.46 | $10.62 | $10.25 | $10.31 | $10.31 | 12,571,670 |
| 2024-08-19 | $10.46 | $10.62 | $10.35 | $10.40 | $10.40 | 11,150,600 |
| 2024-08-16 | $10.48 | $10.77 | $10.46 | $10.49 | $10.49 | 16,704,880 |
| 2024-08-15 | $10.12 | $10.66 | $10.09 | $10.52 | $10.52 | 18,192,210 |
| 2024-08-14 | $10.12 | $10.31 | $10.03 | $10.19 | $10.19 | 13,430,310 |
| 2024-08-13 | $9.86 | $10.09 | $9.85 | $10.08 | $10.08 | 9,488,900 |
| 2024-08-12 | $10.03 | $10.09 | $9.74 | $9.87 | $9.87 | 10,625,100 |
| 2024-08-09 | $10.09 | $10.36 | $10.00 | $10.03 | $10.03 | 17,715,810 |
| 2024-08-08 | $10.01 | $10.15 | $9.70 | $9.89 | $9.89 | 18,691,970 |
| 2024-08-07 | $10.25 | $10.44 | $10.14 | $10.19 | $10.19 | 13,454,430 |
| 2024-08-06 | $10.45 | $10.58 | $10.10 | $10.31 | $10.31 | 15,398,910 |
| 2024-08-05 | $10.58 | $10.82 | $10.19 | $10.21 | $10.21 | 19,269,500 |
| 2024-08-02 | $11.02 | $11.23 | $10.79 | $10.80 | $10.80 | 23,925,390 |
| 2024-08-01 | $10.95 | $11.48 | $10.89 | $11.28 | $11.28 | 33,742,100 |
| 2024-07-31 | $10.40 | $10.95 | $10.38 | $10.92 | $10.92 | 30,778,150 |
| 2024-07-30 | $10.02 | $10.64 | $9.97 | $10.62 | $10.62 | 25,975,610 |
| 2024-07-29 | $10.20 | $10.33 | $10.10 | $10.12 | $10.12 | 11,718,100 |
| 2024-07-26 | $10.07 | $10.30 | $9.97 | $10.20 | $10.20 | 13,213,480 |
| 2024-07-25 | $10.01 | $10.26 | $9.90 | $10.09 | $10.09 | 12,746,370 |
| 2024-07-24 | $10.12 | $10.36 | $10.09 | $10.15 | $10.15 | 14,257,860 |
| 2024-07-23 | $10.42 | $10.65 | $10.19 | $10.23 | $10.23 | 21,046,980 |
| 2024-07-22 | $10.47 | $10.93 | $10.47 | $10.60 | $10.60 | 30,602,670 |
| 2024-07-19 | $10.17 | $10.59 | $10.12 | $10.42 | $10.42 | 26,723,970 |
| 2024-07-18 | $10.00 | $10.33 | $9.64 | $10.27 | $10.27 | 26,780,810 |
| 2024-07-17 | $10.23 | $10.63 | $10.10 | $10.13 | $10.13 | 24,739,190 |
| 2024-07-16 | $10.02 | $10.50 | $9.95 | $10.44 | $10.44 | 36,454,290 |
| 2024-07-15 | $10.50 | $10.50 | $9.86 | $9.90 | $9.90 | 34,198,860 |
| 2024-07-12 | $9.16 | $9.27 | $9.12 | $9.19 | $9.19 | 6,315,400 |
| 2024-07-11 | $9.35 | $9.47 | $9.16 | $9.25 | $9.25 | 9,546,130 |
| 2024-07-10 | $9.18 | $9.39 | $9.09 | $9.12 | $9.12 | 8,597,100 |
| 2024-07-09 | $8.84 | $9.22 | $8.81 | $9.20 | $9.20 | 10,366,320 |
| 2024-07-08 | $8.96 | $9.14 | $8.85 | $8.88 | $8.88 | 7,266,600 |
| 2024-07-05 | $8.91 | $9.12 | $8.79 | $9.04 | $9.04 | 7,284,700 |
| 2024-07-04 | $9.20 | $9.25 | $8.89 | $8.91 | $8.91 | 8,287,530 |
| 2024-07-03 | $9.42 | $9.44 | $9.15 | $9.17 | $9.17 | 10,119,400 |
| 2024-07-02 | $9.33 | $9.66 | $9.24 | $9.38 | $9.38 | 15,258,750 |
| 2024-07-01 | $9.10 | $9.18 | $8.80 | $9.13 | $9.13 | 10,115,560 |
| 2024-06-28 | $9.13 | $9.45 | $9.11 | $9.13 | $9.13 | 11,984,100 |
| 2024-06-27 | $9.10 | $9.68 | $9.05 | $9.22 | $9.22 | 17,493,460 |
| 2024-06-26 | $8.72 | $9.24 | $8.53 | $9.22 | $9.22 | 12,951,560 |
| 2024-06-25 | $9.22 | $9.25 | $8.59 | $8.72 | $8.72 | 17,872,700 |
| 2024-06-24 | $9.80 | $9.84 | $9.19 | $9.23 | $9.23 | 16,044,480 |
| 2024-06-21 | $9.80 | $9.97 | $9.60 | $9.88 | $9.88 | 11,971,640 |
| 2024-06-20 | $10.43 | $10.46 | $10.02 | $10.02 | $10.02 | 18,477,000 |
| 2024-06-19 | $10.29 | $10.63 | $10.29 | $10.54 | $10.54 | 26,275,230 |
| 2024-06-18 | $10.26 | $10.34 | $10.15 | $10.24 | $10.24 | 12,234,300 |
| 2024-06-17 | $10.15 | $10.31 | $10.05 | $10.25 | $10.25 | 11,390,120 |
| 2024-06-14 | $10.24 | $10.37 | $10.04 | $10.21 | $10.21 | 13,441,100 |
| 2024-06-13 | $10.33 | $10.48 | $10.21 | $10.28 | $10.28 | 17,056,300 |
| 2024-06-12 | $9.91 | $10.52 | $9.91 | $10.35 | $10.35 | 21,998,480 |
| 2024-06-11 | $9.54 | $10.20 | $9.47 | $10.04 | $10.04 | 16,939,190 |
| 2024-06-07 | $9.61 | $9.83 | $9.41 | $9.62 | $9.62 | 11,877,230 |
| 2024-06-06 | $9.90 | $10.27 | $9.38 | $9.44 | $9.44 | 18,895,520 |
| 2024-06-05 | $10.10 | $10.36 | $9.82 | $9.83 | $9.83 | 18,783,930 |
| 2024-06-04 | $10.52 | $10.71 | $10.06 | $10.25 | $10.25 | 26,528,920 |
| 2024-06-03 | $10.49 | $11.08 | $10.40 | $10.83 | $10.83 | 38,882,360 |
| 2024-05-31 | $9.96 | $10.36 | $9.95 | $10.29 | $10.29 | 20,152,420 |
| 2024-05-30 | $9.68 | $10.28 | $9.50 | $10.09 | $10.09 | 24,053,150 |
| 2024-05-29 | $9.73 | $9.92 | $9.61 | $9.70 | $9.70 | 9,143,780 |
| 2024-05-28 | $9.86 | $10.27 | $9.71 | $9.82 | $9.82 | 15,319,800 |
| 2024-05-27 | $9.62 | $9.90 | $9.36 | $9.90 | $9.90 | 11,264,440 |
| 2024-05-24 | $9.99 | $10.02 | $9.56 | $9.57 | $9.57 | 9,347,970 |
| 2024-05-23 | $10.20 | $10.24 | $9.92 | $9.94 | $9.94 | 8,627,570 |
| 2024-05-22 | $10.10 | $10.25 | $10.02 | $10.20 | $10.20 | 6,510,620 |
| 2024-05-21 | $10.23 | $10.34 | $10.10 | $10.14 | $10.14 | 6,825,040 |
| 2024-05-20 | $10.30 | $10.37 | $10.14 | $10.23 | $10.23 | 8,676,630 |
| 2024-05-17 | $10.10 | $10.29 | $9.96 | $10.29 | $10.29 | 9,178,590 |
| 2024-05-16 | $10.19 | $10.29 | $10.04 | $10.10 | $10.10 | 8,515,920 |
| 2024-05-15 | $10.16 | $10.35 | $10.01 | $10.07 | $10.07 | 8,290,510 |
| 2024-05-14 | $10.20 | $10.39 | $10.07 | $10.17 | $10.17 | 9,063,600 |
| 2024-05-13 | $10.45 | $10.45 | $10.06 | $10.14 | $10.14 | 14,030,430 |
| 2024-05-10 | $11.09 | $11.10 | $10.52 | $10.57 | $10.57 | 16,436,050 |
| 2024-05-09 | $10.82 | $11.28 | $10.77 | $11.06 | $11.06 | 18,109,850 |
| 2024-05-08 | $10.96 | $11.16 | $10.72 | $10.76 | $10.76 | 12,854,460 |
| 2024-05-07 | $10.90 | $11.13 | $10.80 | $11.00 | $11.00 | 12,405,140 |
| 2024-05-06 | $10.98 | $11.10 | $10.80 | $10.88 | $10.88 | 12,273,880 |
| 2024-04-30 | $11.02 | $11.18 | $10.65 | $10.81 | $10.81 | 14,648,670 |
| 2024-04-29 | $10.55 | $11.12 | $10.51 | $11.01 | $11.01 | 20,046,300 |
| 2024-04-26 | $10.38 | $10.94 | $10.38 | $10.84 | $10.84 | 18,177,790 |
| 2024-04-25 | $10.29 | $10.73 | $10.27 | $10.43 | $10.43 | 14,717,150 |
| 2024-04-24 | $10.09 | $10.45 | $10.09 | $10.41 | $10.41 | 14,301,340 |
| 2024-04-23 | $10.03 | $10.26 | $9.97 | $10.02 | $10.02 | 11,953,350 |
| 2024-04-22 | $9.70 | $10.03 | $9.41 | $9.95 | $9.95 | 11,349,650 |
| 2024-04-19 | $10.16 | $10.20 | $9.80 | $9.97 | $9.97 | 14,590,680 |
| 2024-04-18 | $10.31 | $10.46 | $10.01 | $10.23 | $10.23 | 17,704,570 |
| 2024-04-17 | $9.70 | $10.42 | $9.70 | $10.38 | $10.38 | 22,865,490 |
| 2024-04-16 | $10.19 | $10.26 | $9.19 | $9.21 | $9.21 | 23,634,040 |
| 2024-04-15 | $10.92 | $11.19 | $10.00 | $10.26 | $10.26 | 25,622,520 |
| 2024-04-12 | $11.22 | $11.49 | $11.14 | $11.15 | $11.15 | 13,846,810 |
| 2024-04-11 | $11.00 | $11.55 | $10.90 | $11.21 | $11.21 | 15,335,210 |
| 2024-04-10 | $11.83 | $11.89 | $11.13 | $11.25 | $11.25 | 20,666,440 |
| 2024-04-09 | $12.06 | $12.10 | $11.42 | $11.85 | $11.85 | 16,691,780 |
| 2024-04-08 | $12.60 | $12.60 | $11.86 | $11.86 | $11.86 | 26,004,220 |
| 2024-04-03 | $12.59 | $13.22 | $11.91 | $12.90 | $12.90 | 37,986,050 |
| 2024-04-02 | $13.28 | $13.56 | $12.41 | $12.70 | $12.70 | 33,117,920 |
| 2024-04-01 | $12.58 | $12.96 | $12.43 | $12.73 | $12.73 | 24,281,410 |
| 2024-03-29 | $12.47 | $12.94 | $12.25 | $12.65 | $12.65 | 26,050,580 |
| 2024-03-28 | $11.86 | $12.62 | $11.78 | $12.58 | $12.58 | 33,175,350 |
| 2024-03-27 | $12.49 | $12.49 | $11.66 | $11.70 | $11.70 | 32,639,890 |
| 2024-03-26 | $12.73 | $13.22 | $12.49 | $12.70 | $12.70 | 30,343,730 |
| 2024-03-25 | $13.76 | $14.00 | $12.50 | $12.59 | $12.59 | 58,066,010 |
| 2024-03-22 | $13.79 | $14.85 | $13.60 | $14.32 | $14.32 | 78,086,300 |
| 2024-03-21 | $13.79 | $14.20 | $13.40 | $13.40 | $13.40 | 49,918,430 |
| 2024-03-20 | $13.13 | $13.52 | $12.94 | $13.36 | $13.36 | 37,135,180 |
| 2024-03-19 | $13.36 | $13.95 | $13.12 | $13.28 | $13.28 | 45,095,560 |
| 2024-03-18 | $13.28 | $13.58 | $13.11 | $13.40 | $13.40 | 45,838,250 |
| 2024-03-15 | $13.45 | $13.72 | $13.12 | $13.50 | $13.50 | 53,316,410 |
| 2024-03-14 | $13.01 | $14.31 | $12.71 | $13.93 | $13.93 | 81,409,930 |
| 2024-03-13 | $13.30 | $13.60 | $12.87 | $13.35 | $13.35 | 71,959,360 |
| 2024-03-12 | $12.30 | $14.50 | $12.30 | $13.80 | $13.80 | 94,902,290 |
| 2024-03-11 | $12.50 | $13.17 | $12.06 | $12.46 | $12.46 | 92,571,530 |
| 2024-03-08 | $10.08 | $11.93 | $9.88 | $11.56 | $11.56 | 74,462,930 |
| 2024-03-07 | $10.30 | $10.43 | $9.92 | $9.94 | $9.94 | 14,246,530 |
| 2024-03-06 | $10.34 | $10.37 | $10.02 | $10.22 | $10.22 | 14,057,850 |
| 2024-03-05 | $10.41 | $10.72 | $10.18 | $10.32 | $10.32 | 21,480,890 |
| 2024-03-04 | $10.75 | $10.80 | $10.27 | $10.61 | $10.61 | 25,007,040 |
| 2024-03-01 | $10.07 | $10.61 | $10.06 | $10.54 | $10.54 | 24,963,070 |
| 2024-02-29 | $9.40 | $10.15 | $9.39 | $10.08 | $10.08 | 21,991,030 |
| 2024-02-28 | $10.54 | $10.84 | $9.38 | $9.41 | $9.41 | 34,772,010 |
| 2024-02-27 | $10.06 | $10.56 | $9.86 | $10.54 | $10.54 | 25,030,270 |
| 2024-02-26 | $9.75 | $10.38 | $9.71 | $10.06 | $10.06 | 30,950,750 |
| 2024-02-23 | $9.50 | $9.80 | $9.40 | $9.75 | $9.75 | 25,808,140 |
| 2024-02-22 | $8.94 | $9.56 | $8.92 | $9.40 | $9.40 | 25,416,480 |
| 2024-02-21 | $8.94 | $9.45 | $8.82 | $9.00 | $9.00 | 28,539,830 |
| 2024-02-20 | $8.77 | $9.45 | $8.50 | $9.21 | $9.21 | 26,881,600 |
| 2024-02-19 | $8.25 | $8.82 | $8.21 | $8.75 | $8.75 | 26,360,610 |
| 2024-02-08 | $7.17 | $8.12 | $6.97 | $8.07 | $8.07 | 25,589,100 |
| 2024-02-07 | $7.43 | $7.65 | $7.03 | $7.16 | $7.16 | 22,106,490 |
| 2024-02-06 | $7.04 | $7.71 | $6.51 | $7.35 | $7.35 | 24,058,420 |
| 2024-02-05 | $8.49 | $8.49 | $7.03 | $7.25 | $7.25 | 23,302,050 |
| 2024-02-02 | $9.20 | $9.37 | $8.15 | $8.55 | $8.55 | 15,183,510 |
| 2024-02-01 | $9.13 | $9.54 | $8.98 | $9.16 | $9.16 | 13,623,140 |
| 2024-01-31 | $9.85 | $9.97 | $9.03 | $9.06 | $9.06 | 17,143,540 |
| 2024-01-30 | $10.41 | $10.48 | $9.94 | $9.95 | $9.95 | 8,295,990 |
| 2024-01-29 | $10.84 | $10.97 | $10.31 | $10.35 | $10.35 | 8,803,040 |
| 2024-01-26 | $10.88 | $11.12 | $10.82 | $10.84 | $10.84 | 9,212,300 |
| 2024-01-25 | $10.65 | $11.01 | $10.43 | $10.98 | $10.98 | 11,226,430 |
| 2024-01-24 | $10.59 | $10.66 | $10.10 | $10.52 | $10.52 | 8,293,030 |
| 2024-01-23 | $10.30 | $10.63 | $10.24 | $10.52 | $10.52 | 9,284,610 |
| 2024-01-22 | $11.15 | $11.25 | $10.19 | $10.35 | $10.35 | 10,927,000 |
| 2024-01-19 | $11.42 | $11.54 | $11.11 | $11.12 | $11.12 | 7,042,040 |
| 2024-01-18 | $11.28 | $11.47 | $11.02 | $11.40 | $11.40 | 8,874,650 |
| 2024-01-17 | $11.76 | $11.80 | $11.40 | $11.42 | $11.42 | 5,998,470 |
| 2024-01-16 | $11.90 | $11.99 | $11.53 | $11.79 | $11.79 | 8,581,540 |
| 2024-01-15 | $11.90 | $12.12 | $11.77 | $11.93 | $11.93 | 5,834,400 |
| 2024-01-12 | $12.17 | $12.18 | $11.86 | $11.89 | $11.89 | 7,416,700 |
| 2024-01-11 | $11.82 | $12.23 | $11.82 | $12.18 | $12.18 | 12,178,310 |
| 2024-01-10 | $12.21 | $12.28 | $11.68 | $11.81 | $11.81 | 10,533,900 |
| 2024-01-09 | $12.35 | $12.53 | $12.07 | $12.21 | $12.21 | 8,148,240 |
| 2024-01-08 | $12.53 | $12.65 | $12.26 | $12.26 | $12.26 | 6,956,960 |
| 2024-01-05 | $12.86 | $12.92 | $12.45 | $12.56 | $12.56 | 7,743,910 |
| 2024-01-04 | $12.89 | $13.09 | $12.68 | $12.83 | $12.83 | 8,036,710 |
| 2024-01-03 | $12.88 | $13.07 | $12.69 | $12.94 | $12.94 | 8,551,790 |
| 2024-01-02 | $13.54 | $13.58 | $12.83 | $12.87 | $12.87 | 15,376,080 |
| 2024-01-01 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2023-12-29 | $13.10 | $13.62 | $13.01 | $13.54 | $13.54 | 13,128,650 |
| 2023-12-28 | $12.87 | $13.24 | $12.70 | $13.10 | $13.10 | 10,738,180 |
| 2023-12-27 | $12.78 | $13.06 | $12.78 | $12.93 | $12.93 | 10,495,500 |
| 2023-12-26 | $12.89 | $12.94 | $12.50 | $12.72 | $12.72 | 13,106,720 |
| 2023-12-25 | $13.53 | $13.78 | $12.40 | $13.02 | $13.02 | 19,044,970 |
| 2023-12-22 | $14.28 | $14.47 | $13.75 | $13.78 | $13.78 | 14,770,190 |
| 2023-12-21 | $13.44 | $14.15 | $13.33 | $14.09 | $14.09 | 17,937,660 |
| 2023-12-20 | $13.75 | $13.99 | $13.36 | $13.55 | $13.55 | 13,744,480 |
| 2023-12-19 | $13.59 | $13.83 | $13.53 | $13.72 | $13.72 | 9,348,300 |
| 2023-12-18 | $13.83 | $13.99 | $13.58 | $13.64 | $13.64 | 12,011,170 |
| 2023-12-15 | $14.61 | $14.67 | $13.89 | $13.99 | $13.99 | 21,355,050 |
| 2023-12-14 | $14.50 | $15.05 | $14.38 | $14.68 | $14.68 | 18,751,520 |
| 2023-12-13 | $14.86 | $14.86 | $14.33 | $14.38 | $14.38 | 17,488,160 |
| 2023-12-12 | $15.12 | $15.47 | $14.91 | $14.99 | $14.99 | 21,741,060 |
| 2023-12-11 | $14.98 | $15.17 | $14.61 | $15.16 | $15.16 | 20,993,410 |
| 2023-12-08 | $14.70 | $15.17 | $14.52 | $15.00 | $15.00 | 25,163,920 |
| 2023-12-07 | $15.09 | $15.10 | $14.61 | $14.70 | $14.70 | 23,878,440 |
| 2023-12-06 | $14.30 | $15.24 | $14.25 | $15.08 | $15.08 | 33,115,050 |
| 2023-12-05 | $14.92 | $15.06 | $14.37 | $14.40 | $14.40 | 23,408,500 |
| 2023-12-04 | $14.70 | $15.45 | $14.46 | $15.06 | $15.06 | 37,120,160 |
| 2023-12-01 | $13.76 | $14.86 | $13.64 | $14.77 | $14.77 | 34,876,780 |
| 2023-11-30 | $14.30 | $14.30 | $13.63 | $13.79 | $13.79 | 22,975,340 |
| 2023-11-29 | $14.29 | $14.67 | $14.20 | $14.37 | $14.37 | 23,214,260 |
| 2023-11-28 | $14.09 | $14.58 | $14.00 | $14.30 | $14.30 | 23,924,150 |
| 2023-11-27 | $14.00 | $14.19 | $13.78 | $14.12 | $14.12 | 19,308,560 |
| 2023-11-24 | $14.78 | $14.78 | $14.05 | $14.11 | $14.11 | 23,632,830 |
| 2023-11-23 | $14.80 | $14.89 | $14.35 | $14.81 | $14.81 | 22,968,280 |
| 2023-11-22 | $15.06 | $15.26 | $14.76 | $14.78 | $14.78 | 24,014,060 |
| 2023-11-21 | $16.40 | $16.40 | $15.05 | $15.16 | $15.16 | 53,228,310 |
| 2023-11-20 | $16.46 | $16.61 | $16.24 | $16.50 | $16.50 | 24,980,080 |
| 2023-11-17 | $16.80 | $16.94 | $16.34 | $16.49 | $16.49 | 28,647,410 |
| 2023-11-16 | $16.60 | $17.40 | $16.55 | $16.70 | $16.70 | 36,322,410 |
| 2023-11-15 | $17.34 | $17.78 | $16.70 | $16.90 | $16.90 | 52,268,130 |
| 2023-11-14 | $17.03 | $17.81 | $16.78 | $17.23 | $17.23 | 63,703,310 |
| 2023-11-13 | $16.56 | $17.38 | $16.11 | $17.03 | $17.03 | 55,683,400 |
| 2023-11-10 | $16.95 | $17.44 | $16.10 | $16.32 | $16.32 | 61,774,810 |
| 2023-11-09 | $16.63 | $16.98 | $16.31 | $16.63 | $16.63 | 39,785,610 |
| 2023-11-08 | $17.00 | $17.28 | $16.54 | $16.83 | $16.83 | 51,205,110 |
| 2023-11-07 | $16.56 | $17.18 | $16.20 | $17.06 | $17.06 | 86,044,830 |
| 2023-11-06 | $14.35 | $17.20 | $14.35 | $16.41 | $16.41 | 97,036,550 |
| 2023-11-03 | $13.99 | $14.58 | $13.88 | $14.33 | $14.33 | 32,141,410 |
| 2023-11-02 | $14.59 | $14.79 | $13.96 | $14.01 | $14.01 | 43,643,880 |
| 2023-11-01 | $14.53 | $15.59 | $14.51 | $14.68 | $14.68 | 43,404,580 |
| 2023-10-31 | $16.50 | $16.98 | $14.91 | $15.14 | $15.14 | 63,427,210 |
| 2023-10-30 | $15.10 | $15.91 | $14.94 | $15.40 | $15.40 | 55,966,080 |
| 2023-10-27 | $14.68 | $16.07 | $14.68 | $15.17 | $15.17 | 61,422,260 |
| 2023-10-26 | $14.70 | $15.58 | $14.51 | $14.76 | $14.76 | 47,939,860 |
| 2023-10-25 | $14.00 | $15.35 | $13.66 | $14.98 | $14.98 | 51,045,870 |
| 2023-10-24 | $13.94 | $14.45 | $13.79 | $13.87 | $13.87 | 36,767,000 |
| 2023-10-23 | $14.01 | $14.51 | $13.48 | $13.70 | $13.70 | 51,536,360 |
| 2023-10-20 | $15.65 | $16.45 | $14.46 | $14.57 | $14.57 | 79,882,850 |
| 2023-10-19 | $15.01 | $16.80 | $15.01 | $16.09 | $16.09 | 89,763,430 |
| 2023-10-18 | $14.61 | $15.45 | $14.35 | $15.00 | $15.00 | 60,832,440 |
| 2023-10-17 | $14.60 | $15.18 | $14.22 | $14.75 | $14.75 | 50,437,470 |
| 2023-10-16 | $15.40 | $15.43 | $14.45 | $14.56 | $14.56 | 62,541,950 |
| 2023-10-13 | $14.72 | $15.81 | $14.60 | $15.77 | $15.77 | 80,079,640 |
| 2023-10-12 | $15.08 | $15.81 | $14.87 | $15.00 | $15.00 | 76,098,860 |
| 2023-10-11 | $14.45 | $15.55 | $14.45 | $14.97 | $14.97 | 75,626,410 |
| 2023-10-10 | $13.19 | $15.00 | $13.10 | $14.61 | $14.61 | 73,343,150 |
| 2023-10-09 | $11.89 | $13.00 | $11.77 | $12.81 | $12.81 | 38,140,820 |
| 2023-09-28 | $11.46 | $11.79 | $11.45 | $11.73 | $11.73 | 12,926,730 |
| 2023-09-27 | $11.50 | $11.64 | $11.35 | $11.37 | $11.37 | 11,057,550 |
| 2023-09-26 | $11.76 | $11.92 | $11.54 | $11.54 | $11.54 | 11,723,830 |
| 2023-09-25 | $12.01 | $12.17 | $11.72 | $11.76 | $11.76 | 12,131,990 |
| 2023-09-22 | $11.60 | $12.13 | $11.51 | $12.08 | $12.08 | 15,788,790 |
| 2023-09-21 | $11.61 | $11.85 | $11.55 | $11.64 | $11.64 | 8,109,420 |
| 2023-09-20 | $11.56 | $11.97 | $11.56 | $11.69 | $11.69 | 10,098,740 |
| 2023-09-19 | $12.11 | $12.20 | $11.72 | $11.75 | $11.75 | 15,014,580 |
| 2023-09-18 | $12.61 | $12.68 | $12.01 | $12.11 | $12.11 | 18,289,940 |
| 2023-09-15 | $12.83 | $13.01 | $12.45 | $12.61 | $12.61 | 14,898,770 |
| 2023-09-14 | $13.00 | $13.19 | $12.67 | $12.77 | $12.77 | 17,450,810 |
| 2023-09-13 | $13.13 | $13.53 | $13.00 | $13.16 | $13.16 | 22,086,250 |
| 2023-09-12 | $13.53 | $13.53 | $13.03 | $13.03 | $13.03 | 16,671,910 |
| 2023-09-11 | $13.06 | $13.32 | $13.00 | $13.16 | $13.16 | 19,336,660 |
| 2023-09-08 | $13.40 | $13.65 | $13.15 | $13.20 | $13.20 | 33,715,100 |
| 2023-09-07 | $13.25 | $14.10 | $13.22 | $13.71 | $13.71 | 50,680,320 |
| 2023-09-06 | $13.01 | $13.40 | $12.88 | $13.23 | $13.23 | 29,153,130 |
| 2023-09-05 | $13.03 | $13.56 | $12.91 | $13.18 | $13.18 | 35,055,890 |
| 2023-09-04 | $12.87 | $13.19 | $12.76 | $13.15 | $13.15 | 27,855,400 |
| 2023-09-01 | $12.54 | $13.51 | $12.54 | $13.01 | $13.01 | 35,275,820 |
| 2023-08-31 | $12.21 | $12.70 | $12.20 | $12.49 | $12.49 | 17,336,750 |
| 2023-08-30 | $12.25 | $12.88 | $12.01 | $12.45 | $12.45 | 27,336,510 |
| 2023-08-29 | $11.23 | $12.40 | $10.89 | $12.10 | $12.10 | 32,029,360 |
| 2023-08-28 | $12.59 | $12.74 | $11.65 | $11.65 | $11.65 | 21,100,660 |
| 2023-08-25 | $12.51 | $12.60 | $11.70 | $11.79 | $11.79 | 26,971,070 |
| 2023-08-24 | $12.38 | $13.10 | $12.21 | $12.75 | $12.75 | 28,139,510 |
| 2023-08-23 | $12.52 | $12.66 | $12.26 | $12.31 | $12.31 | 13,690,360 |
| 2023-08-22 | $12.80 | $12.84 | $12.20 | $12.65 | $12.65 | 20,176,930 |
| 2023-08-21 | $12.25 | $12.67 | $12.25 | $12.38 | $12.38 | 16,307,830 |
| 2023-08-18 | $12.95 | $13.16 | $12.20 | $12.21 | $12.21 | 22,959,020 |
| 2023-08-17 | $12.66 | $13.03 | $12.54 | $12.88 | $12.88 | 15,122,600 |
| 2023-08-16 | $12.70 | $12.98 | $12.65 | $12.73 | $12.73 | 11,917,930 |
| 2023-08-15 | $13.30 | $13.37 | $12.73 | $12.78 | $12.78 | 16,469,690 |
| 2023-08-14 | $12.81 | $13.24 | $12.64 | $13.24 | $13.24 | 15,639,360 |
| 2023-08-11 | $13.40 | $13.52 | $12.98 | $13.05 | $13.05 | 19,175,480 |
| 2023-08-10 | $13.96 | $14.06 | $13.44 | $13.44 | $13.44 | 22,794,420 |
| 2023-08-09 | $14.22 | $14.59 | $13.81 | $13.95 | $13.95 | 25,219,610 |
| 2023-08-08 | $14.58 | $15.33 | $14.40 | $14.42 | $14.42 | 38,852,620 |
| 2023-08-07 | $14.06 | $14.66 | $13.95 | $14.65 | $14.65 | 36,222,200 |
| 2023-08-04 | $13.73 | $14.12 | $13.72 | $14.05 | $14.05 | 25,573,360 |
| 2023-08-03 | $13.95 | $14.35 | $13.52 | $13.70 | $13.70 | 27,211,390 |
| 2023-08-02 | $14.01 | $14.36 | $13.90 | $14.10 | $14.10 | 22,692,540 |
| 2023-08-01 | $13.55 | $14.54 | $13.45 | $14.25 | $14.25 | 41,201,910 |
| 2023-07-31 | $13.35 | $13.85 | $13.21 | $13.60 | $13.60 | 27,682,710 |
| 2023-07-28 | $14.45 | $14.83 | $13.66 | $13.68 | $13.68 | 41,904,770 |
| 2023-07-27 | $14.61 | $14.98 | $14.42 | $14.46 | $14.46 | 25,615,510 |
| 2023-07-26 | $15.13 | $15.32 | $14.60 | $14.65 | $14.65 | 31,236,990 |
| 2023-07-25 | $15.40 | $15.64 | $14.43 | $15.13 | $15.13 | 45,992,430 |
| 2023-07-24 | $14.85 | $15.73 | $14.74 | $15.15 | $15.15 | 32,799,480 |
| 2023-07-21 | $15.87 | $16.43 | $15.11 | $15.14 | $15.14 | 54,617,020 |
| 2023-07-20 | $15.71 | $16.98 | $15.63 | $16.20 | $16.20 | 68,757,310 |
| 2023-07-19 | $16.28 | $16.85 | $16.00 | $16.00 | $16.00 | 69,119,880 |
| 2023-07-18 | $17.10 | $18.18 | $16.40 | $16.44 | $16.44 | 103,922,060 |
| 2023-07-17 | $15.66 | $17.49 | $15.33 | $16.87 | $16.87 | 95,708,780 |
| 2023-07-14 | $15.11 | $15.66 | $14.76 | $15.63 | $15.63 | 78,383,540 |
| 2023-07-13 | $13.18 | $15.55 | $13.12 | $15.10 | $15.10 | 86,927,260 |
| 2023-07-12 | $14.15 | $14.40 | $13.10 | $13.30 | $13.30 | 47,362,450 |
| 2023-07-11 | $13.95 | $14.79 | $13.67 | $14.27 | $14.27 | 44,782,940 |
| 2023-07-10 | $14.45 | $14.51 | $13.70 | $13.85 | $13.85 | 39,839,880 |
| 2023-07-07 | $15.19 | $15.90 | $14.28 | $14.51 | $14.51 | 60,285,770 |
| 2023-07-06 | $15.72 | $16.68 | $15.12 | $15.20 | $15.20 | 85,288,080 |
| 2023-07-05 | $15.51 | $16.81 | $15.00 | $15.78 | $15.78 | 83,059,710 |
| 2023-07-04 | $14.75 | $15.73 | $14.24 | $15.50 | $15.50 | 68,451,360 |
| 2023-07-03 | $15.04 | $15.13 | $14.02 | $14.70 | $14.70 | 43,777,780 |
| 2023-06-30 | $15.09 | $15.79 | $14.78 | $14.85 | $14.85 | 53,370,070 |
| 2023-06-29 | $15.50 | $16.01 | $14.88 | $15.17 | $15.17 | 69,112,040 |
| 2023-06-28 | $15.00 | $15.70 | $14.00 | $15.35 | $15.35 | 77,049,560 |
| 2023-06-27 | $13.46 | $15.30 | $13.25 | $15.12 | $15.12 | 69,965,010 |
| 2023-06-26 | $14.41 | $14.70 | $13.33 | $13.45 | $13.45 | 51,778,230 |
| 2023-06-21 | $15.44 | $15.63 | $14.70 | $14.71 | $14.71 | 59,066,750 |
| 2023-06-20 | $15.57 | $16.13 | $15.03 | $15.38 | $15.38 | 97,456,880 |
| 2023-06-19 | $13.15 | $15.56 | $13.10 | $15.56 | $15.56 | 119,654,650 |
| 2023-06-16 | $12.54 | $13.00 | $12.29 | $12.97 | $12.97 | 32,414,810 |
| 2023-06-15 | $12.71 | $12.96 | $12.54 | $12.60 | $12.60 | 25,549,730 |
| 2023-06-14 | $13.12 | $13.35 | $12.78 | $12.80 | $12.80 | 33,237,140 |
| 2023-06-13 | $12.94 | $13.30 | $12.81 | $13.19 | $13.19 | 47,620,010 |
| 2023-06-12 | $13.13 | $13.26 | $12.86 | $12.94 | $12.94 | 41,133,010 |
| 2023-06-09 | $12.53 | $13.48 | $12.44 | $13.34 | $13.34 | 60,588,790 |
| 2023-06-08 | $12.30 | $12.85 | $11.95 | $12.65 | $12.65 | 49,325,710 |
| 2023-06-07 | $11.88 | $12.40 | $11.75 | $12.26 | $12.26 | 30,182,300 |
| 2023-06-06 | $12.00 | $12.35 | $11.80 | $11.87 | $11.87 | 26,887,150 |
| 2023-06-05 | $12.10 | $12.21 | $11.98 | $12.09 | $12.09 | 22,058,060 |
| 2023-06-02 | $12.42 | $12.49 | $11.99 | $12.01 | $12.01 | 43,752,790 |
| 2023-06-01 | $12.70 | $13.10 | $12.52 | $12.56 | $12.56 | 51,098,010 |
| 2023-05-31 | $12.58 | $13.33 | $12.19 | $13.07 | $13.07 | 67,056,440 |
| 2023-05-30 | $12.71 | $12.77 | $12.22 | $12.65 | $12.65 | 49,915,680 |
| 2023-05-29 | $13.10 | $13.39 | $12.41 | $12.55 | $12.55 | 65,961,300 |
| 2023-05-26 | $11.74 | $13.25 | $11.65 | $12.74 | $12.74 | 76,212,570 |
| 2023-05-25 | $12.32 | $12.32 | $11.53 | $11.86 | $11.86 | 52,496,810 |
| 2023-05-24 | $11.67 | $12.46 | $11.41 | $12.18 | $12.18 | 66,139,400 |
| 2023-05-23 | $11.92 | $12.16 | $11.50 | $11.88 | $11.88 | 65,739,740 |
| 2023-05-22 | $11.61 | $13.21 | $11.61 | $12.54 | $12.54 | 97,692,890 |
| 2023-05-19 | $10.87 | $11.39 | $10.69 | $11.01 | $11.01 | 53,697,700 |
| 2023-05-18 | $10.46 | $10.89 | $10.41 | $10.84 | $10.84 | 37,845,690 |
| 2023-05-17 | $10.10 | $10.76 | $10.01 | $10.53 | $10.53 | 36,355,960 |
| 2023-05-16 | $10.10 | $10.53 | $9.85 | $10.27 | $10.27 | 37,169,220 |
| 2023-05-15 | $10.17 | $10.23 | $9.70 | $10.08 | $10.08 | 29,182,820 |
| 2023-05-12 | $10.60 | $10.90 | $10.26 | $10.34 | $10.34 | 30,061,290 |
| 2023-05-11 | $10.42 | $10.86 | $10.30 | $10.65 | $10.65 | 30,920,980 |
| 2023-05-10 | $10.36 | $10.63 | $10.21 | $10.30 | $10.30 | 19,674,280 |
| 2023-05-09 | $10.73 | $10.91 | $10.43 | $10.43 | $10.43 | 30,205,860 |
| 2023-05-08 | $10.94 | $11.10 | $10.69 | $10.74 | $10.74 | 35,322,610 |
| 2023-05-05 | $11.45 | $11.65 | $10.89 | $10.95 | $10.95 | 39,528,080 |
| 2023-05-04 | $11.36 | $11.69 | $10.92 | $11.26 | $11.26 | 41,836,250 |
| 2023-05-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2023-05-02 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2023-04-28 | $11.15 | $11.77 | $11.10 | $11.44 | $11.44 | 54,164,990 |
| 2023-04-27 | $12.48 | $12.72 | $10.63 | $11.01 | $11.01 | 60,542,320 |
| 2023-04-26 | $12.33 | $13.00 | $11.85 | $12.51 | $12.51 | 53,875,270 |
| 2023-04-25 | $13.50 | $14.34 | $12.20 | $12.47 | $12.47 | 78,127,490 |
| 2023-04-24 | $13.82 | $14.20 | $13.10 | $13.83 | $13.83 | 69,537,510 |
| 2023-04-21 | $13.40 | $14.83 | $12.81 | $13.62 | $13.62 | 99,173,960 |
| 2023-04-20 | $13.50 | $13.74 | $13.16 | $13.60 | $13.60 | 68,096,270 |
| 2023-04-19 | $12.55 | $14.24 | $12.50 | $13.50 | $13.50 | 92,714,500 |
| 2023-04-18 | $11.72 | $13.00 | $11.36 | $12.80 | $12.80 | 69,596,620 |
| 2023-04-17 | $12.40 | $12.67 | $11.82 | $11.90 | $11.90 | 47,796,530 |
| 2023-04-14 | $12.75 | $13.25 | $11.92 | $12.51 | $12.51 | 66,526,770 |
| 2023-04-13 | $13.50 | $14.50 | $12.76 | $12.87 | $12.87 | 80,863,260 |
| 2023-04-12 | $12.40 | $13.71 | $12.22 | $13.70 | $13.70 | 86,370,360 |
| 2023-04-11 | $11.66 | $13.30 | $11.65 | $12.71 | $12.71 | 88,144,070 |
| 2023-04-10 | $11.36 | $12.11 | $11.01 | $11.84 | $11.84 | 67,336,680 |
| 2023-04-07 | $11.15 | $11.65 | $10.63 | $11.59 | $11.59 | 57,567,460 |
| 2023-04-06 | $11.14 | $12.25 | $11.11 | $11.21 | $11.21 | 83,430,320 |
| 2023-04-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-04 | $10.88 | $11.77 | $10.75 | $11.60 | $11.60 | 90,049,560 |
| 2023-04-03 | $10.59 | $11.19 | $10.53 | $11.18 | $11.18 | 95,466,230 |
| 2023-03-31 | $10.40 | $10.55 | $9.93 | $10.21 | $10.21 | 92,117,040 |
| 2023-03-30 | $9.12 | $10.92 | $9.12 | $10.92 | $10.92 | 103,477,060 |
| 2023-03-29 | $9.08 | $9.26 | $8.93 | $9.10 | $9.10 | 12,321,340 |
| 2023-03-28 | $9.20 | $9.41 | $8.90 | $9.12 | $9.12 | 17,155,660 |
| 2023-03-27 | $9.46 | $9.46 | $9.03 | $9.25 | $9.25 | 22,940,690 |
| 2023-03-24 | $9.22 | $9.56 | $9.13 | $9.44 | $9.44 | 36,082,660 |
| 2023-03-23 | $8.92 | $9.28 | $8.83 | $9.21 | $9.21 | 26,336,790 |
| 2023-03-22 | $8.80 | $9.06 | $8.70 | $9.05 | $9.05 | 19,808,090 |
| 2023-03-21 | $8.65 | $8.98 | $8.49 | $8.86 | $8.86 | 17,759,900 |
| 2023-03-20 | $8.75 | $8.92 | $8.57 | $8.61 | $8.61 | 12,540,110 |
| 2023-03-17 | $8.57 | $8.77 | $8.55 | $8.68 | $8.68 | 10,050,270 |
| 2023-03-16 | $8.54 | $8.66 | $8.45 | $8.50 | $8.50 | 6,253,200 |
| 2023-03-15 | $8.74 | $8.82 | $8.57 | $8.62 | $8.62 | 7,376,610 |
| 2023-03-14 | $8.84 | $8.84 | $8.50 | $8.72 | $8.72 | 9,856,150 |
| 2023-03-13 | $8.76 | $8.85 | $8.53 | $8.84 | $8.84 | 12,662,370 |
| 2023-03-10 | $8.69 | $8.90 | $8.63 | $8.73 | $8.73 | 14,221,750 |
| 2023-03-09 | $8.59 | $8.73 | $8.45 | $8.69 | $8.69 | 9,944,130 |
| 2023-03-08 | $8.40 | $8.64 | $8.33 | $8.61 | $8.61 | 11,746,240 |
| 2023-03-07 | $8.48 | $8.56 | $8.19 | $8.20 | $8.20 | 5,928,920 |
| 2023-03-06 | $8.66 | $8.66 | $8.45 | $8.48 | $8.48 | 7,095,170 |
| 2023-03-03 | $8.59 | $8.78 | $8.47 | $8.66 | $8.66 | 8,999,230 |
| 2023-03-02 | $8.58 | $8.74 | $8.51 | $8.59 | $8.59 | 9,339,600 |
| 2023-03-01 | $8.33 | $8.60 | $8.30 | $8.58 | $8.58 | 11,811,920 |
| 2023-02-28 | $8.40 | $8.56 | $8.26 | $8.38 | $8.38 | 12,599,170 |
| 2023-02-27 | $8.18 | $8.27 | $8.03 | $8.20 | $8.20 | 9,171,600 |
| 2023-02-24 | $8.13 | $8.31 | $8.13 | $8.23 | $8.23 | 4,600,500 |
| 2023-02-23 | $8.36 | $8.41 | $8.12 | $8.15 | $8.15 | 5,461,150 |
| 2023-02-22 | $8.27 | $8.42 | $8.15 | $8.39 | $8.39 | 5,908,910 |
| 2023-02-21 | $8.30 | $8.51 | $8.26 | $8.31 | $8.31 | 6,596,700 |
| 2023-02-20 | $8.25 | $8.36 | $8.14 | $8.34 | $8.34 | 7,442,720 |
| 2023-02-17 | $8.40 | $8.52 | $8.21 | $8.23 | $8.23 | 11,638,840 |
| 2023-02-16 | $8.69 | $8.71 | $8.32 | $8.40 | $8.40 | 13,692,570 |
| 2023-02-15 | $8.41 | $8.75 | $8.41 | $8.69 | $8.69 | 13,509,750 |
| 2023-02-14 | $8.58 | $8.72 | $8.42 | $8.45 | $8.45 | 11,820,410 |
| 2023-02-13 | $8.43 | $8.64 | $8.35 | $8.60 | $8.60 | 15,930,750 |
| 2023-02-10 | $8.54 | $8.85 | $8.47 | $8.48 | $8.48 | 23,507,820 |
| 2023-02-09 | $8.07 | $8.55 | $8.02 | $8.44 | $8.44 | 15,768,400 |
| 2023-02-08 | $8.26 | $8.29 | $8.06 | $8.11 | $8.11 | 10,511,280 |
| 2023-02-07 | $8.24 | $8.34 | $8.10 | $8.26 | $8.26 | 12,053,080 |
| 2023-02-06 | $8.24 | $8.39 | $8.14 | $8.35 | $8.35 | 16,751,810 |
| 2023-02-03 | $7.83 | $8.30 | $7.82 | $8.29 | $8.29 | 18,512,980 |
| 2023-02-02 | $7.88 | $7.93 | $7.81 | $7.87 | $7.87 | 7,267,310 |
| 2023-02-01 | $7.63 | $7.89 | $7.61 | $7.86 | $7.86 | 11,390,500 |
| 2023-01-31 | $7.63 | $7.68 | $7.55 | $7.60 | $7.60 | 7,036,360 |
| 2023-01-30 | $7.60 | $7.64 | $7.51 | $7.57 | $7.57 | 6,786,000 |
| 2023-01-20 | $7.46 | $7.55 | $7.43 | $7.48 | $7.48 | 5,312,070 |
| 2023-01-19 | $7.29 | $7.50 | $7.26 | $7.47 | $7.47 | 6,708,410 |
| 2023-01-18 | $7.17 | $7.33 | $7.10 | $7.33 | $7.33 | 6,321,610 |
| 2023-01-17 | $7.21 | $7.21 | $7.09 | $7.13 | $7.13 | 2,600,900 |
| 2023-01-16 | $7.04 | $7.20 | $7.04 | $7.19 | $7.19 | 4,574,300 |
| 2023-01-13 | $7.10 | $7.10 | $6.96 | $7.02 | $7.02 | 3,074,600 |
| 2023-01-12 | $7.00 | $7.11 | $6.99 | $7.06 | $7.06 | 2,692,630 |
| 2023-01-11 | $7.07 | $7.16 | $6.98 | $7.00 | $7.00 | 3,348,500 |
| 2023-01-10 | $7.13 | $7.19 | $7.04 | $7.10 | $7.10 | 3,048,700 |
| 2023-01-09 | $7.11 | $7.22 | $7.10 | $7.11 | $7.11 | 2,889,500 |
| 2023-01-06 | $7.23 | $7.23 | $7.08 | $7.11 | $7.11 | 3,412,590 |
| 2023-01-05 | $7.20 | $7.21 | $7.12 | $7.18 | $7.18 | 3,544,290 |
| 2023-01-04 | $7.19 | $7.22 | $7.11 | $7.21 | $7.21 | 6,382,290 |
| 2023-01-03 | $6.87 | $7.14 | $6.85 | $7.13 | $7.13 | 7,576,520 |
| 2023-01-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2022-12-30 | $6.72 | $6.89 | $6.72 | $6.84 | $6.84 | 3,174,260 |
| 2022-12-29 | $6.72 | $6.83 | $6.68 | $6.75 | $6.75 | 2,312,670 |
| 2022-12-28 | $6.82 | $6.86 | $6.68 | $6.72 | $6.72 | 2,979,010 |
| 2022-12-27 | $6.95 | $6.95 | $6.80 | $6.87 | $6.87 | 3,155,700 |
| 2022-12-26 | $6.85 | $6.94 | $6.84 | $6.90 | $6.90 | 2,816,870 |
| 2022-12-23 | $6.70 | $6.92 | $6.70 | $6.84 | $6.84 | 3,648,400 |
| 2022-12-22 | $6.89 | $6.89 | $6.72 | $6.75 | $6.75 | 2,997,320 |
| 2022-12-21 | $6.99 | $6.99 | $6.76 | $6.83 | $6.83 | 2,444,700 |
| 2022-12-20 | $6.98 | $7.06 | $6.88 | $6.92 | $6.92 | 2,333,780 |
| 2022-12-19 | $7.07 | $7.07 | $6.86 | $6.90 | $6.90 | 3,174,290 |
| 2022-12-16 | $7.15 | $7.18 | $7.00 | $7.02 | $7.02 | 4,825,990 |
| 2022-12-15 | $7.08 | $7.26 | $7.00 | $7.20 | $7.20 | 4,900,290 |
| 2022-12-14 | $7.06 | $7.15 | $7.04 | $7.05 | $7.05 | 2,884,700 |
| 2022-12-13 | $7.15 | $7.18 | $7.03 | $7.04 | $7.04 | 4,294,700 |
| 2022-12-12 | $7.10 | $7.26 | $7.06 | $7.18 | $7.18 | 4,961,010 |
| 2022-12-09 | $7.20 | $7.22 | $7.09 | $7.10 | $7.10 | 3,675,120 |
| 2022-12-08 | $7.33 | $7.37 | $7.15 | $7.17 | $7.17 | 3,921,000 |
| 2022-12-07 | $7.38 | $7.38 | $7.28 | $7.33 | $7.33 | 2,763,820 |
| 2022-12-06 | $7.38 | $7.47 | $7.35 | $7.38 | $7.38 | 3,397,700 |
| 2022-12-05 | $7.43 | $7.48 | $7.34 | $7.42 | $7.42 | 4,339,890 |
| 2022-12-01 | $7.18 | $7.30 | $7.18 | $7.30 | $7.30 | 4,898,980 |
| 2022-11-30 | $7.22 | $7.23 | $7.12 | $7.15 | $7.15 | 3,745,020 |
| 2022-11-29 | $7.09 | $7.22 | $7.07 | $7.20 | $7.20 | 4,300,020 |
| 2022-11-28 | $7.17 | $7.19 | $7.02 | $7.09 | $7.09 | 4,025,830 |
| 2022-11-25 | $7.39 | $7.39 | $7.20 | $7.21 | $7.21 | 4,583,250 |
| 2022-11-24 | $7.40 | $7.57 | $7.34 | $7.38 | $7.38 | 5,514,370 |
| 2022-11-23 | $7.82 | $7.82 | $7.35 | $7.42 | $7.42 | 11,691,620 |
| 2022-11-22 | $7.92 | $8.05 | $7.77 | $7.80 | $7.80 | 6,444,380 |
| 2022-11-21 | $8.09 | $8.13 | $7.73 | $7.96 | $7.96 | 10,833,380 |
| 2022-11-18 | $8.16 | $8.42 | $8.06 | $8.08 | $8.08 | 17,682,470 |
| 2022-11-17 | $7.91 | $8.15 | $7.87 | $8.14 | $8.14 | 9,536,210 |
| 2022-11-16 | $8.03 | $8.14 | $7.89 | $7.91 | $7.91 | 6,521,600 |
| 2022-11-15 | $7.90 | $8.10 | $7.86 | $7.99 | $7.99 | 8,420,090 |
| 2022-11-14 | $7.77 | $7.98 | $7.70 | $7.90 | $7.90 | 7,852,980 |
| 2022-11-11 | $8.16 | $8.16 | $7.83 | $7.83 | $7.83 | 11,228,920 |
| 2022-11-10 | $7.83 | $8.20 | $7.82 | $8.04 | $8.04 | 11,464,290 |
| 2022-11-09 | $8.00 | $8.00 | $7.81 | $7.89 | $7.89 | 5,658,240 |
| 2022-11-08 | $7.92 | $8.01 | $7.68 | $8.01 | $8.01 | 8,604,440 |
| 2022-11-07 | $8.00 | $8.13 | $7.91 | $7.96 | $7.96 | 7,064,300 |
| 2022-11-04 | $8.03 | $8.09 | $7.93 | $8.03 | $8.03 | 7,072,150 |
| 2022-11-03 | $8.22 | $8.23 | $7.85 | $8.05 | $8.05 | 12,168,370 |
| 2022-11-02 | $8.21 | $8.33 | $8.15 | $8.32 | $8.32 | 11,673,430 |
| 2022-11-01 | $8.23 | $8.36 | $8.13 | $8.27 | $8.27 | 11,232,160 |
| 2022-10-31 | $7.90 | $8.37 | $7.90 | $8.29 | $8.29 | 15,345,030 |
| 2022-10-28 | $7.95 | $8.18 | $7.85 | $7.92 | $7.92 | 9,337,690 |
| 2022-10-27 | $7.84 | $8.22 | $7.80 | $8.05 | $8.05 | 10,860,460 |
| 2022-10-26 | $7.50 | $8.00 | $7.50 | $7.91 | $7.91 | 9,261,700 |
| 2022-10-25 | $7.57 | $7.66 | $7.45 | $7.47 | $7.47 | 5,202,890 |
| 2022-10-24 | $7.79 | $7.89 | $7.57 | $7.63 | $7.63 | 5,982,210 |
| 2022-10-21 | $7.81 | $7.90 | $7.47 | $7.74 | $7.74 | 11,097,120 |
| 2022-10-20 | $7.60 | $8.25 | $7.54 | $7.91 | $7.91 | 11,833,230 |
| 2022-10-19 | $7.60 | $7.81 | $7.47 | $7.64 | $7.64 | 6,896,240 |
| 2022-10-18 | $7.58 | $7.87 | $7.47 | $7.68 | $7.68 | 9,237,110 |
| 2022-10-17 | $7.27 | $7.62 | $7.26 | $7.56 | $7.56 | 5,581,690 |
| 2022-10-14 | $7.19 | $7.49 | $7.17 | $7.37 | $7.37 | 5,843,850 |
| 2022-10-13 | $6.93 | $7.36 | $6.88 | $7.22 | $7.22 | 6,091,970 |
| 2022-10-12 | $6.71 | $6.95 | $6.64 | $6.94 | $6.94 | 2,856,410 |
| 2022-10-11 | $6.58 | $6.72 | $6.51 | $6.68 | $6.68 | 1,647,100 |
| 2022-10-10 | $6.85 | $6.85 | $6.56 | $6.58 | $6.58 | 2,144,400 |
| 2022-09-30 | $6.89 | $6.95 | $6.77 | $6.77 | $6.77 | 1,969,640 |
| 2022-09-29 | $7.04 | $7.04 | $6.83 | $6.88 | $6.88 | 2,357,260 |
| 2022-09-28 | $7.14 | $7.14 | $6.93 | $6.93 | $6.93 | 3,196,740 |
| 2022-09-27 | $6.89 | $7.11 | $6.89 | $7.11 | $7.11 | 2,740,450 |
| 2022-09-26 | $7.09 | $7.10 | $6.87 | $6.88 | $6.88 | 3,080,020 |
| 2022-09-23 | $7.39 | $7.42 | $7.13 | $7.14 | $7.14 | 3,313,710 |
| 2022-09-22 | $7.32 | $7.55 | $7.32 | $7.39 | $7.39 | 2,349,210 |
| 2022-09-21 | $7.29 | $7.41 | $7.12 | $7.40 | $7.40 | 3,107,060 |
| 2022-09-20 | $7.25 | $7.40 | $7.25 | $7.30 | $7.30 | 1,741,400 |
| 2022-09-19 | $7.45 | $7.45 | $7.18 | $7.24 | $7.24 | 3,271,560 |
| 2022-09-16 | $7.48 | $7.62 | $7.44 | $7.44 | $7.44 | 3,048,500 |
| 2022-09-15 | $7.68 | $7.70 | $7.40 | $7.51 | $7.51 | 3,923,200 |
| 2022-09-14 | $7.66 | $7.69 | $7.55 | $7.66 | $7.66 | 2,963,510 |
| 2022-09-13 | $7.75 | $7.86 | $7.74 | $7.77 | $7.77 | 2,162,010 |
| 2022-09-12 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2022-09-09 | $7.71 | $7.79 | $7.65 | $7.74 | $7.74 | 1,830,780 |
| 2022-09-08 | $7.84 | $7.87 | $7.71 | $7.72 | $7.72 | 2,430,300 |
| 2022-09-07 | $7.89 | $7.89 | $7.83 | $7.86 | $7.86 | 2,443,850 |
| 2022-09-06 | $7.87 | $7.90 | $7.78 | $7.88 | $7.88 | 2,926,680 |
| 2022-09-05 | $7.81 | $7.90 | $7.76 | $7.87 | $7.87 | 2,845,700 |
| 2022-09-02 | $7.63 | $7.87 | $7.61 | $7.85 | $7.85 | 4,067,750 |
| 2022-09-01 | $7.72 | $7.78 | $7.60 | $7.65 | $7.65 | 3,639,000 |
| 2022-08-31 | $7.88 | $7.91 | $7.65 | $7.68 | $7.68 | 4,922,580 |
| 2022-08-30 | $7.93 | $8.03 | $7.80 | $7.88 | $7.88 | 5,377,550 |
| 2022-08-29 | $7.86 | $7.94 | $7.77 | $7.94 | $7.94 | 4,201,130 |
| 2022-08-26 | $8.15 | $8.22 | $7.92 | $7.95 | $7.95 | 5,845,640 |
| 2022-08-25 | $8.17 | $8.23 | $8.00 | $8.19 | $8.19 | 5,485,060 |
| 2022-08-24 | $8.52 | $8.52 | $8.12 | $8.14 | $8.14 | 8,199,900 |
| 2022-08-23 | $8.40 | $8.50 | $8.31 | $8.46 | $8.46 | 5,116,180 |
| 2022-08-22 | $8.34 | $8.45 | $8.22 | $8.40 | $8.40 | 5,027,610 |
| 2022-08-19 | $8.52 | $8.60 | $8.35 | $8.35 | $8.35 | 7,613,640 |
| 2022-08-18 | $8.48 | $8.54 | $8.38 | $8.53 | $8.53 | 6,732,940 |
| 2022-08-17 | $8.56 | $8.60 | $8.44 | $8.47 | $8.47 | 6,400,380 |
| 2022-08-16 | $8.56 | $8.60 | $8.49 | $8.58 | $8.58 | 6,971,380 |
| 2022-08-15 | $8.75 | $8.75 | $8.50 | $8.56 | $8.56 | 8,486,280 |
| 2022-08-12 | $8.70 | $8.82 | $8.65 | $8.67 | $8.67 | 8,765,260 |
| 2022-08-11 | $8.78 | $8.92 | $8.72 | $8.76 | $8.76 | 15,378,670 |
| 2022-08-10 | $8.70 | $8.89 | $8.61 | $8.79 | $8.79 | 14,267,670 |
| 2022-08-09 | $8.76 | $8.83 | $8.63 | $8.77 | $8.77 | 16,585,090 |
| 2022-08-08 | $8.82 | $8.93 | $8.73 | $8.84 | $8.84 | 21,016,740 |
| 2022-08-05 | $9.06 | $9.15 | $8.64 | $8.80 | $8.80 | 43,259,680 |
| 2022-08-04 | $8.05 | $9.53 | $8.01 | $9.27 | $9.27 | 48,891,520 |
| 2022-08-03 | $7.77 | $8.16 | $7.77 | $7.94 | $7.94 | 7,348,800 |
| 2022-08-02 | $8.11 | $8.12 | $7.67 | $7.79 | $7.79 | 6,803,610 |
| 2022-08-01 | $8.13 | $8.19 | $8.02 | $8.15 | $8.15 | 4,394,210 |
| 2022-07-29 | $8.00 | $8.14 | $8.00 | $8.04 | $8.04 | 3,819,420 |
| 2022-07-28 | $8.02 | $8.13 | $8.00 | $8.06 | $8.06 | 4,850,800 |
| 2022-07-27 | $7.99 | $8.06 | $7.96 | $7.96 | $7.96 | 2,729,290 |
| 2022-07-26 | $7.94 | $8.01 | $7.86 | $7.99 | $7.99 | 2,873,530 |
| 2022-07-25 | $8.00 | $8.06 | $7.85 | $7.94 | $7.94 | 3,324,400 |
| 2022-07-22 | $8.09 | $8.14 | $7.94 | $7.99 | $7.99 | 3,686,700 |
| 2022-07-21 | $8.05 | $8.16 | $8.05 | $8.09 | $8.09 | 3,548,700 |
| 2022-07-20 | $8.05 | $8.17 | $7.99 | $8.10 | $8.10 | 5,559,320 |
| 2022-07-19 | $7.79 | $8.05 | $7.72 | $8.04 | $8.04 | 5,671,850 |
| 2022-07-18 | $7.53 | $7.77 | $7.53 | $7.75 | $7.75 | 3,738,570 |
| 2022-07-15 | $7.83 | $7.83 | $7.53 | $7.53 | $7.53 | 4,054,900 |
| 2022-07-14 | $7.66 | $7.84 | $7.62 | $7.79 | $7.79 | 3,452,570 |
| 2022-07-13 | $7.60 | $7.75 | $7.54 | $7.72 | $7.72 | 2,799,710 |
| 2022-07-12 | $7.88 | $7.88 | $7.56 | $7.60 | $7.60 | 4,115,970 |
| 2022-07-11 | $8.05 | $8.08 | $7.77 | $7.86 | $7.86 | 4,225,600 |
| 2022-07-08 | $7.95 | $8.15 | $7.92 | $8.05 | $8.05 | 4,663,490 |
| 2022-07-07 | $7.94 | $8.03 | $7.90 | $7.94 | $7.94 | 2,892,590 |
| 2022-07-06 | $8.00 | $8.04 | $7.85 | $7.94 | $7.94 | 3,523,800 |
| 2022-07-05 | $8.20 | $8.20 | $7.89 | $7.99 | $7.99 | 6,000,000 |
| 2022-07-04 | $8.01 | $8.09 | $7.92 | $8.08 | $8.08 | 4,000,800 |
| 2022-07-01 | $8.17 | $8.17 | $8.01 | $8.07 | $8.07 | 4,441,430 |
| 2022-06-30 | $8.09 | $8.20 | $8.04 | $8.10 | $8.10 | 3,768,210 |
| 2022-06-29 | $8.18 | $8.29 | $8.07 | $8.07 | $8.07 | 5,243,460 |
| 2022-06-28 | $8.05 | $8.22 | $7.97 | $8.20 | $8.20 | 5,427,290 |
| 2022-06-27 | $8.12 | $8.12 | $7.97 | $8.05 | $8.05 | 4,504,780 |
| 2022-06-24 | $7.92 | $8.08 | $7.92 | $8.06 | $8.06 | 5,286,970 |
| 2022-06-23 | $7.71 | $7.92 | $7.71 | $7.90 | $7.90 | 4,164,500 |
| 2022-06-22 | $8.08 | $8.08 | $7.72 | $7.76 | $7.76 | 4,709,000 |
| 2022-06-21 | $7.92 | $8.00 | $7.82 | $7.95 | $7.95 | 4,242,800 |
| 2022-06-20 | $7.89 | $7.97 | $7.78 | $7.92 | $7.92 | 4,616,970 |
| 2022-06-17 | $7.75 | $7.86 | $7.69 | $7.84 | $7.84 | 3,748,540 |
| 2022-06-16 | $7.74 | $7.92 | $7.74 | $7.81 | $7.81 | 5,052,340 |
| 2022-06-15 | $7.76 | $7.91 | $7.73 | $7.76 | $7.76 | 5,035,200 |
| 2022-06-14 | $7.73 | $7.80 | $7.55 | $7.75 | $7.75 | 5,104,210 |
| 2022-06-13 | $7.69 | $7.85 | $7.58 | $7.83 | $7.83 | 7,453,300 |
| 2022-06-10 | $7.55 | $7.89 | $7.52 | $7.73 | $7.73 | 7,750,240 |
| 2022-06-09 | $7.81 | $7.86 | $7.54 | $7.61 | $7.61 | 4,758,500 |
| 2022-06-08 | $7.73 | $7.95 | $7.69 | $7.87 | $7.87 | 5,688,240 |
| 2022-06-07 | $7.91 | $7.96 | $7.70 | $7.79 | $7.79 | 4,164,410 |
| 2022-06-06 | $7.77 | $7.96 | $7.71 | $7.89 | $7.89 | 5,614,400 |
| 2022-06-02 | $7.58 | $7.81 | $7.48 | $7.75 | $7.75 | 5,693,400 |
| 2022-06-01 | $7.56 | $7.64 | $7.45 | $7.58 | $7.58 | 4,235,250 |
| 2022-05-31 | $7.37 | $7.55 | $7.28 | $7.55 | $7.55 | 4,460,580 |
| 2022-05-30 | $7.38 | $7.40 | $7.23 | $7.37 | $7.37 | 3,962,470 |
| 2022-05-27 | $7.55 | $7.55 | $7.20 | $7.33 | $7.33 | 4,265,000 |
| 2022-05-26 | $7.36 | $7.50 | $7.17 | $7.42 | $7.42 | 4,030,880 |
| 2022-05-25 | $7.26 | $7.43 | $7.23 | $7.35 | $7.35 | 3,503,400 |
| 2022-05-24 | $7.75 | $7.75 | $7.21 | $7.21 | $7.21 | 4,981,950 |
| 2022-05-23 | $7.60 | $7.69 | $7.47 | $7.64 | $7.64 | 4,172,900 |
| 2022-05-20 | $7.40 | $7.58 | $7.40 | $7.57 | $7.57 | 3,327,100 |
| 2022-05-19 | $7.43 | $7.47 | $7.34 | $7.45 | $7.45 | 3,250,300 |
| 2022-05-18 | $7.42 | $7.64 | $7.40 | $7.44 | $7.44 | 3,776,950 |
| 2022-05-17 | $7.47 | $7.50 | $7.28 | $7.36 | $7.36 | 3,815,090 |
| 2022-05-16 | $7.64 | $7.68 | $7.42 | $7.43 | $7.43 | 2,867,640 |
| 2022-05-13 | $7.53 | $7.65 | $7.53 | $7.59 | $7.59 | 2,631,040 |
| 2022-05-12 | $7.50 | $7.68 | $7.40 | $7.59 | $7.59 | 4,418,970 |
| 2022-05-11 | $7.41 | $7.88 | $7.41 | $7.58 | $7.58 | 6,098,330 |
| 2022-05-10 | $7.40 | $7.56 | $7.35 | $7.52 | $7.52 | 4,003,170 |
| 2022-05-09 | $7.53 | $7.75 | $7.43 | $7.49 | $7.49 | 6,634,890 |
| 2022-05-06 | $6.96 | $7.86 | $6.86 | $7.60 | $7.60 | 9,926,160 |
| 2022-05-05 | $7.00 | $7.22 | $6.95 | $7.10 | $7.10 | 4,569,400 |
| 2022-05-04 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2022-05-03 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2022-04-29 | $6.83 | $7.12 | $6.46 | $7.02 | $7.02 | 10,445,050 |
| 2022-04-28 | $6.65 | $6.65 | $6.43 | $6.63 | $6.63 | 4,555,210 |
| 2022-04-27 | $6.00 | $6.65 | $6.00 | $6.65 | $6.65 | 5,744,570 |
| 2022-04-26 | $6.40 | $6.56 | $6.11 | $6.20 | $6.20 | 4,497,090 |
| 2022-04-25 | $7.08 | $7.09 | $6.36 | $6.39 | $6.39 | 6,710,400 |
| 2022-04-22 | $7.11 | $7.28 | $7.08 | $7.18 | $7.18 | 2,496,300 |
| 2022-04-21 | $7.59 | $7.63 | $7.10 | $7.19 | $7.19 | 4,543,310 |
| 2022-04-20 | $7.72 | $7.82 | $7.51 | $7.61 | $7.61 | 2,519,180 |
| 2022-04-19 | $7.65 | $7.70 | $7.53 | $7.61 | $7.61 | 2,078,270 |
| 2022-04-18 | $7.64 | $7.66 | $7.38 | $7.63 | $7.63 | 3,484,820 |
| 2022-04-15 | $7.84 | $7.86 | $7.55 | $7.65 | $7.65 | 4,521,840 |
| 2022-04-14 | $7.92 | $8.03 | $7.84 | $7.87 | $7.87 | 3,347,320 |
| 2022-04-13 | $8.13 | $8.29 | $7.87 | $7.90 | $7.90 | 5,819,390 |
| 2022-04-12 | $8.19 | $8.41 | $7.90 | $8.37 | $8.37 | 5,443,230 |
| 2022-04-11 | $8.21 | $8.29 | $8.16 | $8.23 | $8.23 | 3,560,300 |
| 2022-04-08 | $8.46 | $8.47 | $8.22 | $8.34 | $8.34 | 3,369,360 |
| 2022-04-07 | $8.66 | $8.68 | $8.43 | $8.47 | $8.47 | 4,045,700 |
| 2022-04-06 | $8.45 | $8.85 | $8.44 | $8.68 | $8.68 | 7,324,550 |
| 2022-04-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-04-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-04-01 | $8.34 | $8.83 | $8.22 | $8.53 | $8.53 | 9,730,720 |
| 2022-03-31 | $8.30 | $8.51 | $8.22 | $8.37 | $8.37 | 5,029,200 |
| 2022-03-30 | $8.26 | $8.31 | $8.19 | $8.29 | $8.29 | 3,412,600 |
| 2022-03-29 | $8.38 | $8.46 | $8.15 | $8.19 | $8.19 | 4,326,340 |
| 2022-03-28 | $8.39 | $8.53 | $8.20 | $8.38 | $8.38 | 3,892,110 |
| 2022-03-25 | $8.47 | $8.60 | $8.39 | $8.40 | $8.40 | 4,453,270 |
| 2022-03-24 | $8.67 | $8.68 | $8.40 | $8.45 | $8.45 | 5,583,850 |
| 2022-03-23 | $8.70 | $8.74 | $8.60 | $8.70 | $8.70 | 4,980,020 |
| 2022-03-22 | $8.71 | $8.77 | $8.52 | $8.72 | $8.72 | 5,930,230 |
| 2022-03-21 | $8.78 | $8.81 | $8.57 | $8.70 | $8.70 | 6,551,340 |
| 2022-03-18 | $8.63 | $8.87 | $8.58 | $8.75 | $8.75 | 7,854,990 |
| 2022-03-17 | $8.61 | $8.75 | $8.47 | $8.58 | $8.58 | 9,228,920 |
| 2022-03-16 | $8.52 | $8.64 | $8.12 | $8.57 | $8.57 | 9,440,010 |
| 2022-03-15 | $8.81 | $8.93 | $8.31 | $8.32 | $8.32 | 8,770,070 |
| 2022-03-14 | $9.11 | $9.23 | $8.87 | $8.89 | $8.89 | 5,705,660 |
| 2022-03-11 | $8.98 | $9.25 | $8.85 | $9.20 | $9.20 | 7,053,400 |
| 2022-03-10 | $9.42 | $9.44 | $9.10 | $9.13 | $9.13 | 7,384,830 |
| 2022-03-09 | $9.32 | $9.42 | $8.70 | $9.19 | $9.19 | 9,599,180 |
| 2022-03-08 | $9.59 | $9.67 | $9.22 | $9.30 | $9.30 | 7,811,320 |
| 2022-03-07 | $9.76 | $9.89 | $9.50 | $9.58 | $9.58 | 5,522,800 |
| 2022-03-04 | $10.08 | $10.14 | $9.80 | $9.85 | $9.85 | 7,365,440 |
| 2022-03-03 | $10.41 | $10.42 | $10.06 | $10.09 | $10.09 | 8,035,800 |
| 2022-03-02 | $10.30 | $10.45 | $10.21 | $10.35 | $10.35 | 5,774,920 |
| 2022-03-01 | $10.58 | $10.58 | $10.30 | $10.42 | $10.42 | 7,347,510 |
| 2022-02-28 | $10.45 | $10.58 | $10.01 | $10.52 | $10.52 | 10,681,400 |
| 2022-02-25 | $10.90 | $10.99 | $10.37 | $10.44 | $10.44 | 12,862,340 |
| 2022-02-24 | $10.81 | $11.15 | $10.54 | $10.72 | $10.72 | 20,364,110 |
| 2022-02-23 | $10.60 | $11.25 | $10.48 | $10.96 | $10.96 | 24,124,440 |
| 2022-02-22 | $10.41 | $10.64 | $10.30 | $10.63 | $10.63 | 16,686,380 |
| 2022-02-21 | $9.78 | $10.86 | $9.70 | $10.68 | $10.68 | 25,865,640 |
| 2022-02-18 | $9.36 | $9.59 | $9.25 | $9.57 | $9.57 | 7,131,340 |
| 2022-02-17 | $9.37 | $9.52 | $9.22 | $9.28 | $9.28 | 6,594,340 |
| 2022-02-16 | $9.59 | $9.84 | $9.41 | $9.47 | $9.47 | 6,212,620 |
| 2022-02-15 | $9.37 | $9.46 | $9.21 | $9.33 | $9.33 | 4,007,820 |
| 2022-02-14 | $9.40 | $9.43 | $9.20 | $9.31 | $9.31 | 3,991,620 |
| 2022-02-11 | $9.55 | $9.63 | $9.35 | $9.44 | $9.44 | 4,367,600 |
| 2022-02-10 | $9.65 | $9.70 | $9.54 | $9.63 | $9.63 | 4,873,400 |
| 2022-02-09 | $9.27 | $9.74 | $9.22 | $9.68 | $9.68 | 8,436,460 |
| 2022-02-08 | $9.09 | $9.29 | $9.06 | $9.28 | $9.28 | 4,569,040 |
| 2022-02-07 | $9.39 | $9.48 | $9.07 | $9.14 | $9.14 | 5,911,300 |
| 2022-02-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-02-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-02-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-02-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-01-28 | $9.18 | $9.35 | $9.07 | $9.21 | $9.21 | 5,525,930 |
| 2022-01-27 | $9.87 | $9.91 | $9.02 | $9.12 | $9.12 | 9,657,050 |
| 2022-01-26 | $10.04 | $10.15 | $9.58 | $9.87 | $9.87 | 8,112,770 |
| 2022-01-25 | $10.60 | $10.64 | $10.00 | $10.04 | $10.04 | 11,827,570 |
| 2022-01-24 | $10.61 | $10.90 | $10.50 | $10.66 | $10.66 | 11,978,480 |
| 2022-01-21 | $10.69 | $10.89 | $10.56 | $10.68 | $10.68 | 14,617,900 |
| 2022-01-20 | $10.81 | $10.85 | $10.51 | $10.61 | $10.61 | 13,914,540 |
| 2022-01-19 | $10.45 | $10.98 | $10.27 | $10.90 | $10.90 | 19,907,290 |
| 2022-01-18 | $10.58 | $10.84 | $10.45 | $10.52 | $10.52 | 16,046,790 |
| 2022-01-17 | $9.91 | $10.68 | $9.91 | $10.66 | $10.66 | 19,579,230 |
| 2022-01-14 | $10.00 | $10.07 | $9.86 | $9.94 | $9.94 | 4,134,900 |
| 2022-01-13 | $10.14 | $10.35 | $9.97 | $10.00 | $10.00 | 4,654,700 |
| 2022-01-12 | $9.98 | $10.14 | $9.95 | $10.11 | $10.11 | 3,745,250 |
| 2022-01-11 | $10.09 | $10.24 | $9.93 | $9.96 | $9.96 | 4,205,910 |
| 2022-01-10 | $10.01 | $10.15 | $9.80 | $10.10 | $10.10 | 5,011,670 |
| 2022-01-07 | $10.27 | $10.34 | $9.96 | $9.99 | $9.99 | 6,475,610 |
| 2022-01-06 | $10.39 | $10.39 | $10.17 | $10.27 | $10.27 | 4,955,370 |
| 2022-01-05 | $10.45 | $10.48 | $10.20 | $10.34 | $10.34 | 7,245,100 |
| 2022-01-04 | $10.30 | $10.49 | $10.24 | $10.46 | $10.46 | 9,298,450 |
| 2022-01-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-12-31 | $10.34 | $10.43 | $10.20 | $10.29 | $10.29 | 8,339,480 |
| 2021-12-30 | $9.91 | $10.44 | $9.81 | $10.27 | $10.27 | 12,858,820 |
| 2021-12-29 | $9.73 | $10.15 | $9.73 | $9.96 | $9.96 | 11,614,190 |
| 2021-12-28 | $9.54 | $9.73 | $9.51 | $9.69 | $9.69 | 3,386,400 |
| 2021-12-27 | $9.41 | $9.57 | $9.33 | $9.52 | $9.52 | 2,732,050 |
| 2021-12-24 | $9.83 | $9.85 | $9.41 | $9.42 | $9.42 | 5,618,880 |
| 2021-12-23 | $9.88 | $9.95 | $9.70 | $9.71 | $9.71 | 4,583,530 |
| 2021-12-22 | $9.87 | $10.05 | $9.85 | $9.88 | $9.88 | 3,650,500 |
| 2021-12-21 | $9.69 | $9.96 | $9.69 | $9.92 | $9.92 | 4,552,970 |
| 2021-12-20 | $9.96 | $10.08 | $9.67 | $9.67 | $9.67 | 6,574,900 |
| 2021-12-17 | $10.23 | $10.24 | $9.98 | $9.98 | $9.98 | 7,691,330 |
| 2021-12-16 | $10.15 | $10.30 | $10.13 | $10.23 | $10.23 | 4,745,730 |
| 2021-12-15 | $10.27 | $10.37 | $10.13 | $10.13 | $10.13 | 5,660,520 |
| 2021-12-14 | $10.26 | $10.35 | $10.13 | $10.30 | $10.30 | 5,391,440 |
| 2021-12-13 | $10.21 | $10.32 | $10.12 | $10.18 | $10.18 | 4,832,030 |
| 2021-12-07 | $10.25 | $10.44 | $10.10 | $10.19 | $10.19 | 8,408,830 |
| 2021-12-06 | $10.43 | $10.45 | $10.10 | $10.17 | $10.17 | 12,600,430 |
| 2021-12-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 16,370,820 |
| 2021-12-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 9,718,740 |
| 2021-12-01 | $10.19 | $10.54 | $10.19 | $10.42 | $10.42 | 13,780,630 |
| 2021-11-30 | $9.89 | $10.26 | $9.66 | $10.03 | $10.03 | 8,221,120 |
| 2021-11-29 | $9.91 | $10.04 | $9.80 | $9.86 | $9.86 | 5,206,590 |
| 2021-11-26 | $10.12 | $10.29 | $9.91 | $10.10 | $10.10 | 5,330,310 |
| 2021-11-25 | $10.42 | $10.42 | $10.03 | $10.11 | $10.11 | 6,716,710 |
| 2021-11-24 | $10.07 | $10.45 | $9.96 | $10.29 | $10.29 | 8,920,540 |
| 2021-11-23 | $10.08 | $10.10 | $9.95 | $10.05 | $10.05 | 3,758,710 |
| 2021-11-22 | $10.05 | $10.13 | $9.92 | $10.04 | $10.04 | 5,115,170 |
| 2021-11-19 | $9.79 | $10.20 | $9.73 | $10.03 | $10.03 | 7,519,680 |
| 2021-11-18 | $10.02 | $10.15 | $9.76 | $9.79 | $9.79 | 6,042,670 |
| 2021-11-17 | $9.97 | $10.06 | $9.90 | $10.02 | $10.02 | 6,001,880 |
| 2021-11-16 | $10.20 | $10.34 | $9.98 | $10.01 | $10.01 | 9,973,820 |
| 2021-11-15 | $9.80 | $10.25 | $9.80 | $10.20 | $10.20 | 10,217,060 |
| 2021-11-12 | $9.72 | $9.84 | $9.60 | $9.78 | $9.78 | 6,322,250 |
| 2021-11-11 | $9.74 | $9.90 | $9.63 | $9.77 | $9.77 | 7,797,910 |
| 2021-11-10 | $9.62 | $9.63 | $9.47 | $9.57 | $9.57 | 4,759,450 |
| 2021-11-09 | $9.20 | $9.62 | $9.20 | $9.48 | $9.48 | 6,223,590 |
| 2021-11-08 | $9.30 | $9.30 | $9.15 | $9.24 | $9.24 | 3,036,820 |
| 2021-11-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 5,224,840 |
| 2021-11-04 | $9.09 | $9.18 | $9.07 | $9.17 | $9.17 | 3,221,880 |
| 2021-11-03 | $9.00 | $9.14 | $8.98 | $9.09 | $9.09 | 2,489,190 |
| 2021-11-02 | $9.12 | $9.20 | $8.84 | $8.96 | $8.96 | 3,809,800 |
| 2021-11-01 | $8.94 | $9.17 | $8.86 | $9.07 | $9.07 | 3,957,630 |
| 2021-10-29 | $8.74 | $9.13 | $8.74 | $8.96 | $8.96 | 3,785,570 |
| 2021-10-28 | $8.83 | $8.91 | $8.69 | $8.73 | $8.73 | 3,099,060 |
| 2021-10-27 | $9.00 | $9.00 | $8.74 | $8.86 | $8.86 | 3,309,220 |
| 2021-10-26 | $9.26 | $9.29 | $9.01 | $9.01 | $9.01 | 4,500,030 |
| 2021-10-25 | $9.36 | $9.38 | $9.23 | $9.29 | $9.29 | 1,965,370 |
| 2021-10-22 | $9.29 | $9.33 | $9.22 | $9.28 | $9.28 | 2,371,220 |
| 2021-10-21 | $9.50 | $9.51 | $9.23 | $9.23 | $9.23 | 3,990,440 |
| 2021-10-20 | $9.52 | $9.65 | $9.48 | $9.52 | $9.52 | 3,660,500 |
| 2021-10-19 | $9.32 | $9.51 | $9.32 | $9.43 | $9.43 | 2,422,400 |
| 2021-10-18 | $9.53 | $9.53 | $9.27 | $9.40 | $9.40 | 3,086,440 |
| 2021-10-15 | $9.52 | $9.60 | $9.46 | $9.50 | $9.50 | 2,356,900 |
| 2021-10-14 | $9.56 | $9.58 | $9.39 | $9.52 | $9.52 | 2,403,900 |
| 2021-10-13 | $9.49 | $9.60 | $9.41 | $9.55 | $9.55 | 2,183,270 |
| 2021-10-12 | $9.76 | $9.76 | $9.34 | $9.49 | $9.49 | 4,022,570 |
| 2021-10-11 | $9.68 | $9.86 | $9.56 | $9.78 | $9.78 | 3,438,380 |
| 2021-09-30 | $9.31 | $9.46 | $9.31 | $9.40 | $9.40 | 2,327,010 |
| 2021-09-29 | $9.66 | $9.71 | $9.21 | $9.30 | $9.30 | 5,027,700 |
| 2021-09-28 | $9.69 | $9.79 | $9.62 | $9.72 | $9.72 | 2,603,970 |
| 2021-09-27 | $10.41 | $10.47 | $9.61 | $9.71 | $9.71 | 9,481,710 |
| 2021-09-24 | $10.53 | $10.65 | $10.34 | $10.38 | $10.38 | 5,403,100 |
| 2021-09-23 | $10.45 | $10.59 | $10.40 | $10.52 | $10.52 | 4,283,740 |
| 2021-09-22 | $10.35 | $10.49 | $10.34 | $10.42 | $10.42 | 3,519,530 |
| 2021-09-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2021-09-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2021-09-17 | $10.75 | $10.75 | $10.38 | $10.58 | $10.58 | 6,855,420 |
| 2021-09-16 | $10.56 | $10.77 | $10.50 | $10.77 | $10.77 | 9,293,660 |
| 2021-09-15 | $10.48 | $10.56 | $10.32 | $10.51 | $10.51 | 5,407,230 |
| 2021-09-14 | $10.44 | $10.66 | $10.40 | $10.47 | $10.47 | 8,062,100 |
| 2021-09-13 | $10.69 | $10.69 | $10.32 | $10.39 | $10.39 | 10,629,500 |
| 2021-09-09 | $11.05 | $11.07 | $10.63 | $10.65 | $10.65 | 14,539,980 |
| 2021-09-08 | $11.36 | $11.44 | $10.93 | $11.10 | $11.10 | 19,144,570 |
| 2021-09-07 | $11.90 | $12.09 | $11.52 | $11.57 | $11.57 | 19,231,560 |
| 2021-09-06 | $11.42 | $11.63 | $11.18 | $11.60 | $11.60 | 9,880,150 |
| 2021-09-03 | $11.48 | $11.80 | $11.39 | $11.53 | $11.53 | 13,243,470 |
| 2021-09-02 | $11.54 | $11.54 | $11.27 | $11.37 | $11.37 | 9,814,900 |
| 2021-09-01 | $11.45 | $11.64 | $11.12 | $11.59 | $11.59 | 13,020,090 |
| 2021-08-31 | $12.00 | $12.01 | $11.23 | $11.41 | $11.41 | 23,170,720 |
| 2021-08-30 | $11.95 | $12.49 | $11.85 | $12.12 | $12.12 | 24,127,010 |
| 2021-08-27 | $12.99 | $13.14 | $12.35 | $12.35 | $12.35 | 29,626,280 |
| 2021-08-26 | $13.86 | $14.15 | $13.06 | $13.23 | $13.23 | 33,874,810 |
| 2021-08-25 | $13.89 | $14.06 | $13.44 | $13.87 | $13.87 | 36,741,780 |
| 2021-08-24 | $13.00 | $14.20 | $12.85 | $14.20 | $14.20 | 51,843,360 |
| 2021-08-23 | $13.45 | $14.27 | $12.81 | $13.10 | $13.10 | 52,878,610 |
| 2021-08-20 | $12.65 | $13.35 | $12.45 | $13.30 | $13.30 | 39,433,000 |
| 2021-08-19 | $12.01 | $13.00 | $11.87 | $12.79 | $12.79 | 38,460,030 |
| 2021-08-18 | $12.08 | $12.58 | $11.93 | $12.15 | $12.15 | 23,544,650 |
| 2021-08-17 | $11.71 | $12.68 | $11.36 | $12.19 | $12.19 | 31,046,770 |
| 2021-08-16 | $12.18 | $12.19 | $11.50 | $11.75 | $11.75 | 14,080,940 |
| 2021-08-13 | $11.99 | $12.23 | $11.84 | $12.07 | $12.07 | 15,979,720 |
| 2021-08-12 | $11.97 | $12.45 | $11.90 | $12.06 | $12.06 | 23,537,640 |
| 2021-08-11 | $11.92 | $12.33 | $11.67 | $11.92 | $11.92 | 22,223,600 |
| 2021-08-10 | $11.25 | $11.96 | $11.18 | $11.93 | $11.93 | 24,854,810 |
| 2021-08-09 | $11.52 | $11.85 | $11.29 | $11.36 | $11.36 | 15,216,510 |
| 2021-08-06 | $11.30 | $11.49 | $11.15 | $11.49 | $11.49 | 14,347,340 |
| 2021-08-05 | $11.54 | $11.60 | $11.15 | $11.24 | $11.24 | 15,240,900 |
| 2021-08-04 | $11.37 | $11.88 | $11.35 | $11.55 | $11.55 | 21,166,100 |
| 2021-08-03 | $11.20 | $11.98 | $11.10 | $11.52 | $11.52 | 30,800,190 |
| 2021-08-02 | $11.13 | $11.30 | $10.88 | $11.27 | $11.27 | 17,054,530 |
| 2021-07-30 | $10.70 | $11.18 | $10.58 | $11.06 | $11.06 | 18,106,450 |
| 2021-07-29 | $10.37 | $10.83 | $10.30 | $10.49 | $10.49 | 15,160,050 |
| 2021-07-28 | $10.92 | $11.03 | $10.13 | $10.17 | $10.17 | 19,532,640 |
| 2021-07-27 | $10.90 | $11.48 | $10.53 | $11.02 | $11.02 | 27,726,630 |
| 2021-07-26 | $10.76 | $11.06 | $10.45 | $10.90 | $10.90 | 13,338,220 |
| 2021-07-23 | $11.27 | $11.27 | $10.75 | $10.76 | $10.76 | 18,751,890 |
| 2021-07-22 | $11.01 | $11.50 | $10.90 | $11.33 | $11.33 | 20,022,350 |
| 2021-07-21 | $11.09 | $11.24 | $10.92 | $11.03 | $11.03 | 16,082,570 |
| 2021-07-20 | $10.78 | $11.20 | $10.62 | $11.15 | $11.15 | 19,953,110 |
| 2021-07-19 | $10.73 | $10.92 | $10.24 | $10.91 | $10.91 | 16,935,250 |
| 2021-07-16 | $10.67 | $10.92 | $10.53 | $10.78 | $10.78 | 13,656,130 |
| 2021-07-15 | $10.75 | $11.03 | $10.48 | $10.79 | $10.79 | 21,443,350 |
| 2021-07-14 | $11.09 | $11.17 | $10.59 | $10.65 | $10.65 | 14,889,090 |
| 2021-07-13 | $11.05 | $11.23 | $10.72 | $10.80 | $10.80 | 24,079,120 |
| 2021-07-12 | $10.06 | $11.06 | $10.06 | $11.01 | $11.01 | 31,764,440 |
| 2021-07-08 | $10.41 | $10.49 | $10.08 | $10.17 | $10.17 | 11,866,050 |
| 2021-07-07 | $10.40 | $10.50 | $10.11 | $10.41 | $10.41 | 8,154,890 |
| 2021-07-06 | $10.48 | $10.60 | $10.30 | $10.47 | $10.47 | 10,111,120 |
| 2021-07-05 | $10.11 | $10.57 | $10.09 | $10.55 | $10.55 | 13,183,860 |
| 2021-07-02 | $10.10 | $10.37 | $9.90 | $9.94 | $9.94 | 10,319,430 |
| 2021-07-01 | $10.70 | $10.72 | $10.19 | $10.20 | $10.20 | 13,288,770 |
| 2021-06-30 | $10.60 | $10.84 | $10.44 | $10.79 | $10.79 | 20,007,350 |
| 2021-06-29 | $10.20 | $10.78 | $10.10 | $10.60 | $10.60 | 22,376,660 |
| 2021-06-28 | $10.13 | $10.23 | $10.01 | $10.13 | $10.13 | 6,096,900 |
| 2021-06-25 | $10.05 | $10.23 | $10.00 | $10.14 | $10.14 | 7,021,460 |
| 2021-06-24 | $10.44 | $10.45 | $10.00 | $10.04 | $10.04 | 11,852,820 |
| 2021-06-23 | $10.32 | $10.72 | $10.10 | $10.47 | $10.47 | 13,652,640 |
| 2021-06-22 | $10.63 | $10.75 | $10.20 | $10.33 | $10.33 | 15,834,190 |
| 2021-06-21 | $10.54 | $10.88 | $10.51 | $10.63 | $10.63 | 15,283,780 |
| 2021-06-18 | $10.50 | $10.99 | $10.40 | $10.73 | $10.73 | 20,981,280 |
| 2021-06-17 | $10.12 | $10.87 | $10.00 | $10.69 | $10.69 | 22,609,480 |
| 2021-06-16 | $10.28 | $10.36 | $10.00 | $10.16 | $10.16 | 13,467,970 |
| 2021-06-15 | $9.88 | $10.54 | $9.82 | $10.36 | $10.36 | 18,610,580 |
| 2021-06-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-06-11 | $10.37 | $10.45 | $10.02 | $10.06 | $10.06 | 17,036,590 |
| 2021-06-10 | $10.07 | $10.48 | $10.02 | $10.34 | $10.34 | 21,438,720 |
| 2021-06-09 | $10.16 | $10.35 | $9.98 | $10.10 | $10.10 | 19,388,500 |
| 2021-06-08 | $9.87 | $10.35 | $9.64 | $10.24 | $10.24 | 25,026,170 |
| 2021-06-07 | $9.26 | $9.97 | $9.22 | $9.85 | $9.84 | 21,314,320 |
| 2021-06-04 | $9.15 | $9.31 | $9.15 | $9.21 | $9.20 | 5,287,750 |
| 2021-06-03 | $9.28 | $9.42 | $9.11 | $9.13 | $9.12 | 7,400,720 |
| 2021-06-02 | $9.58 | $9.63 | $9.26 | $9.30 | $9.29 | 10,098,860 |
| 2021-06-01 | $9.53 | $9.66 | $9.39 | $9.57 | $9.56 | 11,355,890 |
| 2021-05-31 | $9.40 | $9.67 | $9.40 | $9.53 | $9.52 | 11,438,940 |
| 2021-05-28 | $9.67 | $9.72 | $9.31 | $9.36 | $9.35 | 12,227,730 |
| 2021-05-27 | $9.24 | $9.56 | $9.20 | $9.56 | $9.55 | 13,787,920 |
| 2021-05-26 | $9.41 | $9.53 | $9.24 | $9.28 | $9.27 | 11,059,820 |
| 2021-05-25 | $9.34 | $9.45 | $9.25 | $9.43 | $9.42 | 11,937,600 |
| 2021-05-24 | $9.00 | $9.37 | $8.88 | $9.33 | $9.32 | 9,933,310 |
| 2021-05-21 | $9.20 | $9.35 | $9.01 | $9.02 | $9.01 | 8,566,990 |
| 2021-05-20 | $9.20 | $9.37 | $9.13 | $9.19 | $9.18 | 8,148,740 |
| 2021-05-19 | $9.33 | $9.53 | $9.26 | $9.32 | $9.31 | 10,623,600 |
| 2021-05-18 | $8.78 | $9.70 | $8.70 | $9.48 | $9.47 | 17,242,820 |
| 2021-05-17 | $9.40 | $9.41 | $8.81 | $8.84 | $8.83 | 13,621,500 |
| 2021-05-14 | $9.40 | $9.45 | $9.15 | $9.45 | $9.44 | 9,892,570 |
| 2021-05-13 | $9.28 | $9.63 | $9.24 | $9.27 | $9.26 | 12,576,470 |
| 2021-05-12 | $9.46 | $9.76 | $9.41 | $9.53 | $9.52 | 16,564,510 |
| 2021-05-11 | $9.16 | $9.86 | $8.80 | $9.64 | $9.63 | 20,701,190 |
| 2021-05-10 | $8.62 | $9.12 | $8.58 | $9.05 | $9.04 | 15,311,730 |
| 2021-05-07 | $8.67 | $8.69 | $8.53 | $8.58 | $8.57 | 8,408,430 |
| 2021-05-06 | $8.86 | $8.95 | $8.57 | $8.61 | $8.60 | 12,227,290 |
| 2021-05-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.87 | 0 |
| 2021-05-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.87 | 0 |
| 2021-04-30 | $8.95 | $9.12 | $8.83 | $8.88 | $8.87 | 10,284,520 |
| 2021-04-29 | $9.11 | $9.31 | $8.90 | $8.96 | $8.95 | 12,877,320 |
| 2021-04-28 | $9.39 | $9.39 | $9.02 | $9.10 | $9.09 | 14,205,210 |
| 2021-04-27 | $9.37 | $9.65 | $9.20 | $9.30 | $9.29 | 20,901,690 |
| 2021-04-26 | $11.50 | $11.50 | $9.48 | $9.70 | $9.69 | 41,555,510 |
| 2021-04-23 | $10.85 | $11.14 | $10.02 | $10.95 | $10.94 | 36,465,440 |
| 2021-04-22 | $10.31 | $11.44 | $10.23 | $11.03 | $11.02 | 35,596,320 |
| 2021-04-21 | $10.11 | $10.90 | $9.98 | $10.47 | $10.46 | 42,435,220 |
| 2021-04-20 | $9.11 | $11.03 | $9.11 | $11.02 | $11.01 | 54,341,210 |
| 2021-04-19 | $8.82 | $9.47 | $8.79 | $9.19 | $9.18 | 14,582,680 |
| 2021-04-16 | $8.30 | $8.72 | $8.29 | $8.69 | $8.68 | 6,828,800 |
| 2021-04-15 | $8.33 | $8.40 | $8.13 | $8.34 | $8.33 | 4,597,500 |
| 2021-04-14 | $8.22 | $8.30 | $8.12 | $8.29 | $8.28 | 3,698,330 |
| 2021-04-13 | $8.28 | $8.42 | $8.17 | $8.22 | $8.21 | 4,378,900 |
| 2021-04-12 | $8.56 | $8.68 | $8.27 | $8.39 | $8.38 | 6,916,000 |
| 2021-04-09 | $8.60 | $8.72 | $8.56 | $8.65 | $8.64 | 4,029,820 |
| 2021-04-08 | $8.78 | $8.87 | $8.56 | $8.59 | $8.58 | 4,522,910 |
| 2021-04-07 | $8.72 | $8.88 | $8.69 | $8.83 | $8.82 | 4,337,460 |
| 2021-04-06 | $8.59 | $8.78 | $8.56 | $8.76 | $8.75 | 4,607,580 |
| 2021-04-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.63 | 0 |
| 2021-04-02 | $8.52 | $8.70 | $8.31 | $8.64 | $8.63 | 6,364,320 |
| 2021-04-01 | $8.61 | $8.69 | $8.51 | $8.56 | $8.55 | 3,111,900 |
| 2021-03-31 | $8.47 | $8.83 | $8.44 | $8.67 | $8.66 | 6,728,930 |
| 2021-03-30 | $8.79 | $8.80 | $8.52 | $8.55 | $8.54 | 4,908,200 |
| 2021-03-29 | $8.85 | $9.04 | $8.76 | $8.80 | $8.79 | 5,410,400 |
| 2021-03-26 | $8.80 | $8.90 | $8.75 | $8.88 | $8.87 | 4,495,880 |
| 2021-03-25 | $8.50 | $8.92 | $8.39 | $8.80 | $8.79 | 7,349,080 |
| 2021-03-24 | $8.75 | $8.82 | $8.51 | $8.51 | $8.50 | 5,695,790 |
| 2021-03-23 | $8.76 | $8.84 | $8.65 | $8.75 | $8.74 | 5,871,820 |
| 2021-03-22 | $8.70 | $8.77 | $8.63 | $8.74 | $8.73 | 4,410,510 |
| 2021-03-19 | $8.71 | $8.84 | $8.54 | $8.70 | $8.69 | 3,776,150 |
| 2021-03-18 | $8.86 | $8.88 | $8.70 | $8.72 | $8.71 | 3,380,420 |
| 2021-03-17 | $8.79 | $8.92 | $8.70 | $8.86 | $8.85 | 4,162,670 |
| 2021-03-16 | $8.68 | $8.86 | $8.61 | $8.81 | $8.80 | 4,869,280 |
| 2021-03-15 | $8.79 | $8.80 | $8.56 | $8.63 | $8.62 | 3,519,260 |
| 2021-03-12 | $8.85 | $8.95 | $8.66 | $8.75 | $8.74 | 3,570,950 |
| 2021-03-11 | $8.68 | $8.89 | $8.48 | $8.89 | $8.88 | 4,355,850 |
| 2021-03-10 | $8.99 | $9.07 | $8.58 | $8.60 | $8.59 | 4,712,180 |
| 2021-03-09 | $9.26 | $9.37 | $8.76 | $8.88 | $8.87 | 6,189,320 |
| 2021-03-08 | $9.53 | $9.74 | $9.25 | $9.26 | $9.25 | 4,879,920 |
| 2021-03-05 | $9.44 | $9.59 | $9.39 | $9.53 | $9.52 | 3,845,800 |
| 2021-03-04 | $9.55 | $9.70 | $9.39 | $9.43 | $9.42 | 5,318,390 |
| 2021-03-03 | $9.62 | $9.78 | $9.54 | $9.63 | $9.62 | 4,189,330 |
| 2021-03-02 | $9.74 | $9.80 | $9.58 | $9.70 | $9.69 | 4,848,320 |
| 2021-03-01 | $9.45 | $9.77 | $9.44 | $9.75 | $9.74 | 7,064,620 |
| 2021-02-26 | $9.25 | $9.55 | $9.12 | $9.43 | $9.42 | 5,658,260 |
| 2021-02-25 | $9.66 | $9.66 | $9.31 | $9.38 | $9.37 | 4,741,980 |
| 2021-02-24 | $9.37 | $9.61 | $9.30 | $9.50 | $9.49 | 6,565,440 |
| 2021-02-23 | $9.36 | $9.49 | $9.20 | $9.36 | $9.35 | 6,639,620 |
| 2021-02-22 | $9.29 | $9.69 | $9.28 | $9.36 | $9.35 | 10,314,850 |
| 2021-02-19 | $9.00 | $9.22 | $8.86 | $9.19 | $9.18 | 7,347,430 |
| 2021-02-18 | $8.76 | $9.10 | $8.70 | $8.91 | $8.90 | 7,891,100 |
| 2021-02-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.54 | 0 |
| 2021-02-16 | $8.55 | $8.55 | $8.55 | $8.55 | $8.54 | 0 |
| 2021-02-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.54 | 0 |
| 2021-02-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.54 | 0 |
| 2021-02-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.54 | 0 |
| 2021-02-10 | $8.45 | $8.63 | $8.43 | $8.55 | $8.54 | 6,494,650 |
| 2021-02-09 | $8.03 | $8.45 | $8.03 | $8.41 | $8.40 | 7,356,150 |
| 2021-02-08 | $8.23 | $8.39 | $8.05 | $8.09 | $8.08 | 6,197,040 |
| 2021-02-05 | $8.44 | $8.75 | $8.22 | $8.23 | $8.22 | 5,135,310 |
| 2021-02-04 | $8.62 | $8.67 | $8.18 | $8.44 | $8.43 | 6,935,280 |
| 2021-02-03 | $8.94 | $8.94 | $8.63 | $8.68 | $8.67 | 5,619,070 |
| 2021-02-02 | $8.92 | $9.13 | $8.81 | $8.94 | $8.93 | 6,165,450 |
| 2021-02-01 | $8.88 | $9.05 | $8.72 | $8.93 | $8.92 | 6,547,810 |
| 2021-01-29 | $9.13 | $9.26 | $8.68 | $8.88 | $8.87 | 10,316,460 |
| 2021-01-28 | $8.97 | $9.45 | $8.93 | $9.13 | $9.12 | 13,691,270 |
| 2021-01-27 | $9.05 | $9.49 | $8.92 | $8.97 | $8.96 | 16,536,850 |
| 2021-01-26 | $10.48 | $10.60 | $8.98 | $9.23 | $9.22 | 23,600,070 |
| 2021-01-25 | $11.03 | $11.11 | $10.55 | $10.65 | $10.64 | 10,794,330 |
| 2021-01-22 | $10.78 | $10.83 | $10.34 | $10.60 | $10.59 | 7,466,620 |
| 2021-01-21 | $10.83 | $11.02 | $10.72 | $10.80 | $10.79 | 4,343,420 |
| 2021-01-20 | $10.99 | $11.08 | $10.82 | $10.87 | $10.86 | 3,161,820 |
| 2021-01-19 | $10.85 | $11.22 | $10.81 | $10.99 | $10.98 | 5,028,360 |
| 2021-01-18 | $10.66 | $11.05 | $10.63 | $10.88 | $10.87 | 4,697,610 |
| 2021-01-15 | $10.65 | $10.93 | $10.59 | $10.76 | $10.75 | 3,529,580 |
| 2021-01-14 | $10.57 | $10.81 | $10.40 | $10.66 | $10.65 | 3,818,310 |
| 2021-01-13 | $10.81 | $10.89 | $10.53 | $10.59 | $10.58 | 4,194,680 |
| 2021-01-12 | $10.59 | $10.90 | $10.59 | $10.81 | $10.80 | 3,348,910 |
| 2021-01-11 | $11.03 | $11.15 | $10.69 | $10.71 | $10.70 | 4,412,210 |
| 2021-01-08 | $10.79 | $11.28 | $10.55 | $11.03 | $11.02 | 5,189,280 |
| 2021-01-07 | $11.40 | $11.48 | $10.71 | $10.91 | $10.90 | 7,380,080 |
| 2021-01-06 | $11.82 | $11.82 | $11.31 | $11.48 | $11.47 | 6,357,970 |
| 2021-01-05 | $11.64 | $12.08 | $11.60 | $11.82 | $11.81 | 6,232,470 |
| 2021-01-04 | $11.25 | $11.73 | $11.18 | $11.64 | $11.63 | 5,303,510 |
| 2021-01-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.27 | 0 |
| 2020-12-31 | $11.00 | $11.36 | $11.00 | $11.28 | $11.27 | 5,003,200 |
| 2020-12-30 | $11.13 | $11.25 | $10.86 | $11.00 | $10.99 | 4,585,470 |
| 2020-12-29 | $10.92 | $11.35 | $10.83 | $11.14 | $11.13 | 7,106,280 |
| 2020-12-28 | $11.09 | $11.12 | $10.58 | $10.93 | $10.92 | 7,615,220 |
| 2020-12-25 | $11.11 | $11.23 | $11.01 | $11.09 | $11.08 | 4,304,720 |
| 2020-12-24 | $11.60 | $11.70 | $11.08 | $11.08 | $11.07 | 6,135,660 |
| 2020-12-23 | $11.72 | $11.82 | $11.40 | $11.62 | $11.61 | 4,673,040 |
| 2020-12-22 | $12.00 | $12.24 | $11.66 | $11.76 | $11.75 | 8,158,910 |
| 2020-12-21 | $11.60 | $12.44 | $11.50 | $12.29 | $12.28 | 8,974,330 |
| 2020-12-18 | $11.60 | $11.82 | $11.53 | $11.63 | $11.62 | 3,906,180 |
| 2020-12-17 | $11.45 | $11.70 | $11.26 | $11.65 | $11.64 | 5,087,420 |
| 2020-12-16 | $11.80 | $11.86 | $11.39 | $11.48 | $11.47 | 5,315,590 |
| 2020-12-15 | $11.62 | $12.32 | $11.55 | $11.75 | $11.74 | 7,906,310 |
| 2020-12-14 | $11.72 | $11.80 | $11.42 | $11.62 | $11.61 | 5,036,390 |
| 2020-12-11 | $12.20 | $12.29 | $11.34 | $11.75 | $11.74 | 10,150,080 |
| 2020-12-10 | $12.21 | $12.32 | $12.00 | $12.16 | $12.15 | 5,351,880 |
| 2020-12-09 | $12.59 | $12.66 | $12.13 | $12.20 | $12.19 | 5,827,810 |
| 2020-12-08 | $12.68 | $12.80 | $12.52 | $12.66 | $12.65 | 4,614,690 |
| 2020-12-07 | $12.56 | $12.84 | $12.51 | $12.68 | $12.67 | 5,833,060 |
| 2020-12-04 | $12.45 | $12.74 | $12.42 | $12.54 | $12.53 | 5,091,070 |
| 2020-12-03 | $12.29 | $12.83 | $12.27 | $12.57 | $12.56 | 10,181,670 |
| 2020-12-02 | $12.40 | $12.54 | $12.20 | $12.26 | $12.25 | 5,303,500 |
| 2020-12-01 | $12.07 | $12.46 | $12.03 | $12.39 | $12.38 | 6,539,020 |
| 2020-11-30 | $12.17 | $12.28 | $11.95 | $12.09 | $12.08 | 5,016,420 |
| 2020-11-27 | $12.25 | $12.28 | $11.85 | $12.24 | $12.23 | 5,649,580 |
| 2020-11-26 | $12.18 | $12.34 | $11.90 | $12.10 | $12.09 | 5,410,800 |
| 2020-11-25 | $12.55 | $12.65 | $12.21 | $12.21 | $12.20 | 6,005,010 |
| 2020-11-24 | $12.72 | $12.79 | $12.51 | $12.52 | $12.51 | 4,831,650 |
| 2020-11-23 | $12.66 | $12.88 | $12.37 | $12.68 | $12.67 | 6,559,830 |
| 2020-11-20 | $12.91 | $13.00 | $12.68 | $12.68 | $12.67 | 6,127,070 |
| 2020-11-19 | $13.04 | $13.18 | $12.84 | $12.92 | $12.91 | 5,336,170 |
| 2020-11-18 | $13.03 | $13.25 | $12.83 | $13.10 | $13.09 | 8,038,430 |
| 2020-11-17 | $13.03 | $13.03 | $12.50 | $13.02 | $13.01 | 8,292,760 |
| 2020-11-16 | $13.32 | $13.48 | $12.80 | $13.00 | $12.99 | 9,686,780 |
| 2020-11-13 | $12.72 | $13.34 | $12.61 | $13.22 | $13.21 | 11,227,690 |
| 2020-11-12 | $12.57 | $12.91 | $12.47 | $12.83 | $12.82 | 6,824,890 |
| 2020-11-11 | $12.92 | $12.92 | $12.51 | $12.51 | $12.50 | 8,082,020 |
| 2020-11-10 | $12.82 | $13.06 | $12.69 | $12.91 | $12.90 | 9,486,140 |
| 2020-11-09 | $12.33 | $13.16 | $12.25 | $12.90 | $12.89 | 15,151,920 |
| 2020-11-06 | $12.50 | $12.69 | $12.15 | $12.28 | $12.27 | 9,085,170 |
| 2020-11-05 | $12.53 | $12.63 | $12.25 | $12.51 | $12.50 | 10,309,820 |
| 2020-11-04 | $12.87 | $12.97 | $12.10 | $12.45 | $12.44 | 12,806,540 |
| 2020-11-03 | $12.52 | $13.20 | $12.52 | $12.87 | $12.86 | 12,620,630 |
| 2020-11-02 | $13.07 | $13.27 | $12.38 | $12.56 | $12.55 | 14,431,580 |
| 2020-10-30 | $14.65 | $14.65 | $12.90 | $12.90 | $12.89 | 26,711,470 |
| 2020-10-29 | $15.00 | $15.05 | $14.37 | $14.65 | $14.64 | 10,904,620 |
| 2020-10-28 | $15.51 | $15.65 | $15.00 | $15.24 | $15.23 | 8,666,630 |
| 2020-10-27 | $15.58 | $15.95 | $15.43 | $15.62 | $15.60 | 5,893,710 |
| 2020-10-26 | $15.93 | $16.05 | $15.41 | $15.58 | $15.56 | 8,174,590 |
| 2020-10-23 | $17.20 | $17.20 | $15.83 | $15.93 | $15.91 | 15,585,300 |
| 2020-10-22 | $16.82 | $17.36 | $16.57 | $17.13 | $17.11 | 10,247,010 |
| 2020-10-21 | $17.28 | $17.28 | $16.65 | $16.71 | $16.69 | 8,716,470 |
| 2020-10-20 | $16.67 | $17.23 | $16.22 | $17.21 | $17.19 | 12,651,570 |
| 2020-10-19 | $16.85 | $17.14 | $16.71 | $16.80 | $16.78 | 9,473,010 |
| 2020-10-16 | $17.28 | $17.39 | $16.72 | $17.21 | $17.19 | 10,486,620 |
| 2020-10-15 | $17.42 | $17.92 | $17.03 | $17.14 | $17.12 | 13,244,770 |
| 2020-10-14 | $17.44 | $17.58 | $17.13 | $17.43 | $17.41 | 8,498,770 |
| 2020-10-13 | $17.69 | $17.79 | $17.26 | $17.62 | $17.60 | 12,909,520 |
| 2020-10-12 | $17.01 | $17.89 | $16.86 | $17.58 | $17.56 | 20,049,140 |
| 2020-10-09 | $15.25 | $17.04 | $15.25 | $16.85 | $16.83 | 18,404,270 |
| 2020-10-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
| 2020-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
| 2020-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
| 2020-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
| 2020-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
| 2020-10-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
| 2020-09-30 | $15.65 | $15.66 | $14.97 | $15.00 | $14.99 | 7,138,420 |
| 2020-09-29 | $15.54 | $15.84 | $15.43 | $15.54 | $15.52 | 6,340,930 |
| 2020-09-28 | $15.99 | $16.12 | $15.33 | $15.34 | $15.33 | 7,653,440 |
| 2020-09-25 | $16.16 | $16.39 | $15.82 | $15.95 | $15.93 | 7,996,830 |
| 2020-09-24 | $16.55 | $16.63 | $15.98 | $15.98 | $15.96 | 10,370,790 |
| 2020-09-23 | $16.89 | $16.94 | $16.56 | $16.65 | $16.63 | 8,046,340 |
| 2020-09-22 | $16.60 | $17.13 | $16.58 | $16.78 | $16.76 | 10,693,730 |
| 2020-09-21 | $16.86 | $17.26 | $16.76 | $16.85 | $16.83 | 12,472,100 |
| 2020-09-18 | $16.06 | $17.17 | $15.96 | $16.91 | $16.89 | 19,635,910 |
| 2020-09-17 | $15.66 | $16.39 | $15.50 | $16.10 | $16.08 | 10,502,030 |
| 2020-09-16 | $16.17 | $16.20 | $15.70 | $15.75 | $15.73 | 9,744,740 |
| 2020-09-15 | $15.87 | $16.42 | $15.72 | $16.20 | $16.18 | 12,076,410 |
| 2020-09-14 | $15.60 | $16.16 | $15.42 | $15.93 | $15.91 | 11,694,200 |
| 2020-09-11 | $15.04 | $15.76 | $14.94 | $15.60 | $15.58 | 10,458,140 |
| 2020-09-10 | $16.35 | $16.49 | $15.24 | $15.27 | $15.26 | 18,357,500 |
| 2020-09-09 | $17.55 | $17.55 | $16.00 | $16.35 | $16.33 | 27,376,550 |
| 2020-09-08 | $17.78 | $18.23 | $17.17 | $17.96 | $17.94 | 23,627,610 |
| 2020-09-07 | $17.70 | $19.11 | $17.48 | $17.75 | $17.73 | 38,021,640 |
| 2020-09-04 | $16.20 | $17.96 | $16.03 | $17.76 | $17.74 | 34,613,980 |
| 2020-09-03 | $16.21 | $17.15 | $15.95 | $16.49 | $16.47 | 26,212,930 |
| 2020-09-02 | $15.37 | $16.26 | $15.01 | $16.10 | $16.08 | 18,412,330 |
| 2020-09-01 | $15.53 | $15.65 | $14.80 | $15.23 | $15.22 | 11,984,830 |
| 2020-08-31 | $15.85 | $16.30 | $15.52 | $15.53 | $15.51 | 13,669,280 |
| 2020-08-28 | $15.25 | $16.77 | $15.08 | $15.90 | $15.88 | 18,357,430 |
| 2020-08-27 | $15.18 | $15.80 | $14.97 | $15.29 | $15.28 | 10,738,740 |
| 2020-08-26 | $15.83 | $15.96 | $14.90 | $15.18 | $15.17 | 10,725,140 |
| 2020-08-25 | $16.19 | $16.57 | $15.70 | $15.96 | $15.94 | 10,104,820 |
| 2020-08-24 | $15.39 | $16.62 | $14.91 | $16.38 | $16.36 | 14,345,530 |
| 2020-08-21 | $15.70 | $15.90 | $15.10 | $15.39 | $15.37 | 8,636,050 |
| 2020-08-20 | $15.81 | $16.25 | $15.57 | $15.60 | $15.58 | 11,169,560 |
| 2020-08-19 | $16.21 | $16.80 | $15.86 | $15.86 | $15.84 | 14,582,730 |
| 2020-08-18 | $16.61 | $17.08 | $16.46 | $16.55 | $16.53 | 20,750,480 |
| 2020-08-17 | $16.00 | $16.69 | $15.80 | $16.40 | $16.38 | 22,079,090 |
| 2020-08-14 | $14.43 | $15.67 | $14.12 | $15.55 | $15.53 | 15,514,970 |
| 2020-08-13 | $14.66 | $14.75 | $14.20 | $14.45 | $14.44 | 6,569,910 |
| 2020-08-12 | $14.79 | $14.97 | $14.12 | $14.49 | $14.48 | 10,043,320 |
| 2020-08-11 | $15.31 | $15.43 | $14.70 | $14.87 | $14.86 | 14,089,010 |
| 2020-08-10 | $15.45 | $15.80 | $15.30 | $15.42 | $15.40 | 13,173,130 |
| 2020-08-07 | $15.38 | $16.08 | $15.20 | $15.41 | $15.39 | 19,164,070 |
| 2020-08-06 | $14.54 | $15.65 | $14.42 | $15.31 | $15.30 | 19,877,580 |
| 2020-08-05 | $14.73 | $14.88 | $14.20 | $14.52 | $14.51 | 10,874,470 |
| 2020-08-04 | $14.41 | $14.70 | $14.33 | $14.58 | $14.57 | 12,009,470 |
| 2020-08-03 | $14.20 | $14.50 | $14.05 | $14.45 | $14.44 | 11,151,420 |
| 2020-07-31 | $14.02 | $14.24 | $13.82 | $14.02 | $14.01 | 9,273,920 |
| 2020-07-30 | $13.70 | $14.24 | $13.60 | $14.00 | $13.99 | 11,649,280 |
| 2020-07-29 | $13.12 | $13.73 | $13.06 | $13.73 | $13.72 | 9,387,030 |
| 2020-07-28 | $13.13 | $13.35 | $12.98 | $13.18 | $13.17 | 7,381,370 |
| 2020-07-27 | $13.20 | $13.61 | $12.86 | $13.05 | $13.04 | 11,040,400 |
| 2020-07-24 | $13.81 | $14.44 | $13.36 | $13.41 | $13.40 | 19,174,580 |
| 2020-07-23 | $13.89 | $14.15 | $13.41 | $13.58 | $13.57 | 13,702,210 |
| 2020-07-22 | $14.00 | $14.33 | $13.51 | $14.00 | $13.99 | 17,788,930 |
| 2020-07-21 | $14.22 | $14.45 | $13.90 | $14.02 | $14.01 | 9,241,040 |
| 2020-07-20 | $14.16 | $14.26 | $13.75 | $14.18 | $14.17 | 14,094,900 |
| 2020-07-17 | $13.73 | $14.14 | $13.49 | $13.80 | $13.79 | 12,689,580 |
| 2020-07-16 | $14.59 | $14.74 | $13.50 | $13.57 | $13.56 | 24,525,880 |
| 2020-07-15 | $16.80 | $16.89 | $14.99 | $14.99 | $14.98 | 44,392,820 |
| 2020-07-14 | $16.19 | $17.15 | $15.50 | $16.66 | $16.64 | 39,414,260 |
| 2020-07-13 | $14.67 | $16.10 | $14.65 | $15.74 | $15.72 | 25,991,830 |
| 2020-07-10 | $14.27 | $15.10 | $14.24 | $14.67 | $14.66 | 19,628,380 |
| 2020-07-09 | $13.90 | $14.89 | $13.90 | $14.38 | $14.37 | 18,743,690 |
| 2020-07-08 | $13.68 | $14.21 | $13.59 | $14.01 | $14.00 | 12,701,010 |
| 2020-07-07 | $13.36 | $14.16 | $13.30 | $13.63 | $13.62 | 17,029,070 |
| 2020-07-06 | $12.65 | $13.33 | $12.63 | $13.25 | $13.24 | 15,544,830 |
| 2020-07-03 | $12.84 | $12.98 | $12.63 | $12.73 | $12.72 | 9,565,500 |
| 2020-07-02 | $12.80 | $13.08 | $12.67 | $12.85 | $12.84 | 11,904,000 |
| 2020-07-01 | $12.84 | $13.13 | $12.70 | $12.80 | $12.79 | 17,839,030 |
| 2020-06-30 | $12.15 | $12.85 | $12.05 | $12.67 | $12.66 | 10,053,120 |
| 2020-06-29 | $12.25 | $12.38 | $12.00 | $12.01 | $12.00 | 7,233,180 |
| 2020-06-26 | $12.32 | $12.32 | $12.32 | $12.32 | $12.31 | 0 |
| 2020-06-25 | $12.32 | $12.32 | $12.32 | $12.32 | $12.31 | 0 |
| 2020-06-24 | $12.21 | $12.58 | $12.03 | $12.32 | $12.31 | 10,111,370 |
| 2020-06-23 | $11.75 | $12.37 | $11.59 | $12.19 | $12.18 | 14,538,800 |
| 2020-06-22 | $11.65 | $11.91 | $11.60 | $11.68 | $11.67 | 5,001,240 |
| 2020-06-19 | $11.71 | $11.79 | $11.57 | $11.60 | $11.59 | 5,278,920 |
| 2020-06-18 | $11.69 | $11.87 | $11.66 | $11.75 | $11.74 | 5,636,700 |
| 2020-06-17 | $11.65 | $11.98 | $11.60 | $11.79 | $11.78 | 8,772,750 |
| 2020-06-16 | $11.45 | $11.75 | $11.36 | $11.73 | $11.72 | 10,051,250 |
| 2020-06-15 | $11.25 | $11.45 | $11.23 | $11.30 | $11.29 | 4,462,670 |
| 2020-06-12 | $11.18 | $11.40 | $11.11 | $11.26 | $11.25 | 4,357,920 |
| 2020-06-11 | $11.11 | $11.44 | $11.11 | $11.39 | $11.38 | 7,077,820 |
| 2020-06-10 | $11.10 | $11.14 | $11.00 | $11.10 | $11.09 | 3,171,500 |
| 2020-06-09 | $11.22 | $11.28 | $11.08 | $11.12 | $11.11 | 4,077,980 |
| 2020-06-08 | $11.29 | $11.50 | $11.20 | $11.20 | $11.19 | 5,736,800 |
| 2020-06-05 | $11.22 | $11.30 | $11.05 | $11.23 | $11.22 | 4,721,930 |
| 2020-06-04 | $11.30 | $11.46 | $11.11 | $11.25 | $11.24 | 6,618,140 |
| 2020-06-03 | $11.68 | $11.72 | $11.40 | $11.42 | $11.41 | 5,581,590 |
| 2020-06-02 | $11.55 | $11.73 | $11.50 | $11.63 | $11.61 | 5,896,210 |
| 2020-06-01 | $11.32 | $11.68 | $11.30 | $11.60 | $11.58 | 7,097,390 |
| 2020-05-29 | $11.26 | $11.41 | $11.03 | $11.06 | $11.04 | 5,241,770 |
| 2020-05-28 | $11.22 | $11.31 | $10.97 | $11.26 | $11.24 | 3,656,650 |
| 2020-05-27 | $11.56 | $11.59 | $11.15 | $11.21 | $11.19 | 3,855,010 |
| 2020-05-26 | $11.30 | $11.56 | $11.30 | $11.52 | $11.50 | 3,951,490 |
| 2020-05-25 | $11.27 | $11.32 | $11.07 | $11.27 | $11.25 | 2,845,260 |
| 2020-05-22 | $11.46 | $11.46 | $11.08 | $11.20 | $11.18 | 5,414,440 |
| 2020-05-21 | $11.93 | $12.07 | $11.28 | $11.32 | $11.30 | 8,548,030 |
| 2020-05-20 | $12.64 | $12.66 | $11.92 | $11.99 | $11.97 | 12,118,670 |
| 2020-05-19 | $12.60 | $13.24 | $12.44 | $12.74 | $12.72 | 10,529,910 |
| 2020-05-18 | $12.60 | $12.99 | $12.08 | $12.63 | $12.61 | 11,835,920 |
| 2020-05-15 | $12.50 | $12.84 | $12.41 | $12.52 | $12.50 | 7,097,600 |
| 2020-05-14 | $12.82 | $12.84 | $12.32 | $12.33 | $12.31 | 6,323,940 |
| 2020-05-13 | $12.83 | $12.94 | $12.54 | $12.69 | $12.67 | 7,370,570 |
| 2020-05-12 | $13.13 | $13.15 | $12.50 | $12.82 | $12.80 | 9,971,830 |
| 2020-05-11 | $12.86 | $13.38 | $12.80 | $12.93 | $12.91 | 15,271,940 |
| 2020-05-08 | $12.70 | $13.15 | $12.43 | $12.86 | $12.84 | 18,548,950 |
| 2020-05-07 | $12.55 | $12.71 | $12.33 | $12.43 | $12.41 | 9,323,430 |
| 2020-05-06 | $11.66 | $12.67 | $11.56 | $12.61 | $12.59 | 15,165,880 |
| 2020-05-05 | $11.73 | $11.73 | $11.73 | $11.73 | $11.71 | 0 |
| 2020-05-04 | $11.73 | $11.73 | $11.73 | $11.73 | $11.71 | 0 |
| 2020-05-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.71 | 0 |
| 2020-04-30 | $10.82 | $11.85 | $10.82 | $11.73 | $11.71 | 13,086,650 |
| 2020-04-29 | $11.26 | $11.36 | $10.78 | $10.79 | $10.77 | 6,441,420 |
| 2020-04-28 | $11.78 | $11.83 | $10.78 | $11.27 | $11.25 | 7,503,170 |
| 2020-04-27 | $12.12 | $12.12 | $11.60 | $11.78 | $11.76 | 6,860,330 |
| 2020-04-24 | $12.09 | $12.24 | $11.75 | $11.90 | $11.88 | 8,221,860 |
| 2020-04-23 | $11.88 | $12.42 | $11.87 | $12.09 | $12.07 | 13,815,060 |
| 2020-04-22 | $11.63 | $12.06 | $11.55 | $11.94 | $11.92 | 9,156,290 |
| 2020-04-21 | $11.61 | $12.03 | $11.53 | $11.80 | $11.78 | 12,573,440 |
| 2020-04-20 | $10.96 | $12.00 | $10.86 | $11.77 | $11.75 | 21,089,030 |
| 2020-04-17 | $11.20 | $11.32 | $10.89 | $10.91 | $10.89 | 6,368,440 |
| 2020-04-16 | $10.78 | $11.17 | $10.75 | $11.07 | $11.05 | 4,824,960 |
| 2020-04-15 | $11.22 | $11.29 | $10.87 | $10.92 | $10.90 | 4,901,760 |
| 2020-04-14 | $10.58 | $11.04 | $10.58 | $11.03 | $11.01 | 5,270,390 |
| 2020-04-13 | $10.72 | $10.75 | $10.48 | $10.55 | $10.53 | 3,843,780 |
| 2020-04-10 | $11.20 | $11.23 | $10.75 | $10.83 | $10.81 | 7,142,930 |
| 2020-04-09 | $11.12 | $11.47 | $11.06 | $11.33 | $11.31 | 6,454,360 |
| 2020-04-08 | $10.92 | $11.13 | $10.85 | $11.06 | $11.04 | 6,069,490 |
| 2020-04-07 | $10.80 | $11.05 | $10.80 | $10.93 | $10.91 | 6,694,410 |
| 2020-04-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.61 | 0 |
| 2020-04-03 | $10.79 | $10.94 | $10.54 | $10.63 | $10.61 | 6,144,570 |
| 2020-04-02 | $10.41 | $10.81 | $10.36 | $10.79 | $10.77 | 6,774,090 |
| 2020-04-01 | $10.35 | $10.67 | $10.35 | $10.45 | $10.43 | 5,024,890 |
| 2020-03-31 | $10.78 | $10.87 | $10.38 | $10.44 | $10.42 | 7,144,830 |
| 2020-03-30 | $11.19 | $11.20 | $10.52 | $10.63 | $10.61 | 7,713,960 |
| 2020-03-27 | $11.94 | $11.96 | $11.34 | $11.40 | $11.38 | 8,798,550 |
| 2020-03-26 | $12.19 | $12.26 | $11.74 | $11.77 | $11.75 | 10,221,180 |
| 2020-03-25 | $12.27 | $12.30 | $12.06 | $12.20 | $12.18 | 7,848,020 |
| 2020-03-24 | $12.30 | $12.40 | $11.64 | $12.01 | $11.99 | 9,676,600 |
| 2020-03-23 | $12.25 | $12.36 | $11.66 | $11.79 | $11.77 | 9,504,820 |
| 2020-03-20 | $12.72 | $12.85 | $12.38 | $12.50 | $12.48 | 10,348,050 |
| 2020-03-19 | $12.34 | $12.70 | $11.82 | $12.70 | $12.68 | 13,971,780 |
| 2020-03-18 | $12.45 | $12.86 | $12.30 | $12.32 | $12.30 | 10,973,220 |
| 2020-03-17 | $12.86 | $12.93 | $11.88 | $12.40 | $12.38 | 13,485,430 |
| 2020-03-16 | $12.90 | $13.45 | $12.51 | $12.55 | $12.53 | 21,694,100 |
| 2020-03-13 | $11.94 | $12.93 | $11.86 | $12.79 | $12.77 | 12,899,650 |
| 2020-03-12 | $12.45 | $12.78 | $12.11 | $12.59 | $12.57 | 11,250,100 |
| 2020-03-11 | $12.91 | $13.20 | $12.48 | $12.51 | $12.49 | 12,994,850 |
| 2020-03-10 | $12.41 | $12.79 | $12.15 | $12.75 | $12.73 | 16,227,720 |
| 2020-03-09 | $12.70 | $12.98 | $12.23 | $12.28 | $12.26 | 14,149,800 |
| 2020-03-06 | $13.30 | $13.33 | $12.99 | $13.05 | $13.03 | 13,593,020 |
| 2020-03-05 | $13.89 | $14.05 | $13.30 | $13.45 | $13.43 | 13,987,810 |
| 2020-03-04 | $13.46 | $13.78 | $13.10 | $13.53 | $13.50 | 10,192,380 |
| 2020-03-03 | $13.72 | $14.18 | $13.36 | $13.61 | $13.58 | 17,372,860 |
| 2020-03-02 | $13.33 | $13.80 | $13.19 | $13.58 | $13.55 | 20,567,490 |
| 2020-02-28 | $13.81 | $14.15 | $13.20 | $13.20 | $13.18 | 18,996,950 |
| 2020-02-27 | $14.85 | $14.85 | $14.20 | $14.67 | $14.64 | 14,142,480 |
| 2020-02-26 | $15.00 | $15.88 | $14.68 | $14.75 | $14.72 | 26,228,080 |
| 2020-02-25 | $15.01 | $15.50 | $14.45 | $15.35 | $15.32 | 28,309,340 |
| 2020-02-24 | $15.66 | $16.11 | $15.11 | $15.71 | $15.68 | 29,408,090 |
| 2020-02-21 | $14.58 | $15.64 | $14.50 | $15.47 | $15.44 | 32,734,300 |
| 2020-02-20 | $14.56 | $14.73 | $13.92 | $14.66 | $14.63 | 23,367,850 |
| 2020-02-19 | $14.67 | $15.16 | $14.10 | $14.45 | $14.42 | 21,465,570 |
| 2020-02-18 | $14.69 | $14.99 | $14.36 | $14.73 | $14.70 | 20,219,390 |
| 2020-02-17 | $13.66 | $14.76 | $13.43 | $14.52 | $14.49 | 22,258,450 |
| 2020-02-14 | $13.51 | $13.94 | $13.37 | $13.61 | $13.58 | 15,508,040 |
| 2020-02-13 | $13.54 | $13.88 | $13.35 | $13.51 | $13.49 | 19,883,480 |
| 2020-02-12 | $12.53 | $13.63 | $12.53 | $13.52 | $13.49 | 21,770,730 |
| 2020-02-11 | $12.98 | $12.99 | $12.36 | $12.64 | $12.62 | 14,162,380 |
| 2020-02-10 | $13.20 | $13.26 | $12.63 | $12.93 | $12.91 | 13,760,490 |
| 2020-02-07 | $12.50 | $13.10 | $12.30 | $12.95 | $12.93 | 19,362,940 |
| 2020-02-06 | $12.12 | $12.70 | $12.08 | $12.48 | $12.46 | 14,283,820 |
| 2020-02-05 | $11.60 | $12.80 | $11.51 | $12.14 | $12.12 | 23,519,420 |
| 2020-02-04 | $11.34 | $12.00 | $11.34 | $11.66 | $11.64 | 27,163,900 |
| 2020-02-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.58 | 499,900 |
| 2020-01-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 0 |
| 2020-01-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 0 |
| 2020-01-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 0 |
| 2020-01-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 0 |
| 2020-01-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 0 |
| 2020-01-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 0 |
| 2020-01-23 | $14.40 | $14.75 | $13.71 | $14.00 | $13.97 | 13,433,430 |
| 2020-01-22 | $14.42 | $14.87 | $14.10 | $14.67 | $14.64 | 13,843,000 |
| 2020-01-21 | $14.84 | $15.04 | $14.05 | $14.36 | $14.33 | 20,352,930 |
| 2020-01-20 | $14.80 | $15.25 | $14.60 | $15.01 | $14.98 | 11,658,800 |
| 2020-01-17 | $15.00 | $15.22 | $14.65 | $14.72 | $14.69 | 15,403,720 |
| 2020-01-16 | $15.39 | $15.44 | $14.95 | $15.01 | $14.98 | 15,480,360 |
| 2020-01-15 | $14.90 | $15.66 | $14.81 | $15.40 | $15.37 | 18,958,330 |
| 2020-01-14 | $14.50 | $15.53 | $14.34 | $14.98 | $14.95 | 22,656,370 |
| 2020-01-13 | $14.26 | $14.80 | $14.10 | $14.59 | $14.56 | 20,665,590 |
| 2020-01-10 | $15.70 | $16.13 | $14.45 | $14.47 | $14.44 | 37,281,790 |
| 2020-01-09 | $13.53 | $14.71 | $13.42 | $14.71 | $14.68 | 24,759,470 |
| 2020-01-08 | $13.01 | $13.75 | $12.93 | $13.37 | $13.35 | 22,607,820 |
| 2020-01-07 | $12.42 | $13.60 | $12.28 | $13.18 | $13.16 | 23,715,970 |
| 2020-01-06 | $12.79 | $12.79 | $12.47 | $12.51 | $12.49 | 14,171,650 |
| 2020-01-03 | $12.61 | $12.76 | $12.43 | $12.64 | $12.62 | 11,815,130 |
| 2020-01-02 | $12.42 | $12.64 | $12.27 | $12.61 | $12.59 | 16,065,690 |
| 2020-01-01 | $12.24 | $12.24 | $12.24 | $12.24 | $12.22 | 0 |
| 2019-12-31 | $12.43 | $12.45 | $12.08 | $12.24 | $12.22 | 13,432,180 |
| 2019-12-30 | $12.29 | $12.49 | $11.69 | $12.44 | $12.42 | 19,573,130 |
| 2019-12-27 | $12.58 | $12.60 | $12.14 | $12.20 | $12.18 | 15,039,230 |
| 2019-12-26 | $12.75 | $12.79 | $12.24 | $12.52 | $12.50 | 15,748,440 |
| 2019-12-25 | $12.69 | $13.07 | $12.57 | $12.69 | $12.67 | 15,548,130 |
| 2019-12-24 | $12.67 | $12.89 | $12.45 | $12.65 | $12.63 | 12,816,340 |
| 2019-12-23 | $12.98 | $12.98 | $12.40 | $12.45 | $12.43 | 18,979,190 |
| 2019-12-20 | $13.56 | $13.82 | $12.93 | $13.06 | $13.04 | 24,561,810 |
| 2019-12-19 | $13.43 | $14.28 | $13.40 | $13.58 | $13.55 | 28,311,280 |
| 2019-12-18 | $13.17 | $13.83 | $13.00 | $13.17 | $13.15 | 25,417,050 |
| 2019-12-17 | $12.35 | $13.55 | $12.20 | $13.23 | $13.21 | 27,273,000 |
| 2019-12-16 | $11.72 | $12.59 | $11.59 | $12.32 | $12.30 | 22,866,030 |
| 2019-12-13 | $11.72 | $11.78 | $11.38 | $11.65 | $11.63 | 13,555,090 |
| 2019-12-12 | $11.54 | $11.90 | $11.35 | $11.54 | $11.52 | 14,734,170 |
| 2019-12-11 | $11.50 | $11.78 | $11.39 | $11.47 | $11.45 | 8,389,230 |
| 2019-12-10 | $11.39 | $11.66 | $11.25 | $11.59 | $11.57 | 11,234,560 |
| 2019-12-09 | $11.24 | $11.60 | $11.06 | $11.41 | $11.39 | 16,108,920 |
| 2019-12-06 | $10.69 | $11.25 | $10.61 | $11.19 | $11.17 | 14,908,070 |
| 2019-12-05 | $10.49 | $10.76 | $10.35 | $10.67 | $10.65 | 10,061,410 |
| 2019-12-04 | $10.46 | $10.58 | $10.32 | $10.39 | $10.37 | 7,296,060 |
| 2019-12-03 | $10.39 | $10.57 | $10.30 | $10.52 | $10.50 | 5,518,690 |
| 2019-12-02 | $10.28 | $10.62 | $10.28 | $10.44 | $10.42 | 9,144,540 |
| 2019-11-29 | $10.01 | $10.32 | $10.01 | $10.27 | $10.25 | 6,631,600 |
| 2019-11-28 | $10.26 | $10.32 | $9.98 | $10.17 | $10.15 | 10,112,720 |
| 2019-11-27 | $10.30 | $10.58 | $10.16 | $10.29 | $10.27 | 14,358,230 |
| 2019-11-26 | $10.49 | $10.84 | $10.31 | $10.35 | $10.33 | 12,798,630 |
| 2019-11-25 | $11.63 | $12.19 | $10.58 | $10.78 | $10.76 | 18,497,410 |
| 2019-11-22 | $11.97 | $12.11 | $11.32 | $11.35 | $11.33 | 13,354,740 |
| 2019-11-21 | $12.01 | $12.18 | $11.80 | $11.86 | $11.84 | 11,008,820 |
| 2019-11-20 | $12.25 | $12.44 | $11.82 | $11.90 | $11.88 | 17,013,200 |
| 2019-11-19 | $12.11 | $12.40 | $12.02 | $12.15 | $12.13 | 16,245,460 |
| 2019-11-18 | $11.83 | $12.23 | $11.83 | $12.05 | $12.03 | 17,025,400 |
| 2019-11-15 | $11.14 | $12.21 | $10.89 | $12.03 | $12.01 | 29,195,050 |
| 2019-11-14 | $10.86 | $11.10 | $10.66 | $11.10 | $11.08 | 6,891,690 |
| 2019-11-13 | $11.00 | $11.18 | $10.72 | $10.95 | $10.93 | 6,687,240 |
| 2019-11-12 | $11.01 | $11.21 | $10.81 | $11.10 | $11.08 | 7,556,220 |
| 2019-11-11 | $11.22 | $11.23 | $10.90 | $10.92 | $10.90 | 9,014,620 |
| 2019-11-08 | $11.56 | $11.76 | $11.39 | $11.41 | $11.39 | 10,325,130 |
| 2019-11-07 | $11.52 | $11.66 | $11.23 | $11.50 | $11.48 | 12,986,540 |
| 2019-11-06 | $11.80 | $12.19 | $11.22 | $11.52 | $11.50 | 25,805,160 |
| 2019-11-05 | $11.82 | $12.55 | $11.70 | $12.36 | $12.34 | 23,698,670 |
| 2019-11-04 | $12.14 | $12.38 | $11.84 | $11.86 | $11.84 | 20,195,470 |
| 2019-11-01 | $11.67 | $12.09 | $11.44 | $11.99 | $11.97 | 17,931,100 |
| 2019-10-31 | $11.99 | $12.60 | $11.62 | $11.71 | $11.69 | 20,150,320 |
| 2019-10-30 | $11.24 | $12.42 | $11.24 | $11.84 | $11.82 | 25,329,390 |
| 2019-10-29 | $12.25 | $12.96 | $11.71 | $11.79 | $11.77 | 25,539,460 |
| 2019-10-28 | $11.98 | $13.13 | $11.98 | $12.37 | $12.35 | 29,667,170 |
| 2019-10-25 | $11.92 | $12.08 | $11.57 | $11.94 | $11.92 | 19,076,250 |
| 2019-10-24 | $12.30 | $12.56 | $11.57 | $12.17 | $12.15 | 28,733,980 |
| 2019-10-23 | $13.27 | $13.55 | $12.19 | $12.57 | $12.55 | 44,589,450 |
| 2019-10-22 | $11.15 | $12.55 | $11.15 | $12.55 | $12.53 | 30,852,590 |
| 2019-10-21 | $12.68 | $13.10 | $11.22 | $11.41 | $11.39 | 51,327,280 |
| 2019-10-18 | $11.16 | $11.91 | $11.07 | $11.91 | $11.89 | 27,233,200 |
| 2019-10-17 | $10.53 | $10.95 | $10.43 | $10.83 | $10.81 | 15,837,280 |
| 2019-10-16 | $10.20 | $10.90 | $10.20 | $10.59 | $10.57 | 20,314,090 |
| 2019-10-15 | $10.14 | $10.60 | $10.00 | $10.20 | $10.18 | 16,684,790 |
| 2019-10-14 | $9.57 | $10.43 | $9.52 | $10.43 | $10.41 | 22,769,850 |
| 2019-10-11 | $9.50 | $9.66 | $9.39 | $9.48 | $9.46 | 5,982,220 |
| 2019-10-10 | $9.34 | $9.52 | $9.22 | $9.50 | $9.48 | 7,152,730 |
| 2019-10-09 | $9.07 | $9.28 | $9.02 | $9.27 | $9.25 | 6,637,300 |
| 2019-10-08 | $9.23 | $9.42 | $9.08 | $9.15 | $9.13 | 4,844,770 |
| 2019-10-07 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
| 2019-10-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
| 2019-10-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
| 2019-10-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
| 2019-10-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
| 2019-09-30 | $9.44 | $9.57 | $9.17 | $9.21 | $9.19 | 7,043,300 |
| 2019-09-27 | $9.45 | $9.63 | $9.41 | $9.45 | $9.43 | 7,644,540 |
| 2019-09-26 | $10.29 | $10.32 | $9.45 | $9.46 | $9.44 | 13,934,040 |
| 2019-09-25 | $10.69 | $10.69 | $10.13 | $10.22 | $10.20 | 14,578,810 |
| 2019-09-24 | $10.80 | $10.85 | $10.46 | $10.82 | $10.80 | 16,289,550 |
| 2019-09-23 | $11.00 | $11.00 | $10.46 | $10.68 | $10.66 | 21,808,990 |
| 2019-09-20 | $10.74 | $11.72 | $10.68 | $11.19 | $11.17 | 36,059,520 |
| 2019-09-19 | $10.56 | $10.77 | $10.11 | $10.77 | $10.75 | 17,555,920 |
| 2019-09-18 | $10.45 | $11.33 | $10.38 | $10.66 | $10.64 | 19,404,720 |
| 2019-09-17 | $10.69 | $10.76 | $10.24 | $10.30 | $10.28 | 14,915,320 |
| 2019-09-16 | $10.45 | $10.92 | $10.41 | $10.78 | $10.76 | 18,813,620 |
| 2019-09-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.51 | 0 |
| 2019-09-12 | $10.49 | $10.88 | $10.38 | $10.53 | $10.51 | 15,468,010 |
| 2019-09-11 | $10.46 | $11.11 | $10.33 | $10.53 | $10.51 | 21,962,880 |
| 2019-09-10 | $10.28 | $10.47 | $10.15 | $10.34 | $10.32 | 12,309,710 |
| 2019-09-09 | $10.14 | $10.34 | $9.93 | $10.27 | $10.25 | 11,956,970 |
| 2019-09-06 | $9.88 | $10.08 | $9.71 | $9.99 | $9.97 | 11,270,180 |
| 2019-09-05 | $9.85 | $10.08 | $9.68 | $9.90 | $9.88 | 15,849,000 |
| 2019-09-04 | $9.39 | $10.20 | $9.30 | $9.84 | $9.82 | 20,652,400 |
| 2019-09-03 | $9.26 | $9.55 | $9.15 | $9.43 | $9.41 | 11,150,940 |
| 2019-09-02 | $8.82 | $9.32 | $8.82 | $9.24 | $9.22 | 9,942,980 |
| 2019-08-30 | $9.06 | $9.30 | $8.80 | $8.86 | $8.84 | 8,459,950 |
| 2019-08-29 | $8.93 | $9.35 | $8.88 | $9.01 | $8.99 | 10,230,560 |
| 2019-08-28 | $8.92 | $9.03 | $8.84 | $8.93 | $8.91 | 4,532,790 |
| 2019-08-27 | $8.82 | $9.07 | $8.78 | $8.95 | $8.93 | 7,603,390 |
| 2019-08-26 | $8.64 | $8.73 | $8.43 | $8.65 | $8.63 | 5,319,880 |
| 2019-08-23 | $8.89 | $8.92 | $8.72 | $8.74 | $8.72 | 4,045,370 |
| 2019-08-22 | $8.79 | $8.90 | $8.78 | $8.87 | $8.85 | 4,066,600 |
| 2019-08-21 | $8.84 | $8.94 | $8.76 | $8.80 | $8.78 | 2,940,160 |
| 2019-08-20 | $8.88 | $9.02 | $8.82 | $8.85 | $8.83 | 5,044,730 |
| 2019-08-19 | $8.52 | $8.90 | $8.52 | $8.90 | $8.88 | 8,050,450 |
| 2019-08-16 | $8.52 | $8.65 | $8.52 | $8.53 | $8.51 | 4,647,850 |
| 2019-08-15 | $8.17 | $8.59 | $8.10 | $8.56 | $8.54 | 6,155,130 |
| 2019-08-14 | $8.59 | $8.62 | $8.45 | $8.45 | $8.43 | 3,582,820 |
| 2019-08-13 | $8.50 | $8.57 | $8.42 | $8.46 | $8.44 | 3,022,300 |
| 2019-08-12 | $8.52 | $8.61 | $8.42 | $8.60 | $8.58 | 3,478,810 |
| 2019-08-09 | $8.67 | $8.70 | $8.41 | $8.48 | $8.46 | 3,299,210 |
| 2019-08-08 | $8.62 | $8.70 | $8.52 | $8.55 | $8.53 | 3,135,470 |
| 2019-08-07 | $8.60 | $8.75 | $8.53 | $8.59 | $8.57 | 4,876,490 |
| 2019-08-06 | $8.71 | $8.84 | $8.21 | $8.48 | $8.46 | 6,660,530 |
| 2019-08-05 | $9.10 | $9.26 | $8.98 | $9.02 | $9.00 | 4,582,700 |
| 2019-08-02 | $9.20 | $9.35 | $8.93 | $9.16 | $9.14 | 6,995,450 |
| 2019-08-01 | $9.49 | $9.63 | $9.40 | $9.49 | $9.47 | 3,264,640 |
| 2019-07-31 | $9.67 | $9.67 | $9.42 | $9.49 | $9.47 | 4,451,700 |
| 2019-07-30 | $9.63 | $9.81 | $9.54 | $9.58 | $9.56 | 5,661,380 |
| 2019-07-29 | $9.87 | $9.89 | $9.53 | $9.65 | $9.63 | 6,275,200 |
| 2019-07-26 | $10.10 | $10.10 | $9.77 | $9.84 | $9.82 | 9,640,100 |
| 2019-07-25 | $10.00 | $10.23 | $9.88 | $10.13 | $10.11 | 10,418,970 |
| 2019-07-24 | $9.89 | $10.11 | $9.80 | $9.99 | $9.97 | 11,363,310 |
| 2019-07-23 | $9.79 | $10.05 | $9.73 | $9.88 | $9.86 | 10,283,430 |
| 2019-07-22 | $9.80 | $9.86 | $9.40 | $9.79 | $9.77 | 6,834,510 |
| 2019-07-19 | $9.60 | $9.92 | $9.60 | $9.87 | $9.85 | 7,713,540 |
| 2019-07-18 | $9.80 | $10.18 | $9.63 | $9.63 | $9.61 | 7,124,800 |
| 2019-07-17 | $9.81 | $9.96 | $9.68 | $9.79 | $9.77 | 5,923,900 |
| 2019-07-16 | $9.65 | $9.77 | $9.61 | $9.72 | $9.70 | 3,980,800 |
| 2019-07-15 | $9.50 | $9.83 | $9.27 | $9.71 | $9.69 | 6,910,270 |
| 2019-07-12 | $9.45 | $9.65 | $9.35 | $9.52 | $9.50 | 4,435,200 |
| 2019-07-11 | $9.56 | $9.75 | $9.41 | $9.46 | $9.44 | 4,896,150 |
| 2019-07-10 | $9.75 | $9.90 | $9.50 | $9.58 | $9.56 | 5,355,290 |
| 2019-07-09 | $9.68 | $9.70 | $9.49 | $9.67 | $9.65 | 5,046,590 |
| 2019-07-08 | $10.28 | $10.28 | $9.30 | $9.58 | $9.56 | 10,452,480 |
| 2019-07-05 | $10.34 | $10.50 | $10.33 | $10.33 | $10.31 | 6,391,330 |
| 2019-07-04 | $10.65 | $10.73 | $10.30 | $10.38 | $10.36 | 10,019,550 |
| 2019-07-03 | $10.91 | $11.00 | $10.56 | $10.65 | $10.63 | 10,097,030 |
| 2019-07-02 | $11.11 | $11.16 | $10.86 | $10.97 | $10.95 | 13,294,070 |
| 2019-07-01 | $10.71 | $11.48 | $10.56 | $11.08 | $11.06 | 20,419,120 |
| 2019-06-28 | $10.96 | $11.11 | $10.41 | $10.50 | $10.48 | 17,310,410 |
| 2019-06-27 | $11.21 | $11.30 | $10.91 | $11.07 | $11.05 | 14,918,370 |
| 2019-06-26 | $11.25 | $11.37 | $11.09 | $11.17 | $11.15 | 13,224,060 |
| 2019-06-25 | $10.99 | $11.42 | $10.77 | $11.41 | $11.39 | 23,350,930 |
| 2019-06-24 | $11.20 | $11.48 | $10.98 | $11.10 | $11.08 | 17,729,030 |
| 2019-06-21 | $11.09 | $11.66 | $11.02 | $11.35 | $11.33 | 27,929,600 |
| 2019-06-20 | $10.91 | $11.09 | $10.68 | $11.00 | $10.98 | 18,189,000 |
| 2019-06-19 | $11.29 | $11.42 | $11.02 | $11.03 | $11.01 | 22,135,600 |
| 2019-06-18 | $11.00 | $11.16 | $10.79 | $11.05 | $11.03 | 16,993,540 |
| 2019-06-17 | $10.71 | $11.30 | $10.61 | $11.19 | $11.17 | 26,410,630 |
| 2019-06-14 | $11.01 | $11.24 | $10.51 | $10.57 | $10.55 | 19,353,160 |
| 2019-06-13 | $10.88 | $11.49 | $10.82 | $11.13 | $11.11 | 26,314,890 |
| 2019-06-12 | $10.62 | $11.30 | $10.58 | $10.94 | $10.92 | 28,924,150 |
| 2019-06-11 | $10.19 | $10.82 | $9.99 | $10.69 | $10.67 | 21,078,180 |
| 2019-06-10 | $10.22 | $10.41 | $9.81 | $10.26 | $10.24 | 12,857,990 |
| 2019-06-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.11 | 0 |
| 2019-06-06 | $10.48 | $10.58 | $10.12 | $10.13 | $10.11 | 14,092,110 |
| 2019-06-05 | $10.43 | $10.99 | $10.28 | $10.61 | $10.59 | 21,403,710 |
| 2019-06-04 | $10.35 | $10.54 | $10.08 | $10.28 | $10.26 | 20,533,670 |
| 2019-06-03 | $11.00 | $11.54 | $10.63 | $10.68 | $10.66 | 33,211,750 |
| 2019-05-31 | $10.48 | $11.10 | $10.37 | $10.80 | $10.78 | 33,014,200 |
| 2019-05-30 | $10.46 | $10.58 | $10.07 | $10.58 | $10.56 | 28,963,880 |
| 2019-05-29 | $9.91 | $11.13 | $9.90 | $10.60 | $10.58 | 42,582,860 |
| 2019-05-28 | $10.30 | $10.37 | $9.93 | $10.12 | $10.10 | 15,556,460 |
| 2019-05-27 | $9.75 | $10.34 | $9.67 | $10.26 | $10.24 | 17,841,560 |
| 2019-05-24 | $9.85 | $10.15 | $9.60 | $9.75 | $9.73 | 21,606,240 |
| 2019-05-23 | $10.57 | $10.97 | $10.31 | $10.46 | $10.44 | 35,301,020 |
| 2019-05-22 | $9.97 | $10.58 | $9.82 | $10.48 | $10.46 | 30,522,350 |
| 2019-05-21 | $10.18 | $10.19 | $9.65 | $9.97 | $9.95 | 30,257,760 |
| 2019-05-20 | $10.28 | $10.92 | $10.02 | $10.55 | $10.53 | 40,869,720 |
| 2019-05-17 | $9.66 | $10.48 | $9.66 | $9.93 | $9.91 | 27,423,540 |
| 2019-05-16 | $9.90 | $10.07 | $9.65 | $9.73 | $9.71 | 13,334,860 |
| 2019-05-15 | $9.84 | $9.97 | $9.72 | $9.91 | $9.89 | 16,423,290 |
| 2019-05-14 | $10.00 | $10.19 | $9.61 | $9.90 | $9.88 | 24,848,260 |
| 2019-05-13 | $9.35 | $10.32 | $9.12 | $10.32 | $10.30 | 20,791,790 |
| 2019-05-10 | $9.23 | $9.64 | $8.79 | $9.38 | $9.36 | 17,756,420 |
| 2019-05-09 | $8.90 | $9.16 | $8.86 | $9.05 | $9.03 | 9,304,550 |
| 2019-05-08 | $8.58 | $9.50 | $8.58 | $8.92 | $8.90 | 8,361,940 |
| 2019-05-07 | $8.81 | $8.95 | $8.62 | $8.83 | $8.81 | 5,183,830 |
| 2019-05-06 | $9.44 | $9.69 | $8.70 | $8.70 | $8.68 | 8,794,770 |
| 2019-05-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.65 | 0 |
| 2019-05-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.65 | 0 |
| 2019-05-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.65 | 0 |
| 2019-04-30 | $9.18 | $9.73 | $9.14 | $9.67 | $9.65 | 7,880,640 |
| 2019-04-29 | $10.01 | $10.08 | $9.15 | $9.18 | $9.16 | 7,971,770 |
| 2019-04-26 | $9.78 | $10.22 | $9.78 | $10.04 | $10.02 | 8,282,580 |
| 2019-04-25 | $10.30 | $10.42 | $9.78 | $9.86 | $9.84 | 8,019,960 |
| 2019-04-24 | $10.19 | $10.42 | $10.02 | $10.40 | $10.38 | 6,325,490 |
| 2019-04-23 | $10.37 | $10.39 | $10.04 | $10.19 | $10.17 | 6,534,850 |
| 2019-04-22 | $10.84 | $10.84 | $10.20 | $10.40 | $10.38 | 10,299,130 |
| 2019-04-19 | $10.50 | $10.93 | $10.50 | $10.85 | $10.83 | 10,205,940 |
| 2019-04-18 | $10.44 | $10.76 | $10.33 | $10.54 | $10.52 | 9,267,880 |
| 2019-04-17 | $10.53 | $10.65 | $10.38 | $10.43 | $10.41 | 8,101,530 |
| 2019-04-16 | $10.29 | $10.57 | $9.99 | $10.57 | $10.55 | 9,761,760 |
| 2019-04-15 | $10.54 | $10.68 | $10.20 | $10.21 | $10.19 | 9,900,030 |
| 2019-04-12 | $10.73 | $10.75 | $10.35 | $10.52 | $10.50 | 6,760,600 |
| 2019-04-11 | $10.79 | $10.90 | $10.45 | $10.60 | $10.58 | 10,013,440 |
| 2019-04-10 | $10.95 | $10.95 | $10.56 | $10.76 | $10.74 | 13,455,600 |
| 2019-04-09 | $11.11 | $11.44 | $11.01 | $11.16 | $11.14 | 7,257,290 |
| 2019-04-08 | $11.52 | $11.62 | $10.90 | $11.11 | $11.09 | 12,520,910 |
| 2019-04-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.50 | 0 |
| 2019-04-04 | $11.91 | $11.91 | $11.41 | $11.52 | $11.50 | 11,506,600 |
| 2019-04-03 | $11.85 | $11.95 | $11.50 | $11.86 | $11.84 | 10,765,640 |
| 2019-04-02 | $12.05 | $12.44 | $11.70 | $11.81 | $11.79 | 16,532,890 |
| 2019-04-01 | $11.78 | $12.26 | $11.73 | $12.21 | $12.19 | 18,083,730 |
| 2019-03-29 | $11.70 | $11.92 | $11.33 | $11.75 | $11.73 | 16,300,330 |
| 2019-03-28 | $11.50 | $12.27 | $11.40 | $11.60 | $11.58 | 19,889,010 |
| 2019-03-27 | $12.61 | $12.65 | $11.39 | $11.78 | $11.76 | 38,306,310 |
| 2019-03-26 | $11.46 | $12.60 | $11.41 | $12.60 | $12.58 | 47,065,600 |
| 2019-03-25 | $11.05 | $11.87 | $11.00 | $11.45 | $11.43 | 16,589,610 |
| 2019-03-22 | $11.03 | $11.50 | $11.00 | $11.35 | $11.33 | 18,144,060 |
| 2019-03-21 | $10.70 | $11.41 | $10.64 | $11.08 | $11.06 | 20,269,280 |
| 2019-03-20 | $10.79 | $10.95 | $10.40 | $10.77 | $10.75 | 14,028,900 |
| 2019-03-19 | $10.39 | $10.87 | $10.27 | $10.67 | $10.65 | 15,050,350 |
| 2019-03-18 | $10.20 | $10.46 | $9.93 | $10.46 | $10.44 | 12,473,570 |
| 2019-03-15 | $9.99 | $10.23 | $9.89 | $10.00 | $9.98 | 9,960,300 |
| 2019-03-14 | $10.28 | $10.49 | $9.70 | $9.87 | $9.85 | 15,027,870 |
| 2019-03-13 | $11.15 | $11.15 | $10.06 | $10.37 | $10.35 | 21,171,760 |
| 2019-03-12 | $10.98 | $11.40 | $10.80 | $11.18 | $11.16 | 26,083,040 |
| 2019-03-11 | $10.97 | $11.51 | $10.52 | $10.90 | $10.88 | 23,053,720 |
| 2019-03-08 | $10.08 | $11.35 | $10.02 | $10.46 | $10.44 | 27,958,400 |
| 2019-03-07 | $10.35 | $10.70 | $9.96 | $10.45 | $10.43 | 21,969,490 |
| 2019-03-06 | $9.82 | $10.54 | $9.77 | $10.20 | $10.18 | 25,831,520 |
| 2019-03-05 | $9.02 | $9.79 | $9.02 | $9.79 | $9.77 | 20,848,290 |
| 2019-03-04 | $8.98 | $9.47 | $8.95 | $9.09 | $9.07 | 16,657,450 |
| 2019-03-01 | $8.95 | $8.99 | $8.71 | $8.90 | $8.88 | 9,118,910 |
| 2019-02-28 | $8.99 | $9.14 | $8.83 | $8.90 | $8.88 | 8,427,350 |
| 2019-02-27 | $8.95 | $9.18 | $8.88 | $8.98 | $8.96 | 11,961,490 |
| 2019-02-26 | $9.07 | $9.37 | $8.78 | $9.00 | $8.98 | 18,085,400 |
| 2019-02-25 | $8.81 | $9.27 | $8.73 | $9.16 | $9.14 | 16,364,050 |
| 2019-02-22 | $8.38 | $8.72 | $8.35 | $8.70 | $8.68 | 10,832,720 |
| 2019-02-21 | $8.56 | $8.74 | $8.37 | $8.41 | $8.39 | 10,732,200 |
| 2019-02-20 | $8.68 | $8.75 | $8.42 | $8.62 | $8.60 | 9,764,840 |
| 2019-02-19 | $8.42 | $9.18 | $8.31 | $8.76 | $8.74 | 16,936,550 |
| 2019-02-18 | $8.11 | $8.44 | $8.10 | $8.43 | $8.41 | 10,676,470 |
| 2019-02-15 | $8.26 | $8.30 | $8.08 | $8.11 | $8.09 | 6,776,220 |
| 2019-02-14 | $8.04 | $8.38 | $7.93 | $8.24 | $8.22 | 11,657,670 |
| 2019-02-13 | $7.83 | $8.08 | $7.76 | $7.99 | $7.98 | 8,017,390 |
| 2019-02-12 | $7.88 | $7.92 | $7.62 | $7.78 | $7.77 | 5,630,390 |
| 2019-02-11 | $7.46 | $7.79 | $7.40 | $7.70 | $7.69 | 5,574,400 |
| 2019-02-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.33 | 0 |
| 2019-02-07 | $7.34 | $7.34 | $7.34 | $7.34 | $7.33 | 0 |
| 2019-02-06 | $7.34 | $7.34 | $7.34 | $7.34 | $7.33 | 0 |
| 2019-02-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.33 | 0 |
| 2019-02-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.33 | 0 |
| 2019-02-01 | $7.11 | $7.38 | $7.11 | $7.34 | $7.33 | 4,454,560 |
| 2019-01-31 | $7.41 | $7.45 | $7.00 | $7.10 | $7.09 | 8,946,410 |
| 2019-01-30 | $8.11 | $8.23 | $7.41 | $7.51 | $7.50 | 10,098,160 |
| 2019-01-29 | $8.45 | $8.51 | $7.91 | $8.22 | $8.20 | 12,404,230 |
| 2019-01-28 | $8.49 | $8.86 | $8.31 | $8.56 | $8.54 | 14,799,910 |
| 2019-01-25 | $8.94 | $9.09 | $8.43 | $8.45 | $8.43 | 28,086,960 |
| 2019-01-24 | $7.94 | $8.69 | $7.79 | $8.69 | $8.67 | 12,044,640 |
| 2019-01-23 | $7.93 | $7.99 | $7.83 | $7.90 | $7.89 | 3,255,970 |
| 2019-01-22 | $8.24 | $8.29 | $7.92 | $8.00 | $7.99 | 5,130,000 |
| 2019-01-21 | $8.24 | $8.36 | $8.14 | $8.19 | $8.17 | 6,512,540 |
| 2019-01-18 | $8.11 | $8.41 | $8.01 | $8.35 | $8.33 | 9,860,410 |
| 2019-01-17 | $8.16 | $8.69 | $8.09 | $8.26 | $8.24 | 15,456,660 |
| 2019-01-16 | $8.08 | $8.08 | $8.08 | $8.08 | $8.07 | 0 |
| 2019-01-15 | $7.78 | $8.08 | $7.76 | $8.08 | $8.07 | 7,752,850 |
| 2019-01-14 | $8.00 | $8.00 | $7.73 | $7.82 | $7.81 | 5,136,150 |
| 2019-01-11 | $8.05 | $8.05 | $7.89 | $8.01 | $8.00 | 5,481,420 |
| 2019-01-10 | $7.99 | $8.12 | $7.92 | $7.97 | $7.96 | 7,094,920 |
| 2019-01-09 | $8.02 | $8.17 | $7.94 | $7.94 | $7.93 | 8,505,070 |
| 2019-01-08 | $8.07 | $8.13 | $7.93 | $8.00 | $7.99 | 6,076,150 |
| 2019-01-07 | $7.84 | $8.13 | $7.78 | $8.10 | $8.09 | 8,501,620 |
| 2019-01-04 | $7.46 | $7.88 | $7.42 | $7.82 | $7.81 | 6,418,370 |
| 2019-01-03 | $7.51 | $7.77 | $7.49 | $7.61 | $7.60 | 4,281,190 |
| 2019-01-02 | $7.52 | $7.62 | $7.46 | $7.55 | $7.54 | 3,555,070 |
| 2019-01-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.42 | 0 |
| 2018-12-31 | $7.43 | $7.43 | $7.43 | $7.43 | $7.42 | 0 |
| 2018-12-28 | $7.54 | $7.65 | $7.41 | $7.43 | $7.42 | 5,408,380 |
| 2018-12-27 | $8.03 | $8.10 | $7.41 | $7.51 | $7.50 | 7,482,230 |
| 2018-12-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.13 | 0 |
| 2018-12-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.13 | 0 |
| 2018-12-24 | $7.99 | $8.20 | $7.95 | $8.15 | $8.13 | 8,066,910 |
| 2018-12-21 | $7.85 | $8.30 | $7.77 | $8.07 | $8.06 | 11,094,300 |
| 2018-12-20 | $7.93 | $8.04 | $7.73 | $7.94 | $7.93 | 10,625,330 |
| 2018-12-19 | $7.66 | $8.08 | $7.59 | $8.08 | $8.07 | 12,794,680 |
| 2018-12-18 | $7.71 | $7.85 | $7.56 | $7.63 | $7.62 | 5,956,050 |
| 2018-12-17 | $7.71 | $7.84 | $7.61 | $7.84 | $7.83 | 6,890,070 |
| 2018-12-14 | $8.20 | $8.20 | $7.78 | $7.81 | $7.80 | 11,352,750 |
| 2018-12-13 | $8.23 | $8.41 | $8.11 | $8.27 | $8.25 | 13,658,350 |
| 2018-12-12 | $8.21 | $8.36 | $8.05 | $8.18 | $8.16 | 13,709,410 |
| 2018-12-11 | $8.42 | $8.60 | $8.09 | $8.31 | $8.29 | 22,211,510 |
| 2018-12-10 | $9.56 | $9.64 | $8.60 | $8.60 | $8.58 | 25,721,410 |
| 2018-12-07 | $9.55 | $9.55 | $9.50 | $9.55 | $9.53 | 16,879,800 |
| 2018-12-06 | $8.40 | $8.68 | $8.40 | $8.68 | $8.66 | 8,408,010 |
| 2018-12-05 | $7.61 | $8.40 | $7.53 | $7.89 | $7.88 | 10,521,270 |
| 2018-12-04 | $7.77 | $7.79 | $7.62 | $7.73 | $7.72 | 5,507,360 |
| 2018-12-03 | $7.49 | $8.00 | $7.39 | $7.75 | $7.74 | 8,947,100 |
| 2018-11-30 | $7.15 | $7.32 | $7.11 | $7.30 | $7.29 | 2,774,700 |
| 2018-11-29 | $7.60 | $7.64 | $7.19 | $7.20 | $7.19 | 3,855,100 |
| 2018-11-28 | $7.31 | $7.54 | $7.19 | $7.53 | $7.52 | 4,412,740 |
| 2018-11-27 | $7.35 | $7.44 | $7.26 | $7.34 | $7.33 | 2,709,990 |
| 2018-11-26 | $7.28 | $7.42 | $7.25 | $7.28 | $7.27 | 2,286,700 |
| 2018-11-23 | $7.86 | $7.87 | $7.31 | $7.33 | $7.32 | 5,318,200 |
| 2018-11-22 | $7.96 | $7.97 | $7.71 | $7.84 | $7.83 | 3,485,950 |
| 2018-11-21 | $7.75 | $7.89 | $7.63 | $7.87 | $7.86 | 3,654,460 |
| 2018-11-20 | $7.98 | $8.14 | $7.78 | $7.78 | $7.77 | 5,794,440 |
| 2018-11-19 | $8.04 | $8.10 | $7.84 | $8.03 | $8.02 | 5,138,240 |
| 2018-11-16 | $8.16 | $8.26 | $8.04 | $8.05 | $8.04 | 6,120,490 |
| 2018-11-15 | $7.80 | $8.16 | $7.73 | $8.09 | $8.08 | 8,577,880 |
| 2018-11-14 | $7.73 | $7.91 | $7.70 | $7.79 | $7.78 | 6,093,500 |
| 2018-11-13 | $7.60 | $7.88 | $7.56 | $7.79 | $7.78 | 7,912,080 |
| 2018-11-12 | $7.40 | $7.68 | $7.32 | $7.68 | $7.67 | 6,292,630 |
| 2018-11-09 | $7.32 | $7.47 | $7.23 | $7.43 | $7.42 | 4,630,010 |
| 2018-11-08 | $7.51 | $7.52 | $7.26 | $7.28 | $7.27 | 4,138,880 |
| 2018-11-07 | $7.40 | $7.63 | $7.38 | $7.43 | $7.42 | 6,408,820 |
| 2018-11-06 | $7.45 | $7.45 | $7.23 | $7.42 | $7.41 | 4,452,020 |
| 2018-11-05 | $7.46 | $7.57 | $7.28 | $7.44 | $7.43 | 7,026,290 |
| 2018-11-02 | $7.33 | $7.53 | $7.30 | $7.53 | $7.52 | 6,898,910 |
| 2018-11-01 | $7.11 | $7.45 | $7.11 | $7.27 | $7.26 | 7,890,690 |
| 2018-10-31 | $6.99 | $7.11 | $6.92 | $7.06 | $7.05 | 3,913,980 |
| 2018-10-30 | $7.00 | $7.05 | $6.76 | $6.96 | $6.95 | 4,260,070 |
| 2018-10-29 | $7.06 | $7.15 | $6.88 | $7.00 | $6.99 | 3,096,810 |
| 2018-10-26 | $7.21 | $7.30 | $6.97 | $7.06 | $7.05 | 4,244,000 |
| 2018-10-25 | $6.78 | $7.25 | $6.68 | $7.17 | $7.16 | 4,133,290 |
| 2018-10-24 | $7.05 | $7.18 | $6.99 | $7.05 | $7.04 | 2,996,810 |
| 2018-10-23 | $7.26 | $7.30 | $7.01 | $7.05 | $7.04 | 3,858,640 |
| 2018-10-22 | $7.00 | $7.39 | $6.99 | $7.25 | $7.24 | 5,940,620 |
| 2018-10-19 | $6.59 | $6.95 | $6.32 | $6.91 | $6.90 | 4,737,070 |
| 2018-10-18 | $6.81 | $6.93 | $6.68 | $6.78 | $6.77 | 4,024,210 |
| 2018-10-17 | $6.86 | $6.95 | $6.67 | $6.87 | $6.86 | 5,824,950 |
| 2018-10-16 | $6.86 | $7.08 | $6.57 | $6.66 | $6.65 | 4,172,720 |
| 2018-10-15 | $6.83 | $6.98 | $6.77 | $6.89 | $6.88 | 4,044,870 |
| 2018-10-12 | $7.13 | $7.13 | $6.53 | $6.81 | $6.80 | 6,921,760 |
| 2018-10-11 | $7.60 | $7.62 | $7.20 | $7.20 | $7.19 | 5,293,920 |
| 2018-10-10 | $8.11 | $8.15 | $7.90 | $8.00 | $7.99 | 2,565,320 |
| 2018-10-09 | $8.28 | $8.28 | $8.02 | $8.07 | $8.06 | 2,840,570 |
| 2018-10-08 | $8.22 | $8.39 | $8.11 | $8.13 | $8.11 | 3,405,790 |
| 2018-10-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.38 | 0 |
| 2018-10-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.38 | 0 |
| 2018-10-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.38 | 0 |
| 2018-10-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.38 | 0 |
| 2018-10-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.38 | 0 |
| 2018-09-28 | $8.40 | $8.45 | $8.02 | $8.40 | $8.38 | 4,021,080 |
| 2018-09-27 | $8.74 | $8.77 | $8.27 | $8.30 | $8.28 | 5,402,860 |
| 2018-09-26 | $8.83 | $8.85 | $8.71 | $8.73 | $8.71 | 4,110,730 |
| 2018-09-25 | $8.75 | $8.89 | $8.70 | $8.75 | $8.73 | 3,603,920 |
| 2018-09-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
| 2018-09-21 | $8.80 | $8.87 | $8.64 | $8.80 | $8.78 | 4,987,490 |
| 2018-09-20 | $8.88 | $8.98 | $8.77 | $8.78 | $8.76 | 2,868,830 |
| 2018-09-19 | $8.81 | $8.98 | $8.71 | $8.91 | $8.89 | 4,268,210 |
| 2018-09-18 | $8.60 | $8.85 | $8.58 | $8.81 | $8.79 | 3,120,750 |
| 2018-09-17 | $8.71 | $8.79 | $8.53 | $8.61 | $8.59 | 2,761,300 |
| 2018-09-14 | $8.95 | $9.05 | $8.67 | $8.70 | $8.68 | 3,498,710 |
| 2018-09-13 | $8.95 | $9.01 | $8.75 | $8.95 | $8.93 | 2,968,090 |
| 2018-09-12 | $8.80 | $8.97 | $8.71 | $8.87 | $8.85 | 2,675,280 |
| 2018-09-11 | $8.68 | $8.92 | $8.64 | $8.84 | $8.82 | 3,263,220 |
| 2018-09-10 | $9.05 | $9.12 | $8.63 | $8.68 | $8.66 | 4,354,940 |
| 2018-09-07 | $9.26 | $9.44 | $8.92 | $9.07 | $9.05 | 5,246,590 |
| 2018-09-06 | $9.05 | $9.56 | $9.05 | $9.27 | $9.25 | 5,082,020 |
| 2018-09-05 | $9.39 | $9.42 | $9.09 | $9.10 | $9.08 | 3,129,400 |
| 2018-09-04 | $9.06 | $9.44 | $9.06 | $9.37 | $9.35 | 3,637,540 |
| 2018-09-03 | $9.13 | $9.20 | $8.85 | $9.15 | $9.13 | 3,464,400 |
| 2018-08-31 | $9.23 | $9.35 | $9.12 | $9.14 | $9.12 | 2,765,230 |
| 2018-08-30 | $9.71 | $9.71 | $9.24 | $9.25 | $9.23 | 4,280,440 |
| 2018-08-29 | $9.69 | $9.73 | $9.56 | $9.64 | $9.62 | 2,727,350 |
| 2018-08-28 | $9.68 | $9.76 | $9.59 | $9.68 | $9.66 | 3,695,340 |
| 2018-08-27 | $9.45 | $9.86 | $9.41 | $9.72 | $9.70 | 6,056,740 |
| 2018-08-24 | $9.44 | $9.64 | $9.33 | $9.42 | $9.40 | 4,788,670 |
| 2018-08-23 | $9.36 | $9.62 | $9.26 | $9.39 | $9.37 | 5,504,520 |
| 2018-08-22 | $9.49 | $9.69 | $9.32 | $9.35 | $9.33 | 5,504,360 |
| 2018-08-21 | $9.59 | $9.60 | $9.11 | $9.41 | $9.39 | 9,279,610 |
| 2018-08-20 | $9.61 | $9.89 | $9.61 | $9.61 | $9.59 | 4,377,210 |
| 2018-08-17 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-16 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-15 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-10 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-03 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-08-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-07-31 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
| 2018-07-30 | $11.11 | $11.15 | $10.50 | $10.68 | $10.66 | 6,984,790 |
| 2018-07-27 | $11.17 | $11.38 | $10.96 | $11.00 | $10.98 | 5,845,700 |
| 2018-07-26 | $11.76 | $11.76 | $11.07 | $11.18 | $11.16 | 10,148,680 |
| 2018-07-25 | $11.81 | $12.12 | $11.60 | $11.75 | $11.73 | 7,953,120 |
| 2018-07-24 | $11.80 | $12.04 | $11.58 | $11.87 | $11.85 | 9,018,940 |
| 2018-07-23 | $11.54 | $12.10 | $11.48 | $11.95 | $11.93 | 12,822,090 |
| 2018-07-20 | $11.15 | $12.29 | $11.04 | $11.68 | $11.66 | 20,195,770 |
| 2018-07-19 | $11.03 | $11.25 | $10.78 | $11.17 | $11.15 | 8,783,960 |
| 2018-07-18 | $11.21 | $11.49 | $10.93 | $11.03 | $11.01 | 11,138,040 |
| 2018-07-17 | $10.69 | $11.23 | $10.53 | $11.23 | $11.21 | 11,685,680 |
| 2018-07-16 | $10.62 | $10.80 | $10.40 | $10.80 | $10.78 | 9,021,140 |
| 2018-07-13 | $10.62 | $10.76 | $10.30 | $10.46 | $10.44 | 6,814,000 |
| 2018-07-12 | $10.16 | $10.86 | $10.16 | $10.69 | $10.67 | 10,845,740 |
| 2018-07-11 | $10.27 | $10.88 | $10.09 | $10.47 | $10.45 | 10,086,850 |
| 2018-07-10 | $10.51 | $10.56 | $10.21 | $10.44 | $10.42 | 7,300,020 |
| 2018-07-09 | $10.40 | $10.63 | $10.24 | $10.59 | $10.57 | 8,357,980 |
| 2018-07-06 | $10.16 | $10.98 | $9.91 | $10.44 | $10.42 | 11,551,800 |
| 2018-07-05 | $10.05 | $10.47 | $9.90 | $10.13 | $10.11 | 9,448,850 |
| 2018-07-04 | $10.21 | $10.45 | $10.00 | $10.15 | $10.13 | 8,035,800 |
| 2018-07-03 | $9.95 | $10.48 | $9.93 | $10.28 | $10.26 | 9,708,900 |
| 2018-07-02 | $10.01 | $10.20 | $9.70 | $9.95 | $9.93 | 7,116,770 |
| 2018-06-29 | $9.63 | $10.40 | $9.63 | $10.20 | $10.18 | 8,618,070 |
| 2018-06-28 | $9.81 | $9.99 | $9.59 | $9.64 | $9.62 | 5,740,000 |
| 2018-06-27 | $9.80 | $10.03 | $9.50 | $9.91 | $9.89 | 10,926,110 |
| 2018-06-26 | $8.82 | $9.80 | $8.78 | $9.80 | $9.78 | 7,227,870 |
| 2018-06-25 | $9.07 | $9.25 | $8.86 | $8.91 | $8.89 | 5,852,730 |
| 2018-06-22 | $8.60 | $9.07 | $8.60 | $8.88 | $8.86 | 5,513,340 |
| 2018-06-21 | $9.19 | $9.28 | $8.53 | $8.60 | $8.58 | 5,888,660 |
| 2018-06-20 | $8.92 | $9.34 | $8.89 | $9.19 | $9.17 | 6,045,280 |
| 2018-06-19 | $9.78 | $10.02 | $9.11 | $9.11 | $9.09 | 6,290,600 |
| 2018-06-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.10 | 0 |
| 2018-06-15 | $10.77 | $10.77 | $9.88 | $10.12 | $10.10 | 8,019,250 |
| 2018-06-14 | $11.24 | $11.28 | $10.48 | $10.78 | $10.76 | 8,796,640 |
| 2018-06-13 | $11.89 | $11.91 | $11.11 | $11.26 | $11.24 | 8,108,760 |
| 2018-06-12 | $10.71 | $11.59 | $10.56 | $11.59 | $11.57 | 7,904,660 |
| 2018-06-11 | $11.00 | $11.16 | $10.44 | $10.54 | $10.52 | 3,227,410 |
| 2018-06-08 | $10.98 | $11.20 | $10.87 | $11.00 | $10.98 | 2,434,180 |
| 2018-06-07 | $11.22 | $11.34 | $10.95 | $11.00 | $10.98 | 2,898,250 |
| 2018-06-06 | $11.14 | $11.37 | $11.00 | $11.26 | $11.24 | 4,027,350 |
| 2018-06-05 | $10.70 | $11.15 | $10.68 | $11.14 | $11.12 | 3,918,150 |
| 2018-06-04 | $10.55 | $10.83 | $10.39 | $10.68 | $10.66 | 3,466,290 |
| 2018-06-01 | $11.30 | $11.30 | $10.21 | $10.53 | $10.51 | 7,640,950 |
| 2018-05-31 | $11.75 | $12.07 | $11.30 | $11.32 | $11.30 | 5,075,370 |
| 2018-05-30 | $12.00 | $12.35 | $11.66 | $11.68 | $11.66 | 3,837,610 |
| 2018-05-29 | $12.07 | $12.31 | $12.01 | $12.15 | $12.13 | 4,056,310 |
| 2018-05-28 | $12.55 | $12.55 | $12.03 | $12.06 | $12.04 | 4,264,670 |
| 2018-05-25 | $12.92 | $12.98 | $12.43 | $12.47 | $12.45 | 4,327,920 |
| 2018-05-24 | $13.02 | $13.40 | $12.88 | $12.91 | $12.89 | 6,830,140 |
| 2018-05-23 | $12.45 | $13.12 | $12.30 | $13.04 | $13.02 | 9,966,180 |
| 2018-05-22 | $12.42 | $12.57 | $12.22 | $12.54 | $12.52 | 4,702,180 |
| 2018-05-21 | $11.95 | $12.49 | $11.95 | $12.41 | $12.39 | 6,114,330 |
| 2018-05-18 | $12.04 | $12.04 | $11.68 | $11.94 | $11.92 | 3,660,750 |
| 2018-05-17 | $11.97 | $12.07 | $11.81 | $12.02 | $12.00 | 3,278,290 |
| 2018-05-16 | $12.18 | $12.19 | $11.95 | $11.95 | $11.93 | 3,298,330 |
| 2018-05-15 | $12.16 | $12.25 | $11.91 | $12.24 | $12.22 | 6,011,070 |
| 2018-05-14 | $12.02 | $12.30 | $11.97 | $12.10 | $12.08 | 4,355,120 |
| 2018-05-11 | $12.57 | $12.65 | $11.98 | $12.01 | $11.99 | 7,413,810 |
| 2018-05-10 | $12.70 | $12.76 | $12.39 | $12.52 | $12.50 | 4,687,190 |
| 2018-05-09 | $13.03 | $13.10 | $12.38 | $12.66 | $12.64 | 8,655,720 |
| 2018-05-08 | $13.29 | $13.35 | $12.80 | $12.96 | $12.94 | 7,952,830 |
| 2018-05-07 | $13.08 | $13.41 | $12.97 | $13.23 | $13.21 | 7,357,010 |
| 2018-05-04 | $13.48 | $13.65 | $12.84 | $12.87 | $12.85 | 10,694,100 |
| 2018-05-03 | $12.88 | $13.65 | $12.50 | $13.40 | $13.38 | 12,447,520 |
| 2018-05-02 | $13.29 | $13.50 | $12.43 | $12.53 | $12.51 | 8,550,210 |
| 2018-05-01 | $13.03 | $13.03 | $13.03 | $13.03 | $13.01 | 0 |
| 2018-04-30 | $13.03 | $13.03 | $13.03 | $13.03 | $13.01 | 0 |
| 2018-04-27 | $13.16 | $13.55 | $12.80 | $13.03 | $13.01 | 6,407,060 |
| 2018-04-26 | $13.37 | $13.75 | $13.12 | $13.15 | $13.13 | 10,034,930 |
| 2018-04-25 | $12.73 | $13.71 | $12.60 | $13.57 | $13.54 | 13,412,760 |
| 2018-04-24 | $12.51 | $13.31 | $11.57 | $13.04 | $13.02 | 17,625,140 |
| 2018-04-23 | $14.07 | $14.35 | $12.76 | $12.78 | $12.76 | 14,857,640 |
| 2018-04-20 | $14.85 | $14.86 | $14.14 | $14.18 | $14.15 | 9,332,630 |
| 2018-04-19 | $14.84 | $15.58 | $14.59 | $14.60 | $14.57 | 18,052,530 |
| 2018-04-18 | $14.10 | $15.11 | $13.75 | $14.94 | $14.91 | 21,610,330 |
| 2018-04-17 | $14.06 | $14.86 | $13.63 | $13.80 | $13.77 | 20,266,670 |
| 2018-04-16 | $13.05 | $14.40 | $13.01 | $13.96 | $13.93 | 19,093,060 |
| 2018-04-13 | $13.39 | $13.40 | $13.10 | $13.10 | $13.08 | 5,340,370 |
| 2018-04-12 | $13.20 | $13.43 | $13.05 | $13.24 | $13.20 | 8,850,340 |
| 2018-04-11 | $13.19 | $13.49 | $12.93 | $13.16 | $13.12 | 7,065,340 |
| 2018-04-10 | $13.40 | $13.43 | $12.73 | $13.06 | $13.02 | 8,938,830 |
| 2018-04-09 | $13.22 | $13.68 | $12.87 | $13.38 | $13.33 | 10,292,880 |
| 2018-04-06 | $13.23 | $13.23 | $13.23 | $13.23 | $13.19 | 0 |
| 2018-04-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.19 | 0 |
| 2018-04-04 | $14.05 | $14.09 | $13.22 | $13.23 | $13.19 | 16,020,060 |
| 2018-04-03 | $14.00 | $14.12 | $13.67 | $13.98 | $13.93 | 15,741,790 |
| 2018-04-02 | $13.62 | $14.70 | $13.39 | $14.39 | $14.34 | 22,441,380 |
| 2018-03-30 | $13.00 | $13.77 | $12.93 | $13.61 | $13.56 | 20,585,750 |
| 2018-03-29 | $13.01 | $13.30 | $12.60 | $13.03 | $12.99 | 17,962,800 |
| 2018-03-28 | $12.26 | $13.88 | $12.26 | $13.17 | $13.13 | 31,814,940 |
| 2018-03-27 | $12.62 | $12.94 | $12.14 | $12.72 | $12.68 | 28,921,490 |
| 2018-03-26 | $10.66 | $11.96 | $10.60 | $11.96 | $11.92 | 15,369,070 |
| 2018-03-23 | $11.01 | $11.36 | $10.63 | $10.87 | $10.83 | 12,253,210 |
| 2018-03-22 | $11.70 | $11.94 | $11.51 | $11.59 | $11.55 | 11,591,820 |
| 2018-03-21 | $11.22 | $12.18 | $11.22 | $11.50 | $11.46 | 16,802,180 |
| 2018-03-20 | $11.03 | $11.28 | $10.91 | $11.16 | $11.12 | 9,551,480 |
| 2018-03-19 | $10.89 | $11.30 | $10.89 | $11.06 | $11.02 | 10,653,350 |
| 2018-03-16 | $10.71 | $11.44 | $10.71 | $10.80 | $10.76 | 14,362,840 |
| 2018-03-15 | $11.29 | $11.32 | $10.49 | $10.69 | $10.65 | 17,029,030 |
| 2018-03-14 | $11.50 | $11.72 | $11.20 | $11.24 | $11.20 | 14,808,900 |
| 2018-03-13 | $12.19 | $12.26 | $11.50 | $11.50 | $11.46 | 27,620,850 |
| 2018-03-12 | $11.10 | $11.88 | $11.10 | $11.88 | $11.84 | 22,493,700 |
| 2018-03-09 | $10.40 | $10.96 | $10.33 | $10.80 | $10.76 | 12,524,930 |
| 2018-03-08 | $10.27 | $10.52 | $10.17 | $10.29 | $10.26 | 6,554,900 |
| 2018-03-07 | $10.50 | $10.53 | $10.23 | $10.33 | $10.30 | 8,502,310 |
| 2018-03-06 | $10.56 | $10.94 | $10.40 | $10.58 | $10.54 | 14,367,490 |
| 2018-03-05 | $10.40 | $10.75 | $10.39 | $10.56 | $10.52 | 12,532,540 |
| 2018-03-02 | $10.33 | $10.70 | $10.25 | $10.50 | $10.46 | 19,022,240 |
| 2018-03-01 | $9.35 | $10.34 | $9.31 | $10.34 | $10.31 | 16,471,150 |
| 2018-02-28 | $9.29 | $9.63 | $9.20 | $9.40 | $9.37 | 5,781,720 |
| 2018-02-27 | $9.22 | $9.47 | $9.13 | $9.38 | $9.35 | 5,883,240 |
| 2018-02-26 | $8.89 | $9.49 | $8.88 | $9.20 | $9.17 | 5,629,470 |
| 2018-02-23 | $8.85 | $8.94 | $8.71 | $8.82 | $8.79 | 3,265,280 |
| 2018-02-22 | $8.76 | $8.90 | $8.71 | $8.85 | $8.82 | 2,708,400 |
| 2018-02-21 | $8.68 | $8.68 | $8.68 | $8.68 | $8.65 | 0 |
| 2018-02-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.65 | 0 |
| 2018-02-19 | $8.68 | $8.68 | $8.68 | $8.68 | $8.65 | 0 |
| 2018-02-16 | $8.68 | $8.68 | $8.68 | $8.68 | $8.65 | 0 |
| 2018-02-15 | $8.68 | $8.68 | $8.68 | $8.68 | $8.65 | 0 |
| 2018-02-14 | $8.73 | $8.80 | $8.60 | $8.68 | $8.65 | 2,357,930 |
| 2018-02-13 | $8.73 | $8.94 | $8.67 | $8.73 | $8.70 | 3,274,440 |
| 2018-02-12 | $8.51 | $8.76 | $8.51 | $8.71 | $8.68 | 3,502,450 |
| 2018-02-09 | $8.74 | $8.93 | $8.46 | $8.47 | $8.44 | 4,083,600 |
| 2018-02-08 | $8.77 | $9.03 | $8.76 | $8.92 | $8.89 | 3,782,620 |
| 2018-02-07 | $8.78 | $8.91 | $8.48 | $8.77 | $8.74 | 3,460,860 |
| 2018-02-06 | $9.00 | $9.14 | $8.62 | $8.63 | $8.60 | 4,291,480 |
| 2018-02-05 | $9.01 | $9.36 | $9.01 | $9.19 | $9.16 | 2,105,840 |
| 2018-02-02 | $9.19 | $9.48 | $8.88 | $9.38 | $9.35 | 3,292,490 |
| 2018-02-01 | $9.52 | $9.66 | $9.08 | $9.30 | $9.27 | 4,370,310 |
| 2018-01-31 | $10.30 | $10.32 | $9.32 | $9.49 | $9.46 | 6,279,110 |
| 2018-01-30 | $10.36 | $10.49 | $10.25 | $10.30 | $10.27 | 2,441,480 |
| 2018-01-29 | $10.69 | $10.81 | $10.36 | $10.39 | $10.35 | 3,173,370 |
| 2018-01-26 | $10.62 | $10.76 | $10.56 | $10.69 | $10.65 | 3,018,610 |
| 2018-01-25 | $10.73 | $10.96 | $10.64 | $10.64 | $10.60 | 4,271,460 |
| 2018-01-24 | $10.42 | $10.79 | $10.42 | $10.75 | $10.71 | 5,271,740 |
| 2018-01-23 | $10.73 | $10.79 | $10.40 | $10.46 | $10.42 | 4,848,280 |
| 2018-01-22 | $10.70 | $10.85 | $10.27 | $10.80 | $10.76 | 4,330,360 |
| 2018-01-19 | $10.83 | $10.92 | $10.62 | $10.65 | $10.61 | 3,434,950 |
| 2018-01-18 | $11.08 | $11.09 | $10.76 | $10.78 | $10.74 | 5,790,060 |
| 2018-01-17 | $11.20 | $11.23 | $10.86 | $11.09 | $11.05 | 4,432,940 |
| 2018-01-16 | $11.20 | $11.36 | $10.98 | $11.27 | $11.23 | 4,611,710 |
| 2018-01-15 | $11.65 | $11.77 | $11.10 | $11.21 | $11.17 | 5,055,450 |
| 2018-01-12 | $12.01 | $12.24 | $11.80 | $11.80 | $11.76 | 5,923,200 |
| 2018-01-11 | $11.60 | $12.10 | $11.42 | $12.09 | $12.05 | 8,708,080 |
| 2018-01-10 | $11.63 | $11.68 | $11.40 | $11.67 | $11.63 | 3,124,150 |
| 2018-01-09 | $11.91 | $11.91 | $11.51 | $11.54 | $11.50 | 3,587,580 |
| 2018-01-08 | $11.80 | $11.94 | $11.69 | $11.92 | $11.88 | 2,409,790 |
| 2018-01-05 | $12.05 | $12.13 | $11.83 | $11.85 | $11.81 | 2,792,310 |
| 2018-01-04 | $12.09 | $12.17 | $11.95 | $12.01 | $11.97 | 3,111,070 |
| 2018-01-03 | $12.02 | $12.22 | $11.88 | $12.07 | $12.03 | 4,261,110 |
| 2018-01-02 | $11.58 | $12.15 | $11.58 | $12.02 | $11.98 | 4,758,280 |
| 2018-01-01 | $11.54 | $11.54 | $11.54 | $11.54 | $11.50 | 0 |
| 2017-12-29 | $11.41 | $11.62 | $11.26 | $11.54 | $11.50 | 3,095,030 |
| 2017-12-28 | $11.25 | $11.55 | $11.20 | $11.31 | $11.27 | 2,883,840 |
| 2017-12-27 | $11.46 | $11.69 | $11.31 | $11.32 | $11.28 | 2,579,310 |
| 2017-12-26 | $11.50 | $11.65 | $11.38 | $11.56 | $11.52 | 2,218,680 |
| 2017-12-25 | $11.94 | $12.01 | $11.45 | $11.52 | $11.48 | 4,039,950 |
| 2017-12-22 | $12.20 | $12.35 | $11.97 | $12.03 | $11.99 | 3,785,330 |
| 2017-12-21 | $12.10 | $12.19 | $11.85 | $11.98 | $11.94 | 3,915,580 |
| 2017-12-20 | $12.33 | $12.40 | $12.08 | $12.10 | $12.06 | 3,211,550 |
| 2017-12-19 | $12.12 | $12.58 | $11.99 | $12.40 | $12.36 | 5,530,690 |
| 2017-12-18 | $12.16 | $12.48 | $12.02 | $12.13 | $12.09 | 3,847,670 |
| 2017-12-15 | $12.02 | $12.24 | $12.00 | $12.06 | $12.02 | 3,697,610 |
| 2017-12-14 | $11.78 | $12.24 | $11.73 | $12.22 | $12.18 | 6,118,370 |
| 2017-12-13 | $11.71 | $11.90 | $11.70 | $11.87 | $11.83 | 3,561,770 |
| 2017-12-12 | $12.03 | $12.10 | $11.80 | $11.80 | $11.76 | 5,080,050 |
| 2017-12-11 | $12.29 | $12.53 | $12.00 | $12.02 | $11.98 | 9,102,830 |
| 2017-12-08 | $11.30 | $12.30 | $11.23 | $11.73 | $11.69 | 6,442,310 |
| 2017-12-07 | $11.26 | $11.44 | $11.24 | $11.29 | $11.25 | 3,575,990 |
| 2017-12-06 | $11.19 | $11.36 | $11.05 | $11.36 | $11.32 | 3,691,430 |
| 2017-12-05 | $11.45 | $11.62 | $11.02 | $11.17 | $11.13 | 5,306,630 |
| 2017-12-04 | $12.16 | $12.19 | $11.31 | $11.39 | $11.35 | 5,380,950 |
| 2017-12-01 | $11.95 | $12.28 | $11.92 | $12.19 | $12.15 | 3,447,860 |
| 2017-11-30 | $12.18 | $12.29 | $11.97 | $11.98 | $11.94 | 3,157,100 |
| 2017-11-29 | $12.11 | $12.25 | $12.03 | $12.19 | $12.15 | 3,781,750 |
| 2017-11-28 | $11.93 | $12.17 | $11.93 | $12.10 | $12.06 | 3,136,620 |
| 2017-11-27 | $12.04 | $12.33 | $11.94 | $11.96 | $11.92 | 3,283,390 |
| 2017-11-24 | $11.99 | $12.28 | $11.92 | $12.03 | $11.99 | 3,273,080 |
| 2017-11-23 | $12.65 | $12.79 | $12.22 | $12.23 | $12.19 | 4,351,610 |
| 2017-11-22 | $12.80 | $12.86 | $12.51 | $12.77 | $12.73 | 3,464,680 |
| 2017-11-21 | $12.55 | $12.90 | $12.55 | $12.80 | $12.76 | 3,658,400 |
| 2017-11-20 | $12.49 | $12.89 | $12.23 | $12.73 | $12.69 | 5,331,280 |
| 2017-11-17 | $13.69 | $13.80 | $12.48 | $12.63 | $12.59 | 8,538,380 |
| 2017-11-16 | $14.35 | $14.37 | $13.54 | $13.71 | $13.66 | 7,588,790 |
| 2017-11-15 | $14.25 | $14.43 | $14.17 | $14.34 | $14.29 | 4,209,460 |
| 2017-11-14 | $14.81 | $14.93 | $14.10 | $14.25 | $14.20 | 10,887,980 |
| 2017-11-13 | $15.15 | $15.29 | $14.77 | $14.85 | $14.80 | 10,173,770 |
| 2017-11-10 | $15.39 | $15.52 | $15.26 | $15.30 | $15.25 | 7,155,380 |
| 2017-11-09 | $15.37 | $15.75 | $15.30 | $15.44 | $15.39 | 8,899,860 |
| 2017-11-08 | $15.88 | $15.98 | $15.36 | $15.48 | $15.43 | 10,166,110 |
| 2017-11-07 | $16.17 | $16.19 | $15.74 | $15.88 | $15.83 | 7,868,800 |
| 2017-11-06 | $16.10 | $16.30 | $15.92 | $16.23 | $16.18 | 7,009,090 |
| 2017-11-03 | $15.72 | $16.45 | $15.71 | $16.19 | $16.14 | 11,087,280 |
| 2017-11-02 | $15.83 | $16.19 | $15.63 | $15.79 | $15.74 | 10,871,270 |
| 2017-11-01 | $15.38 | $16.03 | $15.20 | $16.01 | $15.96 | 14,942,510 |
| 2017-10-31 | $15.45 | $15.49 | $15.06 | $15.43 | $15.38 | 6,762,940 |
| 2017-10-30 | $15.03 | $16.14 | $14.42 | $15.51 | $15.46 | 13,020,800 |
| 2017-10-27 | $15.48 | $15.52 | $14.91 | $14.97 | $14.92 | 6,473,000 |
| 2017-10-26 | $15.60 | $15.74 | $15.25 | $15.29 | $15.24 | 6,681,590 |
| 2017-10-25 | $15.30 | $15.75 | $15.22 | $15.61 | $15.56 | 6,342,280 |
| 2017-10-24 | $15.26 | $15.50 | $14.80 | $15.42 | $15.37 | 6,985,020 |
| 2017-10-23 | $15.40 | $15.44 | $15.23 | $15.29 | $15.24 | 2,875,470 |
| 2017-10-20 | $15.25 | $15.46 | $15.03 | $15.40 | $15.35 | 2,877,770 |
| 2017-10-19 | $15.68 | $15.68 | $14.91 | $15.13 | $15.08 | 5,589,030 |
| 2017-10-18 | $15.84 | $16.10 | $15.50 | $15.69 | $15.64 | 7,244,770 |
| 2017-10-17 | $15.70 | $15.98 | $15.50 | $15.73 | $15.68 | 5,882,330 |
| 2017-10-16 | $16.08 | $16.16 | $15.59 | $15.59 | $15.54 | 12,547,570 |
| 2017-10-13 | $15.78 | $16.45 | $15.38 | $16.23 | $16.18 | 15,947,960 |
| 2017-10-12 | $15.82 | $16.80 | $15.82 | $16.08 | $16.03 | 22,234,350 |
| 2017-10-11 | $15.68 | $15.86 | $15.40 | $15.48 | $15.43 | 6,925,750 |
| 2017-10-10 | $15.50 | $15.92 | $15.33 | $15.81 | $15.76 | 9,997,300 |
| 2017-10-09 | $15.41 | $15.92 | $15.20 | $15.50 | $15.45 | 8,569,490 |
| 2017-10-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.15 | 0 |
| 2017-10-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.15 | 0 |
| 2017-10-04 | $15.20 | $15.20 | $15.20 | $15.20 | $15.15 | 0 |
| 2017-10-03 | $15.20 | $15.20 | $15.20 | $15.20 | $15.15 | 0 |
| 2017-10-02 | $15.20 | $15.20 | $15.20 | $15.20 | $15.15 | 0 |
| 2017-09-29 | $15.06 | $15.37 | $14.85 | $15.20 | $15.15 | 6,521,860 |
| 2017-09-28 | $14.88 | $15.44 | $14.88 | $14.96 | $14.91 | 7,696,240 |
| 2017-09-27 | $14.70 | $15.00 | $14.55 | $14.88 | $14.83 | 5,790,900 |
| 2017-09-26 | $15.00 | $15.29 | $14.58 | $14.82 | $14.77 | 11,212,340 |
| 2017-09-25 | $16.80 | $16.81 | $15.41 | $15.44 | $15.39 | 23,042,100 |
| 2017-09-22 | $15.40 | $16.60 | $15.20 | $16.14 | $16.09 | 20,675,280 |
| 2017-09-21 | $14.87 | $15.39 | $14.73 | $15.30 | $15.25 | 11,907,730 |
| 2017-09-20 | $14.45 | $14.98 | $14.21 | $14.87 | $14.82 | 7,106,510 |
| 2017-09-19 | $14.70 | $14.82 | $14.48 | $14.48 | $14.43 | 3,827,540 |
| 2017-09-18 | $14.60 | $14.79 | $14.52 | $14.72 | $14.67 | 3,826,730 |
| 2017-09-15 | $15.11 | $15.28 | $14.51 | $14.57 | $14.52 | 8,203,280 |
| 2017-09-14 | $15.69 | $15.70 | $15.20 | $15.20 | $15.15 | 5,519,640 |
| 2017-09-13 | $15.51 | $15.68 | $15.29 | $15.58 | $15.53 | 4,225,260 |
| 2017-09-12 | $15.62 | $15.71 | $15.34 | $15.50 | $15.45 | 7,217,410 |
| 2017-09-11 | $15.75 | $15.75 | $15.48 | $15.61 | $15.56 | 4,821,860 |
| 2017-09-08 | $15.72 | $15.94 | $15.51 | $15.76 | $15.71 | 6,314,170 |
| 2017-09-07 | $15.96 | $16.29 | $15.60 | $15.70 | $15.65 | 12,728,310 |
| 2017-09-06 | $15.37 | $16.20 | $15.10 | $15.97 | $15.92 | 15,128,710 |
| 2017-09-05 | $15.40 | $15.48 | $15.16 | $15.37 | $15.32 | 8,067,910 |
| 2017-09-04 | $14.85 | $15.52 | $14.72 | $15.45 | $15.40 | 14,591,830 |
| 2017-09-01 | $14.64 | $14.95 | $14.51 | $14.84 | $14.79 | 5,860,480 |
| 2017-08-31 | $14.64 | $14.74 | $14.46 | $14.55 | $14.50 | 3,683,850 |
| 2017-08-30 | $14.60 | $14.81 | $14.55 | $14.64 | $14.59 | 3,757,650 |
| 2017-08-29 | $14.90 | $15.16 | $14.61 | $14.63 | $14.58 | 6,520,710 |
| 2017-08-28 | $14.39 | $14.88 | $14.32 | $14.76 | $14.71 | 6,819,720 |
| 2017-08-25 | $14.19 | $14.51 | $14.15 | $14.43 | $14.38 | 4,013,540 |
| 2017-08-24 | $14.59 | $14.59 | $14.09 | $14.25 | $14.20 | 4,488,170 |
| 2017-08-23 | $14.53 | $14.65 | $14.35 | $14.50 | $14.45 | 3,712,570 |
| 2017-08-22 | $14.88 | $14.90 | $14.42 | $14.49 | $14.44 | 6,723,940 |
| 2017-08-21 | $15.10 | $15.18 | $14.73 | $14.91 | $14.86 | 5,679,040 |
| 2017-08-18 | $14.88 | $15.12 | $14.81 | $14.94 | $14.89 | 6,974,780 |
| 2017-08-17 | $14.58 | $15.58 | $14.38 | $15.09 | $15.04 | 15,151,240 |
| 2017-08-16 | $14.28 | $14.92 | $14.08 | $14.65 | $14.60 | 11,655,410 |
| 2017-08-15 | $14.19 | $14.46 | $14.03 | $14.23 | $14.18 | 5,512,510 |
| 2017-08-14 | $13.70 | $14.25 | $13.70 | $14.23 | $14.18 | 6,079,620 |
| 2017-08-11 | $13.51 | $13.95 | $13.46 | $13.75 | $13.70 | 4,156,230 |
| 2017-08-10 | $14.05 | $14.25 | $13.60 | $13.66 | $13.61 | 5,274,700 |
| 2017-08-09 | $14.32 | $14.37 | $14.06 | $14.12 | $14.07 | 3,481,320 |
| 2017-08-08 | $14.19 | $14.43 | $14.05 | $14.36 | $14.31 | 4,434,260 |
| 2017-08-07 | $14.06 | $14.36 | $14.01 | $14.18 | $14.13 | 2,754,330 |
| 2017-08-04 | $14.11 | $14.25 | $14.00 | $14.13 | $14.08 | 3,602,400 |
| 2017-08-03 | $14.10 | $14.55 | $13.88 | $14.15 | $14.10 | 6,462,710 |
| 2017-08-02 | $14.29 | $14.35 | $13.99 | $14.02 | $13.97 | 4,874,780 |
| 2017-08-01 | $14.30 | $14.44 | $14.00 | $14.31 | $14.26 | 5,733,430 |
| 2017-07-31 | $14.70 | $14.70 | $14.24 | $14.28 | $14.23 | 6,036,050 |
| 2017-07-28 | $14.68 | $14.93 | $14.37 | $14.44 | $14.39 | 7,441,940 |
| 2017-07-27 | $13.67 | $14.97 | $13.57 | $14.60 | $14.55 | 14,507,500 |
| 2017-07-26 | $13.48 | $13.69 | $13.40 | $13.61 | $13.56 | 4,579,590 |
| 2017-07-25 | $13.55 | $13.67 | $13.40 | $13.51 | $13.46 | 4,853,230 |
| 2017-07-24 | $13.78 | $13.78 | $13.15 | $13.52 | $13.47 | 6,873,320 |
| 2017-07-21 | $13.95 | $13.98 | $13.78 | $13.81 | $13.76 | 4,431,200 |
| 2017-07-20 | $13.75 | $14.21 | $13.63 | $14.03 | $13.98 | 9,217,920 |
| 2017-07-19 | $14.08 | $14.08 | $13.57 | $13.73 | $13.68 | 9,604,890 |
| 2017-07-18 | $13.76 | $14.56 | $13.76 | $14.08 | $14.03 | 20,101,560 |
| 2017-07-17 | $15.85 | $15.85 | $15.29 | $15.29 | $15.24 | 1,885,700 |
| 2017-07-14 | $17.30 | $17.52 | $16.50 | $16.99 | $16.93 | 5,392,120 |
| 2017-07-13 | $17.96 | $18.29 | $17.30 | $17.47 | $17.41 | 4,273,110 |
| 2017-07-12 | $18.00 | $18.02 | $17.67 | $17.96 | $17.90 | 3,325,240 |
| 2017-07-11 | $17.95 | $18.08 | $17.84 | $17.90 | $17.84 | 3,011,100 |
| 2017-07-10 | $17.95 | $18.11 | $17.89 | $17.99 | $17.93 | 2,491,730 |
| 2017-07-07 | $18.01 | $18.16 | $17.81 | $18.04 | $17.98 | 2,796,980 |
| 2017-07-06 | $18.45 | $18.45 | $17.91 | $18.06 | $18.00 | 4,414,920 |
| 2017-07-05 | $18.32 | $18.50 | $18.28 | $18.41 | $18.35 | 2,164,740 |
| 2017-07-04 | $18.70 | $18.75 | $18.22 | $18.31 | $18.25 | 2,985,470 |
| 2017-07-03 | $18.07 | $18.63 | $18.05 | $18.56 | $18.50 | 4,979,390 |
| 2017-06-30 | $17.57 | $17.57 | $17.57 | $17.57 | $17.51 | 0 |
| 2017-06-29 | $17.57 | $17.57 | $17.57 | $17.57 | $17.51 | 0 |
| 2017-06-28 | $18.17 | $18.20 | $17.43 | $17.57 | $17.51 | 3,289,410 |
| 2017-06-27 | $17.48 | $18.14 | $17.36 | $17.80 | $17.74 | 4,471,630 |
| 2017-06-26 | $17.30 | $17.47 | $17.02 | $17.42 | $17.36 | 3,122,600 |
| 2017-06-23 | $17.50 | $17.63 | $16.86 | $17.25 | $17.19 | 3,981,800 |
| 2017-06-22 | $17.90 | $18.16 | $17.50 | $17.50 | $17.44 | 2,472,540 |
| 2017-06-21 | $18.07 | $18.19 | $17.73 | $18.05 | $17.99 | 3,914,630 |
| 2017-06-20 | $18.30 | $18.68 | $18.13 | $18.16 | $18.10 | 3,839,090 |
| 2017-06-19 | $18.30 | $18.65 | $18.14 | $18.34 | $18.28 | 2,830,900 |
| 2017-06-16 | $18.25 | $18.52 | $17.90 | $18.46 | $18.40 | 5,320,610 |
| 2017-06-15 | $17.31 | $18.25 | $17.25 | $18.13 | $18.07 | 7,890,790 |
| 2017-06-14 | $17.30 | $17.44 | $17.03 | $17.30 | $17.24 | 3,494,160 |
| 2017-06-13 | $16.95 | $17.69 | $16.81 | $17.35 | $17.29 | 4,975,680 |
| 2017-06-12 | $17.46 | $17.46 | $16.70 | $16.90 | $16.84 | 3,305,430 |
| 2017-06-09 | $17.69 | $17.85 | $17.21 | $17.49 | $17.43 | 3,632,570 |
| 2017-06-08 | $18.02 | $18.04 | $17.67 | $17.70 | $17.64 | 3,650,950 |
| 2017-06-07 | $16.92 | $18.02 | $16.80 | $17.94 | $17.88 | 6,349,200 |
| 2017-06-06 | $16.90 | $17.35 | $16.72 | $16.92 | $16.86 | 6,669,230 |
| 2017-06-05 | $15.60 | $17.16 | $15.60 | $16.78 | $16.72 | 10,192,490 |
| 2017-06-02 | $15.40 | $15.70 | $14.86 | $15.60 | $15.55 | 5,562,360 |
| 2017-06-01 | $16.51 | $16.77 | $15.41 | $15.45 | $15.40 | 3,763,680 |
| 2017-05-31 | $17.26 | $17.34 | $16.60 | $16.72 | $16.66 | 3,117,870 |
| 2017-05-30 | $16.99 | $16.99 | $16.99 | $16.99 | $16.93 | 0 |
| 2017-05-29 | $16.99 | $16.99 | $16.99 | $16.99 | $16.93 | 0 |
| 2017-05-26 | $17.39 | $17.39 | $16.80 | $16.99 | $16.93 | 4,035,760 |
| 2017-05-25 | $18.49 | $18.49 | $16.30 | $17.69 | $17.58 | 9,668,270 |
| 2017-05-24 | $18.07 | $18.07 | $18.07 | $18.07 | $17.96 | 0 |
| 2017-05-23 | $18.07 | $18.07 | $18.07 | $18.07 | $17.96 | 0 |
| 2017-05-22 | $18.07 | $18.07 | $18.07 | $18.07 | $17.96 | 0 |
| 2017-05-19 | $18.07 | $18.07 | $18.07 | $18.07 | $17.96 | 0 |
| 2017-05-18 | $18.07 | $18.07 | $18.07 | $18.07 | $17.96 | 0 |
| 2017-05-17 | $18.07 | $18.07 | $18.07 | $18.07 | $17.96 | 0 |
| 2017-05-16 | $18.07 | $18.07 | $18.07 | $18.07 | $17.96 | 0 |
| 2017-05-15 | $18.07 | $18.07 | $18.07 | $18.07 | $17.96 | 0 |
| 2017-05-12 | $18.26 | $18.26 | $17.60 | $18.07 | $17.96 | 3,784,610 |
| 2017-05-11 | $18.51 | $18.76 | $17.07 | $18.36 | $18.24 | 5,968,490 |
| 2017-05-10 | $18.98 | $19.18 | $18.58 | $18.69 | $18.57 | 3,459,000 |
| 2017-05-09 | $18.76 | $19.05 | $18.50 | $18.97 | $18.85 | 2,977,630 |
| 2017-05-08 | $18.82 | $19.58 | $18.71 | $18.90 | $18.78 | 3,299,620 |
| 2017-05-05 | $19.38 | $19.45 | $18.96 | $18.96 | $18.84 | 1,768,930 |
| 2017-05-04 | $19.45 | $19.66 | $19.20 | $19.32 | $19.20 | 2,333,980 |
| 2017-05-03 | $19.51 | $19.63 | $19.34 | $19.45 | $19.33 | 2,373,820 |
| 2017-05-02 | $18.98 | $19.82 | $18.72 | $19.68 | $19.56 | 5,099,320 |
| 2017-05-01 | $18.98 | $18.98 | $18.98 | $18.98 | $18.86 | 0 |
| 2017-04-28 | $19.07 | $19.16 | $18.89 | $18.98 | $18.86 | 2,428,110 |
| 2017-04-27 | $19.45 | $19.45 | $18.48 | $19.07 | $18.95 | 6,292,630 |
| 2017-04-26 | $19.76 | $20.05 | $19.26 | $19.38 | $19.26 | 3,536,080 |
| 2017-04-25 | $19.80 | $20.25 | $19.61 | $19.75 | $19.63 | 2,691,830 |
| 2017-04-24 | $20.95 | $20.95 | $19.71 | $19.74 | $19.62 | 4,263,420 |
| 2017-04-21 | $21.19 | $21.19 | $20.65 | $20.95 | $20.82 | 2,125,310 |
| 2017-04-20 | $20.94 | $21.30 | $20.70 | $21.18 | $21.05 | 2,052,130 |
| 2017-04-19 | $20.96 | $21.28 | $20.40 | $21.12 | $20.99 | 2,747,170 |
| 2017-04-18 | $20.99 | $21.45 | $20.80 | $21.00 | $20.87 | 2,490,960 |
| 2017-04-17 | $21.12 | $21.60 | $20.80 | $20.92 | $20.79 | 2,434,710 |
| 2017-04-14 | $21.76 | $21.98 | $21.08 | $21.12 | $20.99 | 3,218,600 |
| 2017-04-13 | $21.80 | $22.53 | $21.71 | $21.83 | $21.69 | 2,124,550 |
| 2017-04-12 | $22.52 | $22.84 | $21.88 | $21.89 | $21.75 | 5,732,190 |
| 2017-04-11 | $21.05 | $22.45 | $20.89 | $22.36 | $22.22 | 7,025,700 |
| 2017-04-10 | $21.72 | $21.72 | $20.87 | $21.09 | $20.96 | 3,813,240 |
| 2017-04-07 | $22.01 | $22.01 | $21.62 | $21.76 | $21.62 | 2,637,860 |
| 2017-04-06 | $21.02 | $22.43 | $21.02 | $21.83 | $21.69 | 9,746,120 |
| 2017-04-05 | $20.38 | $21.09 | $20.25 | $20.92 | $20.79 | 3,584,590 |
| 2017-04-04 | $20.68 | $20.68 | $20.68 | $20.68 | $20.55 | 0 |
| 2017-04-03 | $20.68 | $20.68 | $20.68 | $20.68 | $20.55 | 0 |
| 2017-03-31 | $20.67 | $21.07 | $20.55 | $20.68 | $20.55 | 3,668,300 |
| 2017-03-30 | $22.30 | $22.30 | $20.54 | $20.63 | $20.50 | 9,941,870 |
| 2017-03-29 | $22.48 | $22.72 | $22.38 | $22.41 | $22.27 | 3,867,930 |
| 2017-03-28 | $22.32 | $22.48 | $22.27 | $22.38 | $22.24 | 2,097,780 |
| 2017-03-27 | $22.38 | $22.64 | $22.28 | $22.30 | $22.16 | 3,435,990 |
| 2017-03-24 | $22.41 | $22.60 | $22.22 | $22.37 | $22.23 | 4,935,910 |
| 2017-03-23 | $22.63 | $22.85 | $22.22 | $22.41 | $22.27 | 4,639,470 |
| 2017-03-22 | $22.47 | $22.88 | $22.20 | $22.63 | $22.49 | 5,487,400 |
| 2017-03-21 | $22.85 | $22.96 | $22.40 | $22.50 | $22.36 | 5,292,780 |
| 2017-03-20 | $23.05 | $23.05 | $22.60 | $22.93 | $22.79 | 4,982,320 |
| 2017-03-17 | $24.00 | $24.19 | $22.90 | $22.96 | $22.82 | 7,655,240 |
| 2017-03-16 | $23.67 | $24.05 | $23.36 | $23.93 | $23.78 | 7,990,320 |
| 2017-03-15 | $23.42 | $23.68 | $23.00 | $23.45 | $23.30 | 4,093,720 |
| 2017-03-14 | $23.60 | $23.85 | $23.16 | $23.43 | $23.28 | 5,205,200 |
| 2017-03-13 | $22.95 | $23.56 | $22.90 | $23.53 | $23.38 | 5,600,100 |
| 2017-03-10 | $23.50 | $23.88 | $23.16 | $23.17 | $23.02 | 6,505,780 |
| 2017-03-09 | $23.53 | $24.06 | $23.25 | $23.63 | $23.48 | 9,236,920 |
| 2017-03-08 | $24.07 | $24.09 | $23.40 | $23.57 | $23.42 | 9,829,730 |
| 2017-03-07 | $22.64 | $24.72 | $22.52 | $23.94 | $23.79 | 21,581,800 |
| 2017-03-06 | $21.81 | $22.68 | $21.81 | $22.61 | $22.47 | 8,787,610 |
| 2017-03-03 | $21.59 | $22.08 | $21.42 | $21.90 | $21.76 | 5,331,530 |
| 2017-03-02 | $22.07 | $22.20 | $21.61 | $21.64 | $21.50 | 6,237,580 |
| 2017-03-01 | $22.40 | $22.46 | $22.12 | $22.13 | $21.99 | 5,104,700 |
| 2017-02-28 | $22.10 | $22.40 | $21.85 | $22.36 | $22.22 | 4,685,510 |
| 2017-02-27 | $21.98 | $22.59 | $21.85 | $22.20 | $22.06 | 8,590,090 |
| 2017-02-24 | $21.35 | $22.22 | $21.30 | $21.83 | $21.69 | 6,990,630 |
| 2017-02-23 | $21.60 | $21.60 | $21.14 | $21.44 | $21.31 | 5,178,910 |
| 2017-02-22 | $21.30 | $21.52 | $21.06 | $21.49 | $21.35 | 5,738,680 |
| 2017-02-21 | $20.76 | $21.87 | $20.66 | $21.39 | $21.26 | 10,499,470 |
| 2017-02-20 | $20.70 | $20.83 | $20.35 | $20.73 | $20.60 | 7,439,530 |
| 2017-02-17 | $21.16 | $21.25 | $20.77 | $20.78 | $20.65 | 3,626,420 |
| 2017-02-16 | $21.18 | $21.33 | $20.98 | $21.25 | $21.12 | 4,478,210 |
| 2017-02-15 | $22.20 | $22.25 | $21.25 | $21.30 | $21.17 | 5,725,960 |
| 2017-02-14 | $22.65 | $22.70 | $22.10 | $22.10 | $21.96 | 4,323,890 |
| 2017-02-13 | $22.70 | $22.75 | $22.25 | $22.50 | $22.36 | 4,995,790 |
| 2017-02-10 | $22.20 | $22.86 | $22.15 | $22.66 | $22.52 | 5,840,850 |
| 2017-02-09 | $22.00 | $22.50 | $21.93 | $22.26 | $22.12 | 4,972,220 |
| 2017-02-08 | $21.83 | $22.18 | $21.59 | $22.05 | $21.91 | 4,139,440 |
| 2017-02-07 | $22.06 | $22.22 | $21.76 | $21.95 | $21.81 | 3,386,840 |
| 2017-02-06 | $21.65 | $22.50 | $21.23 | $22.06 | $21.92 | 4,469,480 |
| 2017-02-03 | $21.85 | $21.87 | $21.45 | $21.48 | $21.34 | 2,074,940 |
| 2017-02-02 | $21.86 | $21.86 | $21.86 | $21.86 | $21.72 | 0 |
| 2017-02-01 | $21.86 | $21.86 | $21.86 | $21.86 | $21.72 | 0 |
| 2017-01-31 | $21.86 | $21.86 | $21.86 | $21.86 | $21.72 | 0 |
| 2017-01-30 | $21.86 | $21.86 | $21.86 | $21.86 | $21.72 | 0 |
| 2017-01-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.72 | 0 |
| 2017-01-26 | $21.69 | $22.00 | $21.60 | $21.86 | $21.72 | 3,101,400 |
| 2017-01-25 | $21.85 | $22.15 | $21.35 | $21.74 | $21.60 | 3,161,360 |
| 2017-01-24 | $21.59 | $21.76 | $21.23 | $21.58 | $21.44 | 3,731,310 |
| 2017-01-23 | $21.30 | $21.86 | $21.18 | $21.72 | $21.58 | 6,606,010 |
| 2017-01-20 | $20.10 | $21.88 | $20.02 | $20.91 | $20.78 | 7,997,820 |
| 2017-01-19 | $20.12 | $20.50 | $19.72 | $20.10 | $19.97 | 4,114,020 |
| 2017-01-18 | $20.25 | $20.32 | $20.01 | $20.05 | $19.92 | 3,189,970 |
| 2017-01-17 | $20.00 | $20.66 | $19.66 | $20.50 | $20.37 | 6,283,220 |
| 2017-01-16 | $21.29 | $21.46 | $19.30 | $19.92 | $19.79 | 7,231,550 |
| 2017-01-13 | $21.96 | $22.22 | $21.26 | $21.43 | $21.30 | 4,034,850 |
| 2017-01-12 | $22.22 | $22.23 | $21.81 | $21.85 | $21.71 | 2,584,050 |
| 2017-01-11 | $22.38 | $22.45 | $22.03 | $22.20 | $22.06 | 2,668,120 |
| 2017-01-10 | $22.02 | $23.16 | $21.82 | $22.30 | $22.16 | 7,520,630 |
| 2017-01-09 | $22.08 | $22.19 | $21.74 | $21.92 | $21.78 | 4,632,930 |
| 2017-01-06 | $23.03 | $23.06 | $21.97 | $22.00 | $21.86 | 7,199,870 |
| 2017-01-05 | $23.00 | $23.54 | $22.88 | $22.92 | $22.78 | 4,871,750 |
| 2017-01-04 | $22.38 | $23.24 | $21.95 | $23.19 | $23.04 | 8,083,190 |
| 2017-01-03 | $22.37 | $22.58 | $22.12 | $22.27 | $22.13 | 3,278,730 |
| 2017-01-02 | $22.26 | $22.26 | $22.26 | $22.26 | $22.12 | 0 |
| 2016-12-30 | $22.50 | $22.84 | $22.23 | $22.26 | $22.12 | 2,838,130 |
| 2016-12-29 | $22.98 | $23.10 | $22.60 | $22.66 | $22.52 | 3,168,540 |
| 2016-12-28 | $23.39 | $23.60 | $23.00 | $23.01 | $22.87 | 3,090,660 |
| 2016-12-27 | $23.05 | $23.85 | $23.05 | $23.44 | $23.29 | 4,185,550 |
| 2016-12-26 | $22.91 | $23.30 | $22.50 | $23.20 | $23.05 | 2,465,510 |
| 2016-12-23 | $23.29 | $23.49 | $22.98 | $23.00 | $22.86 | 2,756,640 |
| 2016-12-22 | $23.29 | $23.35 | $22.90 | $23.08 | $22.93 | 2,254,770 |
| 2016-12-21 | $23.28 | $23.33 | $23.00 | $23.21 | $23.06 | 2,329,810 |
| 2016-12-20 | $23.31 | $23.38 | $22.83 | $23.15 | $23.00 | 3,716,780 |
| 2016-12-19 | $23.67 | $23.68 | $23.14 | $23.22 | $23.07 | 2,269,520 |
| 2016-12-16 | $23.45 | $24.06 | $23.23 | $23.50 | $23.35 | 3,921,450 |
| 2016-12-15 | $23.07 | $24.12 | $22.90 | $23.32 | $23.17 | 6,115,580 |
| 2016-12-14 | $23.46 | $23.93 | $23.15 | $23.31 | $23.16 | 5,238,130 |
| 2016-12-13 | $22.80 | $24.42 | $22.03 | $24.04 | $23.89 | 9,458,400 |
| 2016-12-12 | $25.76 | $25.96 | $23.27 | $23.30 | $23.15 | 9,712,640 |
| 2016-12-09 | $26.72 | $26.79 | $25.85 | $25.85 | $25.69 | 5,190,130 |
| 2016-12-08 | $27.08 | $27.20 | $26.70 | $26.72 | $26.55 | 2,996,650 |
| 2016-12-07 | $27.06 | $27.23 | $26.87 | $27.17 | $27.00 | 2,332,360 |
| 2016-12-06 | $27.14 | $27.14 | $26.82 | $26.85 | $26.68 | 1,764,440 |
| 2016-12-05 | $26.80 | $27.33 | $26.73 | $26.85 | $26.68 | 2,523,670 |
| 2016-12-02 | $27.61 | $27.78 | $26.99 | $27.10 | $26.93 | 3,984,270 |
| 2016-12-01 | $27.68 | $27.87 | $27.56 | $27.61 | $27.44 | 2,157,880 |
| 2016-11-30 | $27.50 | $28.08 | $27.40 | $27.73 | $27.56 | 5,041,620 |
| 2016-11-29 | $27.82 | $28.08 | $27.46 | $27.46 | $27.29 | 3,283,880 |
| 2016-11-28 | $28.48 | $28.54 | $27.80 | $27.87 | $27.69 | 4,847,460 |
| 2016-11-25 | $28.21 | $28.35 | $27.65 | $28.35 | $28.17 | 5,193,380 |
| 2016-11-24 | $28.65 | $28.82 | $28.20 | $28.30 | $28.12 | 3,359,630 |
| 2016-11-23 | $29.22 | $29.28 | $28.70 | $28.78 | $28.60 | 3,639,140 |
| 2016-11-22 | $28.61 | $29.18 | $28.44 | $29.07 | $28.89 | 4,715,610 |
| 2016-11-21 | $28.91 | $28.98 | $28.55 | $28.64 | $28.46 | 3,124,060 |
| 2016-11-18 | $29.06 | $29.44 | $28.77 | $28.87 | $28.69 | 3,389,760 |
| 2016-11-17 | $29.46 | $29.46 | $28.90 | $29.06 | $28.88 | 3,914,280 |
| 2016-11-16 | $29.69 | $30.32 | $29.61 | $29.61 | $29.42 | 8,369,230 |
| 2016-11-15 | $29.44 | $29.67 | $28.80 | $29.64 | $29.45 | 6,854,270 |
| 2016-11-14 | $28.96 | $29.57 | $28.86 | $29.24 | $29.06 | 6,465,500 |
| 2016-11-11 | $29.07 | $29.07 | $28.31 | $28.79 | $28.61 | 9,085,160 |
| 2016-11-10 | $29.18 | $29.30 | $28.99 | $29.14 | $28.96 | 4,101,080 |
| 2016-11-09 | $29.46 | $29.50 | $28.52 | $28.90 | $28.72 | 6,279,790 |
| 2016-11-08 | $29.07 | $29.66 | $29.07 | $29.53 | $29.34 | 5,804,810 |
| 2016-11-07 | $29.32 | $29.53 | $28.93 | $29.05 | $28.87 | 4,177,620 |
| 2016-11-04 | $29.34 | $29.67 | $29.19 | $29.32 | $29.14 | 3,790,130 |
| 2016-11-03 | $29.24 | $29.55 | $29.01 | $29.35 | $29.17 | 5,062,660 |
| 2016-11-02 | $30.12 | $30.15 | $29.16 | $29.23 | $29.05 | 7,820,890 |
| 2016-11-01 | $30.22 | $30.33 | $29.91 | $30.18 | $29.99 | 4,774,880 |
| 2016-10-31 | $29.80 | $30.25 | $29.50 | $30.16 | $29.97 | 0 |
| 2016-10-28 | $30.40 | $30.92 | $29.90 | $29.90 | $29.71 | 7,350,740 |
| 2016-10-27 | $30.41 | $30.73 | $30.15 | $30.41 | $30.22 | 3,299,030 |
| 2016-10-26 | $31.06 | $31.24 | $30.33 | $30.41 | $30.22 | 5,993,010 |
| 2016-10-25 | $31.27 | $31.54 | $31.03 | $31.28 | $31.08 | 3,295,390 |
| 2016-10-24 | $31.35 | $31.57 | $30.98 | $31.25 | $31.05 | 3,572,500 |
| 2016-10-21 | $31.80 | $31.80 | $30.80 | $31.27 | $31.07 | 4,333,060 |
| 2016-10-20 | $31.80 | $32.26 | $31.61 | $31.81 | $31.61 | 4,462,010 |
| 2016-10-19 | $32.28 | $32.30 | $31.48 | $31.77 | $31.57 | 6,490,490 |
| 2016-10-18 | $30.94 | $32.42 | $30.94 | $32.33 | $32.13 | 9,624,260 |
| 2016-10-17 | $31.44 | $31.58 | $30.66 | $30.91 | $30.72 | 4,797,020 |
| 2016-10-14 | $31.75 | $31.80 | $31.04 | $31.42 | $31.22 | 4,227,700 |
| 2016-10-13 | $32.29 | $32.29 | $31.65 | $31.72 | $31.52 | 4,754,560 |
| 2016-10-12 | $32.37 | $32.54 | $31.58 | $32.09 | $31.89 | 6,921,600 |
| 2016-10-11 | $31.94 | $32.20 | $31.50 | $31.90 | $31.70 | 7,509,140 |
| 2016-10-10 | $30.13 | $32.60 | $30.00 | $31.89 | $31.69 | 11,902,470 |
| 2016-10-07 | $29.66 | $29.66 | $29.66 | $29.66 | $29.47 | 0 |
| 2016-10-06 | $29.66 | $29.66 | $29.66 | $29.66 | $29.47 | 0 |
| 2016-10-05 | $29.66 | $29.66 | $29.66 | $29.66 | $29.47 | 0 |
| 2016-10-04 | $29.66 | $29.66 | $29.66 | $29.66 | $29.47 | 0 |
| 2016-10-03 | $29.66 | $29.66 | $29.66 | $29.66 | $29.47 | 0 |
| 2016-09-30 | $29.70 | $30.05 | $29.46 | $29.66 | $29.47 | 2,906,120 |
| 2016-09-29 | $29.25 | $30.00 | $29.15 | $29.55 | $29.36 | 4,110,880 |
| 2016-09-28 | $30.00 | $30.26 | $29.15 | $29.30 | $29.12 | 4,720,330 |
| 2016-09-27 | $29.81 | $30.20 | $29.42 | $30.10 | $29.91 | 3,855,500 |
| 2016-09-26 | $30.01 | $30.36 | $29.81 | $29.88 | $29.69 | 3,910,200 |
| 2016-09-23 | $31.00 | $31.15 | $29.81 | $30.07 | $29.88 | 7,700,560 |
| 2016-09-22 | $31.78 | $31.80 | $30.90 | $30.98 | $30.78 | 5,306,330 |
| 2016-09-21 | $31.51 | $31.86 | $31.11 | $31.40 | $31.20 | 5,830,350 |
| 2016-09-20 | $31.70 | $32.16 | $30.80 | $31.02 | $30.82 | 11,614,610 |
| 2016-09-19 | $30.02 | $31.70 | $29.68 | $31.12 | $30.92 | 10,175,940 |
| 2016-09-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.56 | 0 |
| 2016-09-15 | $29.75 | $29.75 | $29.75 | $29.75 | $29.56 | 0 |
| 2016-09-14 | $28.90 | $30.25 | $28.90 | $29.75 | $29.56 | 6,577,370 |
| 2016-09-13 | $29.82 | $29.85 | $28.70 | $28.98 | $28.80 | 5,636,100 |
| 2016-09-12 | $29.80 | $30.10 | $29.00 | $29.48 | $29.29 | 4,805,680 |
| 2016-09-09 | $31.16 | $31.20 | $30.57 | $30.57 | $30.38 | 4,110,270 |
| 2016-09-08 | $30.58 | $31.41 | $30.46 | $31.17 | $30.97 | 5,209,740 |
| 2016-09-07 | $30.95 | $31.60 | $30.50 | $30.58 | $30.39 | 10,452,090 |
| 2016-09-06 | $29.18 | $30.87 | $28.82 | $30.49 | $30.30 | 6,450,700 |
| 2016-09-05 | $29.60 | $29.68 | $29.00 | $29.03 | $28.85 | 2,292,360 |
| 2016-09-02 | $29.52 | $29.88 | $29.05 | $29.14 | $28.96 | 2,846,550 |
| 2016-09-01 | $29.72 | $30.15 | $29.70 | $29.70 | $29.51 | 2,685,840 |
| 2016-08-31 | $30.07 | $30.19 | $29.51 | $29.77 | $29.58 | 2,904,920 |
| 2016-08-30 | $29.83 | $30.48 | $29.83 | $30.15 | $29.96 | 2,483,010 |
| 2016-08-29 | $30.48 | $30.48 | $29.89 | $29.93 | $29.74 | 2,790,640 |
| 2016-08-26 | $30.44 | $30.88 | $30.26 | $30.28 | $30.09 | 2,997,940 |
| 2016-08-25 | $30.50 | $30.50 | $29.80 | $30.26 | $30.07 | 3,275,090 |
| 2016-08-24 | $30.31 | $30.86 | $30.30 | $30.53 | $30.34 | 3,439,690 |
| 2016-08-23 | $29.92 | $30.85 | $29.92 | $30.24 | $30.05 | 3,455,520 |
| 2016-08-22 | $31.30 | $31.30 | $29.80 | $29.91 | $29.72 | 4,665,340 |
| 2016-08-19 | $31.01 | $31.50 | $30.82 | $31.30 | $31.10 | 2,765,250 |
| 2016-08-18 | $31.78 | $31.88 | $31.08 | $31.10 | $30.90 | 4,418,520 |
| 2016-08-17 | $31.77 | $32.08 | $31.40 | $31.91 | $31.71 | 4,058,270 |
| 2016-08-16 | $32.00 | $32.28 | $31.50 | $31.77 | $31.57 | 7,158,480 |
| 2016-08-15 | $29.80 | $32.52 | $29.57 | $32.00 | $31.80 | 13,668,690 |
| 2016-08-12 | $29.48 | $29.61 | $29.00 | $29.56 | $29.37 | 2,465,340 |
| 2016-08-11 | $30.07 | $30.07 | $29.28 | $29.28 | $29.10 | 3,692,130 |
| 2016-08-10 | $30.80 | $30.80 | $29.97 | $30.08 | $29.89 | 4,247,110 |
| 2016-08-09 | $29.80 | $30.88 | $29.80 | $30.55 | $30.36 | 5,758,680 |
| 2016-08-08 | $29.10 | $29.76 | $28.81 | $29.59 | $29.40 | 3,294,310 |
| 2016-08-05 | $29.45 | $29.82 | $29.17 | $29.20 | $29.02 | 3,382,960 |
| 2016-08-04 | $29.39 | $29.88 | $28.92 | $29.60 | $29.41 | 4,507,750 |
| 2016-08-03 | $29.15 | $29.55 | $28.50 | $29.33 | $29.15 | 3,276,820 |
| 2016-08-02 | $29.48 | $29.78 | $29.10 | $29.27 | $29.09 | 3,503,130 |
| 2016-08-01 | $28.55 | $29.87 | $27.21 | $29.48 | $29.29 | 9,500,580 |
| 2016-07-29 | $28.98 | $29.45 | $28.00 | $28.40 | $28.22 | 5,123,190 |
| 2016-07-28 | $30.00 | $30.58 | $28.52 | $29.00 | $28.82 | 7,041,060 |
| 2016-07-27 | $32.48 | $32.48 | $29.38 | $29.98 | $29.79 | 8,652,020 |
| 2016-07-26 | $32.11 | $32.39 | $31.90 | $32.29 | $32.09 | 2,982,250 |
| 2016-07-25 | $32.10 | $32.38 | $31.75 | $31.85 | $31.65 | 3,328,600 |
| 2016-07-22 | $32.52 | $32.83 | $32.19 | $32.25 | $32.05 | 4,114,260 |
| 2016-07-21 | $32.50 | $32.99 | $32.20 | $32.51 | $32.31 | 4,129,580 |
| 2016-07-20 | $33.18 | $33.18 | $32.39 | $32.60 | $32.39 | 5,217,280 |
| 2016-07-19 | $32.50 | $33.18 | $32.21 | $33.12 | $32.91 | 5,560,290 |
| 2016-07-18 | $32.80 | $33.17 | $31.55 | $32.70 | $32.49 | 8,974,040 |
| 2016-07-15 | $34.09 | $34.20 | $32.75 | $32.76 | $32.55 | 6,997,570 |
| 2016-07-14 | $33.30 | $33.92 | $32.80 | $33.58 | $33.37 | 7,627,160 |
| 2016-07-13 | $32.83 | $33.47 | $32.31 | $33.17 | $32.96 | 8,548,730 |
| 2016-07-12 | $32.66 | $32.94 | $31.08 | $32.56 | $32.36 | 11,548,520 |
| 2016-07-11 | $35.67 | $35.77 | $32.58 | $32.66 | $32.45 | 13,433,100 |
| 2016-07-08 | $34.28 | $35.19 | $34.01 | $34.40 | $34.18 | 5,708,770 |
| 2016-07-07 | $36.10 | $36.20 | $34.40 | $34.63 | $34.41 | 8,415,720 |
| 2016-07-06 | $34.70 | $36.27 | $34.30 | $36.00 | $35.77 | 11,339,120 |
| 2016-07-05 | $34.68 | $35.40 | $34.05 | $34.68 | $34.46 | 10,340,580 |
| 2016-07-04 | $32.12 | $35.00 | $32.12 | $34.68 | $34.46 | 10,823,710 |
| 2016-07-01 | $32.70 | $33.23 | $31.80 | $32.13 | $31.93 | 5,677,670 |
| 2016-06-30 | $33.50 | $33.70 | $32.45 | $32.47 | $32.27 | 8,045,790 |
| 2016-06-29 | $33.29 | $34.48 | $32.70 | $33.51 | $33.30 | 10,774,740 |
| 2016-06-28 | $32.62 | $34.82 | $32.18 | $33.29 | $33.08 | 13,956,660 |
| 2016-06-27 | $31.86 | $33.53 | $31.12 | $32.96 | $32.75 | 15,057,140 |
| 2016-06-24 | $30.60 | $33.75 | $30.30 | $31.88 | $31.68 | 22,003,410 |
| 2016-06-23 | $29.55 | $31.94 | $29.50 | $31.28 | $31.08 | 16,359,080 |
| 2016-06-22 | $29.00 | $29.51 | $28.31 | $29.45 | $29.26 | 6,380,350 |
| 2016-06-21 | $29.60 | $29.99 | $28.29 | $28.68 | $28.50 | 8,356,640 |
| 2016-06-20 | $29.50 | $29.87 | $28.52 | $29.05 | $28.87 | 7,619,000 |
| 2016-06-17 | $30.20 | $30.85 | $29.31 | $29.55 | $29.36 | 6,226,980 |
| 2016-06-16 | $30.42 | $31.00 | $29.82 | $30.00 | $29.81 | 8,270,310 |
| 2016-06-15 | $28.75 | $30.69 | $28.71 | $30.42 | $30.23 | 8,751,440 |
| 2016-06-14 | $28.00 | $29.28 | $27.99 | $29.14 | $28.96 | 6,451,630 |
| 2016-06-13 | $29.00 | $30.22 | $28.02 | $28.25 | $28.07 | 8,338,340 |
| 2016-06-10 | $29.66 | $29.66 | $29.66 | $29.66 | $29.47 | 0 |
| 2016-06-09 | $29.66 | $29.66 | $29.66 | $29.66 | $29.47 | 0 |
| 2016-06-08 | $30.05 | $30.43 | $29.37 | $29.66 | $29.47 | 6,758,410 |
| 2016-06-07 | $30.80 | $30.95 | $29.80 | $30.08 | $29.89 | 8,565,710 |
| 2016-06-06 | $30.43 | $32.20 | $29.55 | $30.80 | $30.61 | 12,367,890 |
| 2016-06-03 | $30.05 | $30.75 | $29.44 | $30.28 | $30.09 | 11,860,620 |
| 2016-06-02 | $62.86 | $64.80 | $61.45 | $64.18 | $27.95 | 6,680,770 |
| 2016-06-01 | $60.45 | $64.38 | $60.05 | $61.99 | $27.00 | 7,308,770 |
| 2016-05-31 | $54.30 | $59.84 | $54.30 | $59.84 | $26.06 | 6,163,590 |
| 2016-05-30 | $55.00 | $55.30 | $53.50 | $54.40 | $23.69 | 2,543,910 |
| 2016-05-27 | $55.70 | $57.21 | $55.32 | $55.46 | $24.15 | 3,678,310 |
| 2016-05-26 | $55.22 | $55.60 | $52.38 | $55.47 | $24.16 | 3,739,980 |
| 2016-05-25 | $56.10 | $57.75 | $54.62 | $55.22 | $24.05 | 5,380,040 |
| 2016-05-24 | $55.03 | $55.87 | $54.10 | $55.21 | $24.04 | 4,792,560 |
| 2016-05-23 | $53.60 | $57.90 | $53.30 | $56.00 | $24.39 | 7,215,100 |
| 2016-05-20 | $50.10 | $53.53 | $50.10 | $53.53 | $23.31 | 4,744,000 |
| 2016-05-19 | $50.00 | $52.95 | $50.00 | $51.50 | $22.43 | 3,966,870 |
| 2016-05-18 | $52.00 | $52.50 | $49.00 | $50.59 | $22.03 | 4,124,820 |
| 2016-05-17 | $50.90 | $54.77 | $50.70 | $53.23 | $23.18 | 5,535,970 |
| 2016-05-16 | $49.50 | $50.79 | $49.49 | $50.77 | $22.11 | 2,023,540 |
| 2016-05-13 | $51.00 | $51.00 | $49.32 | $50.12 | $21.83 | 3,292,660 |
| 2016-05-12 | $47.00 | $51.30 | $46.00 | $51.00 | $22.21 | 3,705,260 |
| 2016-05-11 | $51.50 | $51.98 | $49.00 | $49.00 | $21.34 | 3,600,520 |
| 2016-05-10 | $49.52 | $52.01 | $49.22 | $50.74 | $22.10 | 3,398,440 |
| 2016-05-09 | $49.38 | $50.58 | $48.50 | $49.53 | $21.57 | 4,168,080 |
| 2016-05-06 | $53.38 | $55.18 | $51.50 | $51.50 | $22.43 | 5,427,280 |
| 2016-05-05 | $53.40 | $53.84 | $52.40 | $53.55 | $23.32 | 3,684,910 |
| 2016-05-04 | $53.90 | $54.29 | $53.00 | $53.55 | $23.32 | 3,650,000 |
| 2016-05-03 | $50.02 | $54.30 | $49.51 | $54.19 | $23.60 | 5,105,680 |
| 2016-05-02 | $50.83 | $50.83 | $50.83 | $50.83 | $22.14 | 0 |
| 2016-04-29 | $50.02 | $52.00 | $50.02 | $50.83 | $22.14 | 2,797,750 |
| 2016-04-28 | $52.50 | $52.98 | $51.20 | $52.68 | $22.94 | 2,855,120 |
| 2016-04-27 | $52.01 | $54.45 | $52.00 | $52.60 | $22.91 | 3,897,000 |
| 2016-04-26 | $51.05 | $54.37 | $51.05 | $53.29 | $23.21 | 5,850,300 |
| 2016-04-25 | $50.00 | $50.80 | $48.50 | $50.05 | $21.80 | 3,795,360 |
| 2016-04-22 | $48.30 | $49.99 | $47.00 | $49.62 | $21.61 | 3,078,770 |
| 2016-04-21 | $49.11 | $50.38 | $48.50 | $48.50 | $21.12 | 3,826,620 |
| 2016-04-20 | $56.18 | $56.50 | $49.77 | $49.78 | $21.68 | 8,065,180 |
| 2016-04-19 | $57.18 | $57.49 | $54.50 | $55.30 | $24.08 | 4,996,130 |
| 2016-04-18 | $58.69 | $58.69 | $55.00 | $56.68 | $24.68 | 3,840,370 |
| 2016-04-15 | $57.99 | $59.18 | $57.51 | $58.80 | $25.61 | 3,032,990 |
| 2016-04-14 | $59.25 | $60.05 | $56.76 | $58.83 | $25.62 | 4,563,110 |
| 2016-04-13 | $59.48 | $60.58 | $58.61 | $58.75 | $25.59 | 3,968,810 |
| 2016-04-12 | $59.00 | $61.20 | $57.65 | $58.60 | $25.52 | 3,146,280 |
| 2016-04-11 | $59.50 | $61.96 | $58.54 | $59.76 | $26.03 | 4,550,270 |
| 2016-04-08 | $58.05 | $59.00 | $55.59 | $58.50 | $25.48 | 5,328,500 |
| 2016-04-07 | $57.70 | $61.22 | $56.80 | $59.50 | $25.91 | 9,953,110 |
| 2016-04-06 | $56.15 | $58.31 | $55.17 | $55.65 | $24.24 | 6,385,120 |
| 2016-04-05 | $51.80 | $56.10 | $51.20 | $56.10 | $24.43 | 6,959,000 |
| 2016-04-04 | $51.00 | $51.00 | $51.00 | $51.00 | $22.21 | 0 |
| 2016-04-01 | $51.70 | $51.96 | $50.31 | $51.00 | $22.21 | 4,492,020 |
| 2016-03-31 | $51.40 | $53.49 | $50.48 | $52.24 | $22.75 | 8,032,160 |
| 2016-03-30 | $47.81 | $50.21 | $47.81 | $50.21 | $21.87 | 6,165,970 |
| 2016-03-29 | $48.86 | $48.96 | $45.80 | $47.70 | $20.77 | 5,800,610 |
| 2016-03-28 | $49.02 | $51.97 | $48.00 | $49.30 | $21.47 | 6,039,080 |
| 2016-03-25 | $49.10 | $49.98 | $46.90 | $48.26 | $21.02 | 4,412,080 |
| 2016-03-24 | $50.30 | $51.30 | $49.21 | $49.53 | $21.57 | 4,721,920 |
| 2016-03-23 | $50.17 | $51.88 | $49.40 | $51.18 | $22.29 | 5,747,370 |
| 2016-03-22 | $50.92 | $51.30 | $49.61 | $50.69 | $22.08 | 4,481,300 |
| 2016-03-21 | $51.98 | $52.94 | $50.20 | $51.69 | $22.51 | 7,995,040 |
| 2016-03-18 | $49.21 | $53.22 | $49.20 | $51.60 | $22.47 | 6,772,540 |
| 2016-03-17 | $45.40 | $49.97 | $45.40 | $48.87 | $21.28 | 7,006,820 |
| 2016-03-16 | $46.80 | $47.57 | $43.81 | $45.70 | $19.90 | 6,440,050 |
| 2016-03-15 | $46.01 | $47.28 | $45.08 | $45.80 | $19.95 | 8,522,750 |
| 2016-03-14 | $43.00 | $45.64 | $42.55 | $45.64 | $19.88 | 6,083,690 |
| 2016-03-11 | $39.70 | $41.70 | $39.10 | $41.49 | $18.07 | 4,499,550 |
| 2016-03-10 | $42.00 | $43.09 | $40.05 | $40.11 | $17.47 | 4,265,910 |
| 2016-03-09 | $40.31 | $43.50 | $39.38 | $41.85 | $18.23 | 7,012,410 |
| 2016-03-08 | $39.99 | $41.94 | $36.66 | $41.37 | $18.02 | 7,288,610 |
| 2016-03-07 | $39.60 | $42.93 | $39.21 | $40.59 | $17.68 | 6,404,060 |
| 2016-03-04 | $43.00 | $43.42 | $40.05 | $40.05 | $17.44 | 8,092,780 |
| 2016-03-03 | $45.80 | $47.00 | $44.40 | $44.50 | $19.38 | 11,607,450 |
| 2016-03-02 | $43.28 | $45.93 | $41.90 | $45.18 | $19.68 | 11,346,600 |
| 2016-03-01 | $42.00 | $45.30 | $39.46 | $43.80 | $19.08 | 8,808,620 |
| 2016-02-29 | $48.09 | $48.09 | $43.83 | $43.83 | $19.09 | 3,768,510 |
| 2016-02-26 | $50.72 | $52.28 | $46.50 | $48.70 | $21.21 | 5,331,300 |
| 2016-02-25 | $57.37 | $57.40 | $51.30 | $51.30 | $22.34 | 4,135,510 |
| 2016-02-24 | $60.29 | $61.35 | $56.00 | $57.00 | $24.82 | 3,861,030 |
| 2016-02-23 | $62.29 | $63.48 | $59.30 | $60.95 | $26.54 | 2,568,310 |
| 2016-02-22 | $63.50 | $63.82 | $60.98 | $62.33 | $27.15 | 2,954,420 |
| 2016-02-19 | $61.67 | $63.30 | $60.01 | $62.46 | $27.20 | 2,894,710 |
| 2016-02-18 | $65.37 | $65.66 | $60.80 | $60.90 | $26.52 | 3,272,140 |
| 2016-02-17 | $61.03 | $66.50 | $60.46 | $63.99 | $27.87 | 3,363,280 |
| 2016-02-16 | $56.00 | $61.05 | $56.00 | $61.05 | $26.59 | 2,891,520 |
| 2016-02-15 | $54.00 | $56.19 | $54.00 | $55.50 | $24.17 | 1,452,580 |
| 2016-02-12 | $56.31 | $56.31 | $56.31 | $56.31 | $24.52 | 0 |
| 2016-02-11 | $56.31 | $56.31 | $56.31 | $56.31 | $24.52 | 0 |
| 2016-02-10 | $56.31 | $56.31 | $56.31 | $56.31 | $24.52 | 0 |
| 2016-02-09 | $56.31 | $56.31 | $56.31 | $56.31 | $24.52 | 0 |
| 2016-02-08 | $56.31 | $56.31 | $56.31 | $56.31 | $24.52 | 0 |
| 2016-02-05 | $57.20 | $58.38 | $56.12 | $56.31 | $24.52 | 1,423,120 |
| 2016-02-04 | $57.11 | $59.30 | $56.52 | $56.89 | $24.78 | 2,537,260 |
| 2016-02-03 | $55.00 | $56.73 | $54.61 | $56.22 | $24.48 | 2,190,590 |
| 2016-02-02 | $51.90 | $57.09 | $51.90 | $56.21 | $24.48 | 3,337,590 |
| 2016-02-01 | $51.60 | $53.53 | $50.00 | $51.90 | $22.60 | 2,453,410 |
| 2016-01-29 | $47.65 | $52.80 | $47.50 | $51.46 | $22.41 | 3,896,120 |
| 2016-01-28 | $53.00 | $54.50 | $49.23 | $49.23 | $21.44 | 3,366,630 |
| 2016-01-27 | $58.99 | $59.62 | $53.67 | $54.70 | $23.82 | 4,239,040 |
| 2016-01-26 | $65.00 | $65.49 | $59.63 | $59.63 | $25.97 | 2,527,470 |
| 2016-01-25 | $65.90 | $67.50 | $64.91 | $66.25 | $28.85 | 2,391,150 |
| 2016-01-22 | $67.06 | $67.80 | $62.50 | $65.60 | $28.57 | 3,291,850 |
| 2016-01-21 | $67.68 | $69.48 | $66.69 | $66.80 | $29.09 | 3,246,830 |
| 2016-01-20 | $67.42 | $70.50 | $66.01 | $68.81 | $29.97 | 3,729,520 |
| 2016-01-19 | $65.40 | $68.80 | $64.40 | $67.42 | $29.36 | 3,589,250 |
| 2016-01-18 | $64.50 | $68.50 | $64.40 | $66.66 | $29.03 | 3,268,710 |
| 2016-01-15 | $62.60 | $67.82 | $62.00 | $64.40 | $28.05 | 3,971,950 |
| 2016-01-14 | $56.00 | $64.10 | $55.48 | $63.20 | $27.52 | 5,200,520 |
| 2016-01-13 | $58.71 | $61.46 | $57.50 | $58.36 | $25.42 | 3,186,090 |
| 2016-01-12 | $56.00 | $60.51 | $55.15 | $58.66 | $25.55 | 5,564,290 |
| 2016-01-11 | $58.39 | $60.50 | $54.32 | $55.15 | $24.02 | 4,235,700 |
| 2016-01-08 | $60.30 | $63.30 | $54.60 | $60.35 | $26.28 | 5,951,040 |
| 2016-01-07 | $63.38 | $64.56 | $59.55 | $59.55 | $25.93 | 1,590,380 |
| 2016-01-06 | $61.67 | $66.17 | $56.60 | $66.17 | $28.82 | 6,274,250 |
| 2016-01-05 | $59.08 | $66.66 | $58.69 | $60.15 | $26.20 | 4,437,590 |
| 2016-01-04 | $72.00 | $72.11 | $65.21 | $65.21 | $28.40 | 3,007,790 |
| 2016-01-01 | $72.45 | $72.45 | $72.45 | $72.45 | $31.55 | 0 |
| 2015-12-31 | $72.73 | $76.90 | $72.00 | $72.45 | $31.55 | 3,278,100 |
| 2015-12-30 | $74.59 | $76.90 | $73.56 | $74.90 | $32.62 | 2,811,470 |
| 2015-12-29 | $74.01 | $75.31 | $71.00 | $73.40 | $31.97 | 3,145,090 |
| 2015-12-28 | $78.60 | $79.50 | $73.00 | $74.48 | $32.44 | 4,128,130 |
| 2015-12-25 | $82.00 | $83.00 | $76.50 | $78.70 | $34.27 | 4,540,620 |
| 2015-12-24 | $71.01 | $80.69 | $71.00 | $80.69 | $35.14 | 6,490,560 |
| 2015-12-23 | $80.50 | $82.00 | $73.35 | $73.35 | $31.94 | 7,734,670 |
| 2015-12-22 | $81.00 | $85.17 | $80.06 | $81.50 | $35.49 | 3,114,760 |
| 2015-12-21 | $81.60 | $83.15 | $77.88 | $81.08 | $35.31 | 2,175,990 |
| 2015-12-18 | $84.60 | $85.50 | $79.61 | $81.66 | $35.56 | 3,514,760 |
| 2015-12-17 | $78.00 | $84.97 | $76.50 | $82.29 | $35.84 | 3,916,930 |
| 2015-12-16 | $73.10 | $81.00 | $73.10 | $77.97 | $33.96 | 4,070,050 |
| 2015-12-15 | $74.56 | $75.52 | $73.10 | $73.67 | $32.08 | 2,427,000 |
| 2015-12-14 | $73.00 | $74.97 | $69.50 | $74.55 | $32.47 | 3,033,980 |
| 2015-12-11 | $72.50 | $77.20 | $70.63 | $74.12 | $32.28 | 3,025,430 |
| 2015-12-10 | $77.90 | $79.95 | $73.60 | $74.00 | $32.23 | 3,950,640 |
| 2015-12-09 | $76.50 | $82.47 | $75.66 | $77.77 | $33.87 | 4,052,210 |
| 2015-12-08 | $71.98 | $80.07 | $70.81 | $78.66 | $34.26 | 6,630,720 |
| 2015-12-07 | $67.11 | $73.98 | $65.00 | $72.79 | $31.70 | 5,624,070 |
| 2015-12-04 | $68.00 | $70.81 | $66.01 | $67.40 | $29.35 | 3,471,650 |
| 2015-12-03 | $66.00 | $71.00 | $64.89 | $68.89 | $30.00 | 3,546,070 |
| 2015-12-02 | $67.00 | $67.99 | $62.15 | $64.89 | $28.26 | 3,516,630 |
| 2015-12-01 | $75.02 | $75.80 | $68.49 | $68.49 | $29.83 | 4,049,280 |
| 2015-11-30 | $70.06 | $76.30 | $68.01 | $76.10 | $33.14 | 5,486,760 |
| 2015-11-27 | $71.01 | $74.68 | $67.52 | $71.90 | $31.31 | 4,607,650 |
| 2015-11-26 | $75.26 | $80.20 | $72.82 | $73.49 | $32.01 | 4,909,920 |
| 2015-11-25 | $75.02 | $81.18 | $75.02 | $76.80 | $33.45 | 4,557,590 |
| 2015-11-24 | $67.00 | $73.81 | $65.52 | $73.81 | $32.14 | 6,133,330 |
| 2015-11-23 | $71.00 | $71.00 | $64.00 | $67.10 | $29.22 | 6,191,230 |
| 2015-11-20 | $64.05 | $69.09 | $62.82 | $69.09 | $30.09 | 7,593,800 |
| 2015-11-19 | $57.50 | $62.81 | $57.40 | $62.81 | $27.35 | 5,087,030 |
| 2015-11-18 | $56.91 | $61.61 | $55.80 | $57.10 | $24.87 | 7,572,870 |
| 2015-11-17 | $55.18 | $58.08 | $55.18 | $56.90 | $24.78 | 10,042,770 |
| 2015-11-16 | $45.98 | $52.80 | $45.70 | $52.80 | $22.99 | 6,772,750 |
| 2015-11-13 | $49.75 | $49.88 | $46.45 | $48.00 | $20.90 | 4,337,470 |
| 2015-11-12 | $52.07 | $52.40 | $49.72 | $50.85 | $22.15 | 5,771,930 |
| 2015-11-11 | $49.22 | $53.87 | $48.25 | $52.30 | $22.78 | 6,286,590 |
| 2015-11-10 | $49.90 | $51.29 | $48.50 | $49.19 | $21.42 | 6,601,630 |
| 2015-11-09 | $47.50 | $50.55 | $47.10 | $49.96 | $21.76 | 6,570,330 |
| 2015-11-06 | $46.00 | $49.90 | $46.00 | $48.25 | $21.01 | 7,432,080 |
| 2015-11-05 | $46.00 | $46.85 | $44.33 | $45.39 | $19.77 | 6,621,840 |
| 2015-11-04 | $43.51 | $47.39 | $43.50 | $46.52 | $20.26 | 7,264,070 |
| 2015-11-03 | $42.23 | $44.19 | $42.23 | $43.10 | $18.77 | 4,521,570 |
| 2015-11-02 | $41.94 | $45.50 | $41.37 | $42.55 | $18.53 | 6,793,620 |
| 2015-10-30 | $42.46 | $45.49 | $42.01 | $44.00 | $19.16 | 7,311,180 |
| 2015-10-29 | $44.20 | $44.28 | $42.00 | $42.65 | $18.57 | 5,358,060 |
| 2015-10-28 | $47.78 | $48.50 | $43.12 | $43.80 | $19.08 | 7,144,150 |
| 2015-10-27 | $46.02 | $49.46 | $43.00 | $47.91 | $20.87 | 7,560,050 |
| 2015-10-26 | $45.77 | $48.84 | $44.41 | $47.41 | $20.65 | 11,320,090 |
| 2015-10-23 | $44.38 | $45.00 | $42.50 | $44.40 | $19.34 | 7,434,320 |
| 2015-10-22 | $42.50 | $45.49 | $41.15 | $44.94 | $19.57 | 9,469,310 |
| 2015-10-21 | $48.90 | $48.90 | $44.05 | $44.05 | $19.18 | 10,255,160 |
| 2015-10-20 | $44.13 | $48.94 | $44.00 | $48.94 | $21.31 | 11,885,420 |
| 2015-10-19 | $43.33 | $44.77 | $41.85 | $44.49 | $19.38 | 7,659,810 |
| 2015-10-16 | $42.30 | $46.00 | $42.29 | $43.80 | $19.08 | 9,751,660 |
| 2015-10-15 | $42.32 | $43.10 | $40.81 | $42.60 | $18.55 | 11,277,640 |
| 2015-10-14 | $44.66 | $44.66 | $40.68 | $43.24 | $18.83 | 15,528,020 |
| 2015-10-13 | $40.60 | $40.60 | $40.60 | $40.60 | $17.68 | 594,360 |
| 2015-10-12 | $36.91 | $36.91 | $36.00 | $36.91 | $16.07 | 1,741,640 |
| 2015-10-09 | $33.30 | $34.10 | $32.70 | $33.55 | $14.61 | 4,544,480 |
| 2015-10-08 | $32.44 | $33.31 | $31.04 | $33.31 | $14.51 | 6,018,370 |
| 2015-10-07 | $30.28 | $30.28 | $30.28 | $30.28 | $13.19 | 0 |
| 2015-10-06 | $30.28 | $30.28 | $30.28 | $30.28 | $13.19 | 0 |
| 2015-10-05 | $30.28 | $30.28 | $30.28 | $30.28 | $13.19 | 0 |
| 2015-10-02 | $30.28 | $30.28 | $30.28 | $30.28 | $13.19 | 0 |
| 2015-10-01 | $30.28 | $30.28 | $30.28 | $30.28 | $13.19 | 0 |
| 2015-09-30 | $30.30 | $31.12 | $29.74 | $30.28 | $13.19 | 3,500,860 |
| 2015-09-29 | $30.00 | $31.27 | $29.75 | $29.86 | $13.00 | 4,628,060 |
| 2015-09-28 | $29.18 | $31.58 | $28.81 | $31.36 | $13.66 | 5,025,910 |
| 2015-09-25 | $30.48 | $31.88 | $28.30 | $29.38 | $12.80 | 4,421,610 |
| 2015-09-24 | $30.61 | $31.75 | $29.89 | $30.60 | $13.33 | 4,667,810 |
| 2015-09-23 | $28.55 | $31.55 | $28.41 | $30.47 | $13.27 | 6,593,170 |
| 2015-09-22 | $29.93 | $30.08 | $28.80 | $29.37 | $12.79 | 5,410,420 |
| 2015-09-21 | $27.00 | $30.04 | $26.51 | $29.45 | $12.83 | 7,300,010 |
| 2015-09-18 | $27.55 | $28.35 | $25.53 | $27.88 | $12.14 | 9,215,470 |
| 2015-09-17 | $27.10 | $28.93 | $26.70 | $27.49 | $11.97 | 11,222,820 |
| 2015-09-16 | $24.38 | $26.30 | $24.00 | $26.30 | $11.45 | 6,763,800 |
| 2015-09-15 | $24.35 | $27.60 | $23.91 | $23.91 | $10.41 | 6,452,990 |
| 2015-09-14 | $29.25 | $29.86 | $26.57 | $26.57 | $11.57 | 4,225,960 |
| 2015-09-11 | $26.70 | $29.80 | $26.70 | $29.52 | $12.86 | 7,672,730 |
| 2015-09-10 | $27.98 | $29.60 | $27.31 | $27.60 | $12.02 | 9,794,880 |
| 2015-09-09 | $25.40 | $27.93 | $24.80 | $27.93 | $12.16 | 6,126,050 |
| 2015-09-08 | $23.00 | $26.06 | $22.50 | $25.39 | $11.06 | 5,354,410 |
| 2015-09-07 | $23.90 | $24.87 | $23.05 | $23.69 | $10.32 | 5,578,250 |
| 2015-09-04 | $22.73 | $22.73 | $22.73 | $22.73 | $9.90 | 0 |
| 2015-09-03 | $22.73 | $22.73 | $22.73 | $22.73 | $9.90 | 0 |
| 2015-09-02 | $22.75 | $25.98 | $22.73 | $22.73 | $9.90 | 6,424,390 |
| 2015-09-01 | $26.40 | $26.90 | $25.26 | $25.26 | $11.00 | 3,857,030 |
| 2015-08-31 | $30.60 | $30.60 | $28.07 | $28.07 | $12.22 | 6,686,060 |
| 2015-08-28 | $29.50 | $31.55 | $29.00 | $31.19 | $13.58 | 7,187,470 |
| 2015-08-27 | $29.00 | $30.20 | $25.88 | $28.72 | $12.51 | 8,510,240 |
| 2015-08-26 | $30.00 | $33.23 | $28.76 | $28.76 | $12.53 | 9,049,310 |
| 2015-08-25 | $31.96 | $31.96 | $31.96 | $31.96 | $13.92 | 1,262,500 |
| 2015-08-24 | $36.79 | $36.79 | $35.51 | $35.51 | $15.46 | 1,976,510 |
| 2015-08-21 | $41.50 | $42.28 | $39.46 | $39.46 | $17.19 | 11,793,490 |
| 2015-08-20 | $45.00 | $47.60 | $42.80 | $43.84 | $19.09 | 19,864,020 |
| 2015-08-19 | $38.00 | $43.62 | $36.00 | $43.62 | $19.00 | 17,371,160 |
| 2015-08-18 | $39.01 | $43.16 | $38.50 | $39.65 | $17.27 | 15,778,600 |
| 2015-08-17 | $37.37 | $39.49 | $37.37 | $39.24 | $17.09 | 4,072,920 |
| 2015-08-14 | $40.50 | $40.80 | $38.37 | $38.75 | $16.88 | 6,530,370 |
| 2015-08-13 | $37.00 | $40.50 | $37.00 | $40.15 | $17.49 | 5,934,920 |
| 2015-08-12 | $38.78 | $41.57 | $38.50 | $38.55 | $16.79 | 8,024,710 |
| 2015-08-11 | $38.44 | $40.49 | $38.13 | $39.70 | $17.29 | 9,247,490 |
| 2015-08-10 | $38.00 | $40.06 | $37.41 | $39.33 | $17.13 | 11,781,980 |
| 2015-08-07 | $34.35 | $37.05 | $34.35 | $37.05 | $16.14 | 9,050,280 |
| 2015-08-06 | $31.08 | $35.16 | $31.08 | $33.68 | $14.67 | 5,751,810 |
| 2015-08-05 | $35.21 | $36.18 | $32.52 | $33.11 | $14.42 | 8,341,940 |
| 2015-08-04 | $31.14 | $35.15 | $31.00 | $35.15 | $15.31 | 8,410,540 |
| 2015-08-03 | $35.34 | $35.34 | $31.95 | $31.95 | $13.91 | 6,982,550 |
| 2015-07-31 | $36.01 | $36.95 | $34.50 | $35.50 | $15.46 | 7,515,900 |
| 2015-07-30 | $41.00 | $42.57 | $37.62 | $37.62 | $16.38 | 11,182,280 |
| 2015-07-29 | $39.14 | $41.80 | $35.00 | $41.80 | $18.20 | 10,461,940 |
| 2015-07-28 | $37.46 | $42.50 | $37.33 | $38.00 | $16.55 | 8,240,960 |
| 2015-07-27 | $44.05 | $47.20 | $41.48 | $41.48 | $18.06 | 7,772,760 |
Toyou Feiji Electronics Company Ltd (300302) News Headlines
Recent Toyou Feiji Electronics Company Ltd (300302) News
Similar Companies to Toyou Feiji Electronics Company Ltd (300302) 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 | -- | -- | -- |