Changshu Tianyin Electromechanical (300342) Exchange: SHE
Data as of July 17, 2025
$17.38 ($0.43) 2.54%
Changshu Tianyin Electromechanical - Daily Information
Click for more stock information on Changshu Tianyin Electromechanical.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.81 |
| Previous Close | $17.38 |
| High | $17.46 |
| Low | $16.78 |
| Adjusted Open | $16.81 |
| Previous Adjusted Close | $17.38 |
| Adjusted High | $17.46 |
| Adjusted Low | $16.78 |
About Changshu Tianyin Electromechanical (300342)
Changshu Tianyin Electromechanical Co., Ltd. is principally engaged in the research, development, production and distribution of refrigerator compressor parts and components. The Company mainly provides refrigerator compressor starters, including no-power consumption starters, unitary no-power consumption starters, positive temperature coefficient (PTC) starters, as well as unitary PTC starters, among others; thermal protectors, as well as compressor use plastic parts, including inspiration silencers and junction boxes, among others. The Company's products are mainly used in refrigerators, freezers and commercial refrigeration compressors, among others.
Invest in Changshu Tianyin Electromechanical (300342)
Historical Stock Data for Changshu Tianyin Electromechanical (300342)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $16.81 | $17.46 | $16.78 | $17.38 | $17.38 | 22,481,600 |
| 2025-07-07 | $16.82 | $16.97 | $16.63 | $16.95 | $16.95 | 14,888,400 |
| 2025-07-04 | $17.31 | $17.45 | $16.89 | $16.89 | $16.89 | 29,192,040 |
| 2025-07-03 | $17.11 | $18.68 | $17.10 | $17.55 | $17.55 | 45,770,260 |
| 2025-07-02 | $17.35 | $17.39 | $16.79 | $16.97 | $16.97 | 17,749,300 |
| 2025-07-01 | $17.51 | $17.74 | $17.26 | $17.38 | $17.38 | 20,881,600 |
| 2025-06-30 | $17.35 | $17.66 | $17.18 | $17.64 | $17.64 | 28,164,600 |
| 2025-06-27 | $17.01 | $17.29 | $16.98 | $17.05 | $17.05 | 18,035,800 |
| 2025-06-26 | $16.80 | $17.39 | $16.72 | $17.07 | $17.07 | 28,934,770 |
| 2025-06-25 | $16.50 | $16.98 | $16.30 | $16.94 | $16.94 | 34,888,150 |
| 2025-06-24 | $16.84 | $17.35 | $16.81 | $17.21 | $17.21 | 18,596,700 |
| 2025-06-23 | $16.40 | $17.02 | $16.35 | $17.00 | $17.00 | 17,998,800 |
| 2025-06-20 | $16.80 | $16.86 | $16.41 | $16.44 | $16.44 | 14,973,250 |
| 2025-06-19 | $17.39 | $17.51 | $16.75 | $16.86 | $16.86 | 23,434,700 |
| 2025-06-18 | $17.35 | $17.74 | $17.23 | $17.54 | $17.54 | 24,530,400 |
| 2025-06-17 | $17.18 | $17.76 | $17.00 | $17.58 | $17.58 | 37,247,480 |
| 2025-06-13 | $17.04 | $17.44 | $16.75 | $16.95 | $16.95 | 33,342,500 |
| 2025-06-12 | $17.27 | $17.42 | $17.02 | $17.17 | $17.17 | 29,178,140 |
| 2025-06-11 | $17.65 | $17.80 | $17.22 | $17.47 | $17.47 | 53,227,860 |
| 2025-06-10 | $17.51 | $19.78 | $16.85 | $18.10 | $18.10 | 80,772,590 |
| 2025-06-09 | $16.82 | $16.99 | $16.61 | $16.74 | $16.74 | 18,761,760 |
| 2025-06-06 | $16.72 | $17.16 | $16.40 | $16.68 | $16.68 | 23,569,230 |
| 2025-06-05 | $16.20 | $16.98 | $16.08 | $16.72 | $16.72 | 31,521,790 |
| 2025-06-04 | $16.17 | $16.68 | $16.15 | $16.23 | $16.23 | 16,929,840 |
| 2025-06-03 | $15.99 | $16.45 | $15.95 | $16.15 | $16.15 | 16,888,180 |
| 2025-05-30 | $15.78 | $16.17 | $15.69 | $15.99 | $15.99 | 17,421,110 |
| 2025-05-29 | $15.40 | $16.00 | $15.38 | $15.87 | $15.87 | 14,436,000 |
| 2025-05-28 | $15.62 | $15.80 | $15.36 | $15.43 | $15.43 | 8,904,000 |
| 2025-05-27 | $15.63 | $15.96 | $15.41 | $15.72 | $15.72 | 13,413,300 |
| 2025-05-26 | $15.37 | $15.68 | $15.32 | $15.62 | $15.62 | 8,616,800 |
| 2025-05-23 | $15.80 | $15.85 | $15.37 | $15.38 | $15.38 | 19,613,530 |
| 2025-05-22 | $16.20 | $16.54 | $16.05 | $16.09 | $16.09 | 12,473,180 |
| 2025-05-21 | $16.70 | $16.85 | $16.32 | $16.36 | $16.36 | 12,746,700 |
| 2025-05-20 | $16.50 | $16.62 | $16.35 | $16.56 | $16.56 | 12,537,850 |
| 2025-05-19 | $16.54 | $16.63 | $16.23 | $16.57 | $16.57 | 12,165,000 |
| 2025-05-16 | $16.40 | $16.80 | $16.35 | $16.40 | $16.40 | 16,328,100 |
| 2025-05-15 | $17.51 | $17.67 | $16.58 | $16.60 | $16.60 | 23,536,800 |
| 2025-05-14 | $17.10 | $17.14 | $16.73 | $16.83 | $16.83 | 19,064,800 |
| 2025-05-13 | $17.79 | $17.79 | $17.06 | $17.13 | $17.13 | 33,052,020 |
| 2025-05-12 | $16.81 | $18.04 | $16.81 | $17.88 | $17.88 | 48,712,700 |
| 2025-05-09 | $17.51 | $17.85 | $16.95 | $17.25 | $17.25 | 61,202,290 |
| 2025-05-08 | $16.38 | $17.05 | $16.25 | $16.98 | $16.98 | 32,976,040 |
| 2025-05-07 | $16.45 | $16.55 | $16.08 | $16.31 | $16.31 | 20,617,720 |
| 2025-05-06 | $15.85 | $16.12 | $15.82 | $16.12 | $16.12 | 14,406,410 |
| 2025-04-30 | $15.53 | $15.88 | $15.50 | $15.71 | $15.71 | 13,848,190 |
| 2025-04-29 | $15.17 | $15.59 | $15.10 | $15.44 | $15.44 | 12,516,670 |
| 2025-04-28 | $15.65 | $15.74 | $15.18 | $15.19 | $15.19 | 14,354,060 |
| 2025-04-25 | $15.58 | $15.82 | $15.32 | $15.74 | $15.74 | 19,639,000 |
| 2025-04-24 | $15.80 | $16.02 | $15.29 | $15.61 | $15.61 | 28,694,000 |
| 2025-04-23 | $15.92 | $16.14 | $15.70 | $16.10 | $16.10 | 23,456,700 |
| 2025-04-22 | $15.60 | $15.73 | $15.46 | $15.64 | $15.64 | 13,170,260 |
| 2025-04-21 | $15.21 | $15.75 | $15.15 | $15.75 | $15.75 | 16,846,620 |
| 2025-04-18 | $14.88 | $15.53 | $14.80 | $15.30 | $15.30 | 19,477,720 |
| 2025-04-17 | $14.85 | $15.18 | $14.78 | $14.83 | $14.83 | 9,799,000 |
| 2025-04-16 | $15.22 | $15.48 | $14.64 | $14.90 | $14.90 | 11,805,700 |
| 2025-04-15 | $15.31 | $15.59 | $15.11 | $15.29 | $15.29 | 10,398,150 |
| 2025-04-14 | $15.64 | $15.79 | $15.40 | $15.45 | $15.45 | 15,634,000 |
| 2025-04-11 | $15.01 | $15.87 | $14.90 | $15.42 | $15.42 | 20,347,280 |
| 2025-04-10 | $15.27 | $15.59 | $15.09 | $15.10 | $15.10 | 20,049,170 |
| 2025-04-09 | $13.95 | $15.00 | $13.00 | $14.89 | $14.89 | 26,193,190 |
| 2025-04-08 | $13.78 | $14.55 | $13.60 | $14.08 | $14.08 | 23,299,360 |
| 2025-04-07 | $15.55 | $15.88 | $13.46 | $13.46 | $13.46 | 28,076,450 |
| 2025-04-03 | $16.83 | $17.31 | $16.60 | $16.83 | $16.83 | 12,064,210 |
| 2025-04-02 | $16.91 | $17.17 | $16.81 | $17.01 | $17.01 | 11,419,700 |
| 2025-04-01 | $16.90 | $17.30 | $16.82 | $16.99 | $16.99 | 11,637,300 |
| 2025-03-31 | $16.78 | $16.95 | $16.46 | $16.86 | $16.86 | 12,377,660 |
| 2025-03-28 | $17.57 | $17.68 | $16.86 | $16.87 | $16.87 | 16,250,000 |
| 2025-03-27 | $17.87 | $17.94 | $17.25 | $17.60 | $17.60 | 16,351,600 |
| 2025-03-26 | $17.88 | $18.28 | $17.77 | $17.92 | $17.92 | 14,240,500 |
| 2025-03-25 | $18.19 | $18.69 | $17.86 | $18.01 | $18.01 | 22,931,400 |
| 2025-03-24 | $19.36 | $19.52 | $17.50 | $18.25 | $18.25 | 41,570,260 |
| 2025-03-21 | $18.86 | $19.60 | $18.80 | $19.24 | $19.24 | 34,141,000 |
| 2025-03-20 | $18.87 | $19.34 | $18.77 | $19.05 | $19.05 | 20,002,920 |
| 2025-03-19 | $19.01 | $19.16 | $18.86 | $18.96 | $18.96 | 13,853,050 |
| 2025-03-18 | $19.35 | $19.46 | $18.99 | $19.13 | $19.13 | 20,063,360 |
| 2025-03-17 | $19.24 | $19.69 | $18.90 | $19.38 | $19.38 | 31,047,130 |
| 2025-03-14 | $18.51 | $19.45 | $18.15 | $19.33 | $19.33 | 42,383,080 |
| 2025-03-13 | $18.97 | $19.12 | $18.00 | $18.51 | $18.51 | 20,062,070 |
| 2025-03-12 | $19.30 | $19.32 | $18.88 | $18.92 | $18.92 | 19,816,700 |
| 2025-03-11 | $18.65 | $19.43 | $18.61 | $19.18 | $19.18 | 23,520,400 |
| 2025-03-10 | $19.07 | $19.27 | $18.88 | $18.99 | $18.99 | 20,432,780 |
| 2025-03-07 | $19.32 | $19.62 | $18.90 | $19.07 | $19.07 | 31,657,080 |
| 2025-03-06 | $18.89 | $19.57 | $18.81 | $19.32 | $19.32 | 47,576,840 |
| 2025-03-05 | $17.87 | $19.34 | $17.85 | $19.02 | $19.02 | 50,604,620 |
| 2025-03-04 | $17.12 | $18.05 | $17.12 | $17.92 | $17.92 | 18,049,700 |
| 2025-03-03 | $17.40 | $17.87 | $17.18 | $17.33 | $17.33 | 16,894,110 |
| 2025-02-28 | $18.38 | $18.38 | $17.15 | $17.21 | $17.21 | 21,720,950 |
| 2025-02-27 | $18.85 | $18.89 | $17.99 | $18.42 | $18.42 | 28,266,020 |
| 2025-02-26 | $18.83 | $19.13 | $18.55 | $18.82 | $18.82 | 28,679,040 |
| 2025-02-25 | $18.51 | $19.48 | $18.50 | $18.80 | $18.80 | 45,506,410 |
| 2025-02-24 | $18.13 | $19.30 | $17.90 | $18.83 | $18.83 | 53,299,150 |
| 2025-02-20 | $17.10 | $18.26 | $16.95 | $18.10 | $18.10 | 43,911,790 |
| 2025-02-19 | $16.74 | $17.18 | $16.74 | $17.14 | $17.14 | 10,599,450 |
| 2025-02-18 | $17.40 | $17.52 | $16.70 | $16.78 | $16.78 | 14,417,910 |
| 2025-02-17 | $17.30 | $17.75 | $17.25 | $17.47 | $17.47 | 12,843,090 |
| 2025-02-14 | $17.28 | $17.42 | $17.05 | $17.30 | $17.30 | 13,577,110 |
| 2025-02-13 | $17.80 | $17.85 | $17.36 | $17.38 | $17.38 | 13,819,350 |
| 2025-02-12 | $17.65 | $17.88 | $17.55 | $17.82 | $17.82 | 14,000,600 |
| 2025-02-11 | $17.73 | $17.99 | $17.43 | $17.77 | $17.77 | 15,362,160 |
| 2025-02-10 | $17.61 | $17.82 | $17.45 | $17.73 | $17.73 | 14,609,240 |
| 2025-02-07 | $17.61 | $17.82 | $17.28 | $17.57 | $17.57 | 21,766,650 |
| 2025-02-06 | $16.88 | $17.68 | $16.76 | $17.67 | $17.67 | 21,550,550 |
| 2025-02-05 | $16.66 | $17.08 | $16.60 | $16.89 | $16.89 | 12,791,490 |
| 2025-01-27 | $16.86 | $17.05 | $16.51 | $16.54 | $16.54 | 11,608,580 |
| 2025-01-24 | $16.70 | $16.91 | $16.61 | $16.86 | $16.86 | 14,541,900 |
| 2025-01-23 | $17.11 | $17.32 | $16.70 | $16.72 | $16.72 | 17,792,670 |
| 2025-01-22 | $17.05 | $17.24 | $16.74 | $16.86 | $16.86 | 17,153,700 |
| 2025-01-21 | $16.95 | $17.16 | $16.58 | $17.12 | $17.12 | 21,478,850 |
| 2025-01-20 | $16.86 | $16.93 | $16.54 | $16.86 | $16.86 | 16,646,990 |
| 2025-01-17 | $16.38 | $16.90 | $16.31 | $16.57 | $16.57 | 17,769,910 |
| 2025-01-16 | $16.50 | $16.76 | $16.30 | $16.58 | $16.58 | 21,130,530 |
| 2025-01-15 | $16.50 | $16.80 | $16.16 | $16.21 | $16.21 | 27,203,650 |
| 2025-01-14 | $15.21 | $16.14 | $15.16 | $16.13 | $16.13 | 17,187,570 |
| 2025-01-13 | $14.69 | $15.25 | $14.42 | $15.21 | $15.21 | 12,594,500 |
| 2025-01-09 | $15.32 | $15.69 | $15.24 | $15.51 | $15.51 | 13,710,300 |
| 2025-01-08 | $15.22 | $15.44 | $14.60 | $15.32 | $15.32 | 14,686,100 |
| 2025-01-07 | $14.80 | $15.30 | $14.72 | $15.30 | $15.30 | 14,258,700 |
| 2025-01-06 | $14.89 | $15.06 | $14.43 | $14.65 | $14.65 | 13,307,020 |
| 2025-01-03 | $15.77 | $15.95 | $14.71 | $14.87 | $14.87 | 17,192,500 |
| 2025-01-02 | $16.23 | $16.41 | $15.53 | $15.74 | $15.74 | 13,844,700 |
| 2024-12-31 | $17.07 | $17.14 | $16.18 | $16.23 | $16.23 | 13,904,970 |
| 2024-12-30 | $17.08 | $17.35 | $16.63 | $17.04 | $17.04 | 10,587,600 |
| 2024-12-27 | $17.29 | $17.55 | $17.00 | $17.12 | $17.12 | 13,592,640 |
| 2024-12-26 | $17.15 | $17.38 | $17.04 | $17.17 | $17.17 | 9,341,040 |
| 2024-12-25 | $17.30 | $17.36 | $16.61 | $16.95 | $16.95 | 11,951,840 |
| 2024-12-24 | $17.17 | $17.56 | $16.87 | $17.38 | $17.38 | 15,680,640 |
| 2024-12-23 | $18.20 | $18.22 | $17.00 | $17.08 | $17.08 | 21,690,970 |
| 2024-12-20 | $18.14 | $18.65 | $17.97 | $18.36 | $18.36 | 14,199,690 |
| 2024-12-19 | $17.85 | $18.28 | $17.70 | $18.16 | $18.16 | 11,719,000 |
| 2024-12-18 | $18.06 | $18.39 | $17.53 | $18.13 | $18.13 | 15,104,400 |
| 2024-12-17 | $18.81 | $18.90 | $17.72 | $17.81 | $17.81 | 21,124,700 |
| 2024-12-16 | $19.32 | $19.54 | $18.61 | $18.80 | $18.80 | 20,404,900 |
| 2024-12-13 | $19.87 | $19.96 | $19.27 | $19.34 | $19.34 | 28,304,600 |
| 2024-12-12 | $19.68 | $20.32 | $19.44 | $20.15 | $20.15 | 34,401,720 |
| 2024-12-11 | $19.40 | $19.96 | $19.11 | $19.86 | $19.86 | 32,065,780 |
| 2024-12-10 | $19.25 | $19.89 | $19.02 | $19.47 | $19.47 | 43,704,400 |
| 2024-12-09 | $18.87 | $19.00 | $18.30 | $18.69 | $18.69 | 18,302,750 |
| 2024-12-06 | $19.16 | $19.38 | $18.85 | $18.94 | $18.94 | 19,922,820 |
| 2024-12-05 | $18.55 | $19.30 | $18.47 | $19.16 | $19.16 | 19,032,990 |
| 2024-12-04 | $18.90 | $19.17 | $18.52 | $18.70 | $18.70 | 18,657,600 |
| 2024-12-03 | $19.48 | $19.51 | $18.89 | $19.13 | $19.13 | 28,035,080 |
| 2024-12-02 | $19.30 | $19.50 | $19.09 | $19.41 | $19.41 | 30,160,800 |
| 2024-11-29 | $18.88 | $19.53 | $18.60 | $19.23 | $19.23 | 30,306,330 |
| 2024-11-28 | $19.10 | $19.48 | $18.73 | $18.80 | $18.80 | 28,805,900 |
| 2024-11-27 | $17.59 | $19.24 | $17.24 | $19.10 | $19.10 | 42,393,620 |
| 2024-11-26 | $18.13 | $18.59 | $17.60 | $17.69 | $17.69 | 18,882,300 |
| 2024-11-25 | $18.04 | $18.26 | $17.53 | $18.14 | $18.14 | 21,254,060 |
| 2024-11-22 | $18.81 | $19.49 | $17.96 | $17.96 | $17.96 | 34,302,130 |
| 2024-11-21 | $19.40 | $19.43 | $18.69 | $19.00 | $19.00 | 34,441,650 |
| 2024-11-20 | $18.57 | $20.36 | $18.50 | $19.51 | $19.51 | 54,082,930 |
| 2024-11-19 | $18.58 | $18.75 | $17.76 | $18.75 | $18.75 | 27,780,520 |
| 2024-11-18 | $18.85 | $19.09 | $17.58 | $18.36 | $18.36 | 34,312,620 |
| 2024-11-15 | $20.00 | $20.15 | $18.83 | $18.86 | $18.86 | 38,325,840 |
| 2024-11-14 | $20.89 | $20.93 | $19.99 | $20.02 | $20.02 | 37,036,010 |
| 2024-11-13 | $20.88 | $22.10 | $20.49 | $20.87 | $20.87 | 50,763,360 |
| 2024-11-12 | $21.76 | $22.94 | $20.88 | $21.42 | $21.42 | 68,983,310 |
| 2024-11-11 | $21.54 | $22.20 | $20.51 | $21.69 | $21.69 | 79,259,510 |
| 2024-11-08 | $19.96 | $22.78 | $19.96 | $21.10 | $21.10 | 83,967,570 |
| 2024-11-07 | $19.30 | $20.85 | $19.10 | $19.95 | $19.95 | 61,223,750 |
| 2024-11-06 | $19.40 | $20.68 | $18.80 | $19.54 | $19.54 | 75,474,580 |
| 2024-11-05 | $18.18 | $19.56 | $18.05 | $19.26 | $19.26 | 50,463,580 |
| 2024-11-04 | $17.41 | $18.30 | $17.41 | $18.17 | $18.17 | 30,912,510 |
| 2024-11-01 | $19.21 | $19.30 | $17.45 | $17.54 | $17.54 | 54,168,400 |
| 2024-10-31 | $18.41 | $20.00 | $18.06 | $19.31 | $19.31 | 61,458,000 |
| 2024-10-30 | $18.20 | $18.99 | $17.83 | $18.40 | $18.40 | 49,245,050 |
| 2024-10-29 | $19.27 | $19.88 | $18.75 | $18.94 | $18.94 | 54,438,980 |
| 2024-10-28 | $18.88 | $19.75 | $18.57 | $19.50 | $19.50 | 62,048,050 |
| 2024-10-25 | $18.99 | $19.20 | $18.57 | $18.72 | $18.72 | 49,685,870 |
| 2024-10-24 | $19.65 | $20.01 | $18.81 | $19.07 | $19.07 | 54,154,560 |
| 2024-10-23 | $19.50 | $21.26 | $19.10 | $19.51 | $19.51 | 100,597,020 |
| 2024-10-22 | $18.00 | $22.30 | $17.78 | $19.84 | $19.84 | 114,277,860 |
| 2024-10-21 | $17.30 | $18.65 | $17.27 | $18.58 | $18.58 | 70,963,190 |
| 2024-10-18 | $16.23 | $17.49 | $16.10 | $16.99 | $16.99 | 45,069,950 |
| 2024-10-17 | $16.53 | $17.00 | $16.40 | $16.43 | $16.43 | 39,744,700 |
| 2024-10-16 | $16.30 | $16.65 | $15.96 | $16.21 | $16.21 | 35,194,240 |
| 2024-10-15 | $16.48 | $17.58 | $16.33 | $16.70 | $16.70 | 59,095,060 |
| 2024-10-14 | $15.60 | $16.85 | $15.50 | $16.83 | $16.83 | 48,476,580 |
| 2024-10-11 | $16.39 | $16.39 | $15.04 | $15.39 | $15.39 | 37,830,780 |
| 2024-10-10 | $16.30 | $17.29 | $16.01 | $16.39 | $16.39 | 48,793,840 |
| 2024-10-09 | $17.65 | $18.32 | $15.66 | $16.20 | $16.20 | 72,944,010 |
| 2024-10-08 | $19.00 | $19.00 | $16.70 | $18.60 | $18.60 | 73,725,310 |
| 2024-09-30 | $14.44 | $16.37 | $14.09 | $16.08 | $16.08 | 68,128,980 |
| 2024-09-27 | $13.30 | $14.08 | $13.22 | $13.90 | $13.90 | 41,410,860 |
| 2024-09-26 | $12.70 | $13.13 | $12.70 | $13.13 | $13.13 | 24,134,310 |
| 2024-09-25 | $12.71 | $13.05 | $12.64 | $12.80 | $12.80 | 28,432,130 |
| 2024-09-24 | $12.29 | $12.60 | $12.00 | $12.60 | $12.60 | 22,530,040 |
| 2024-09-23 | $12.08 | $12.40 | $12.03 | $12.22 | $12.22 | 12,934,740 |
| 2024-09-20 | $12.14 | $12.30 | $12.02 | $12.10 | $12.10 | 10,400,440 |
| 2024-09-19 | $11.99 | $12.35 | $11.83 | $12.21 | $12.21 | 15,800,600 |
| 2024-09-18 | $11.91 | $12.05 | $11.50 | $11.79 | $11.79 | 11,955,830 |
| 2024-09-13 | $12.30 | $12.32 | $11.91 | $11.91 | $11.91 | 12,496,600 |
| 2024-09-12 | $12.43 | $12.53 | $12.17 | $12.25 | $12.25 | 10,380,930 |
| 2024-09-11 | $12.60 | $12.60 | $12.28 | $12.37 | $12.37 | 10,630,000 |
| 2024-09-10 | $12.43 | $12.70 | $12.21 | $12.58 | $12.58 | 14,989,400 |
| 2024-09-09 | $12.26 | $12.53 | $12.26 | $12.41 | $12.41 | 13,651,110 |
| 2024-09-06 | $12.95 | $13.15 | $12.55 | $12.57 | $12.57 | 21,641,000 |
| 2024-09-05 | $12.85 | $13.11 | $12.79 | $13.00 | $13.00 | 18,538,700 |
| 2024-09-04 | $12.85 | $13.06 | $12.75 | $12.85 | $12.85 | 17,087,120 |
| 2024-09-03 | $12.70 | $13.08 | $12.62 | $13.08 | $13.08 | 21,412,820 |
| 2024-09-02 | $13.07 | $13.23 | $12.67 | $12.69 | $12.69 | 19,737,900 |
| 2024-08-30 | $12.80 | $13.36 | $12.79 | $13.14 | $13.14 | 26,706,800 |
| 2024-08-29 | $12.33 | $12.94 | $12.25 | $12.85 | $12.85 | 23,205,400 |
| 2024-08-28 | $12.39 | $12.63 | $12.30 | $12.42 | $12.42 | 14,914,070 |
| 2024-08-27 | $12.84 | $12.85 | $12.45 | $12.50 | $12.50 | 20,413,950 |
| 2024-08-26 | $12.80 | $13.00 | $12.66 | $13.00 | $13.00 | 21,236,090 |
| 2024-08-23 | $13.05 | $13.05 | $12.58 | $12.80 | $12.80 | 32,247,060 |
| 2024-08-22 | $12.89 | $13.88 | $12.80 | $13.28 | $13.28 | 43,078,300 |
| 2024-08-21 | $13.32 | $13.54 | $12.90 | $12.93 | $12.93 | 36,276,530 |
| 2024-08-20 | $13.29 | $14.05 | $13.13 | $13.58 | $13.58 | 51,727,310 |
| 2024-08-19 | $13.05 | $13.48 | $12.79 | $13.30 | $13.30 | 33,608,300 |
| 2024-08-16 | $13.88 | $13.98 | $13.25 | $13.25 | $13.25 | 34,205,000 |
| 2024-08-15 | $13.30 | $13.62 | $12.95 | $13.45 | $13.45 | 35,385,070 |
| 2024-08-14 | $13.33 | $13.59 | $13.15 | $13.38 | $13.38 | 28,623,400 |
| 2024-08-13 | $13.31 | $13.63 | $13.16 | $13.36 | $13.36 | 33,329,150 |
| 2024-08-12 | $13.99 | $14.31 | $13.22 | $13.31 | $13.31 | 52,298,850 |
| 2024-08-09 | $14.30 | $15.25 | $14.28 | $14.28 | $14.28 | 80,030,440 |
| 2024-08-08 | $16.39 | $16.69 | $14.47 | $14.55 | $14.55 | 125,686,890 |
| 2024-08-07 | $13.84 | $16.38 | $13.84 | $16.38 | $16.38 | 122,492,700 |
| 2024-08-06 | $13.57 | $14.06 | $13.12 | $13.65 | $13.65 | 29,964,720 |
| 2024-08-05 | $14.26 | $14.60 | $13.28 | $13.28 | $13.28 | 40,504,550 |
| 2024-08-02 | $14.83 | $15.33 | $14.34 | $14.37 | $14.37 | 43,653,190 |
| 2024-08-01 | $14.44 | $15.39 | $14.39 | $15.11 | $15.11 | 56,433,280 |
| 2024-07-31 | $14.15 | $14.64 | $13.94 | $14.58 | $14.58 | 46,089,500 |
| 2024-07-30 | $14.15 | $14.69 | $13.90 | $14.47 | $14.47 | 45,209,980 |
| 2024-07-29 | $14.63 | $14.99 | $14.22 | $14.27 | $14.27 | 48,363,640 |
| 2024-07-26 | $13.99 | $14.70 | $13.70 | $14.49 | $14.49 | 47,136,830 |
| 2024-07-25 | $13.54 | $13.98 | $13.28 | $13.82 | $13.82 | 31,697,880 |
| 2024-07-24 | $13.31 | $14.00 | $13.31 | $13.55 | $13.55 | 35,039,150 |
| 2024-07-23 | $13.48 | $13.73 | $13.22 | $13.24 | $13.24 | 27,211,890 |
| 2024-07-22 | $12.59 | $13.95 | $12.53 | $13.50 | $13.50 | 37,149,180 |
| 2024-07-19 | $12.18 | $12.88 | $12.13 | $12.61 | $12.61 | 17,951,400 |
| 2024-07-18 | $12.37 | $12.38 | $11.81 | $12.28 | $12.28 | 19,396,890 |
| 2024-07-17 | $12.93 | $13.00 | $12.43 | $12.43 | $12.43 | 16,521,700 |
| 2024-07-16 | $12.84 | $13.24 | $12.80 | $13.05 | $13.05 | 14,965,000 |
| 2024-07-15 | $13.50 | $13.57 | $13.01 | $13.05 | $13.05 | 18,925,200 |
| 2024-07-12 | $13.15 | $13.29 | $13.04 | $13.19 | $13.19 | 15,788,700 |
| 2024-07-11 | $13.18 | $13.36 | $13.01 | $13.18 | $13.18 | 19,633,110 |
| 2024-07-10 | $12.81 | $13.29 | $12.78 | $12.90 | $12.90 | 18,772,000 |
| 2024-07-09 | $12.59 | $13.00 | $12.18 | $12.91 | $12.91 | 24,820,380 |
| 2024-07-08 | $13.10 | $13.16 | $12.55 | $12.65 | $12.65 | 17,544,180 |
| 2024-07-05 | $13.17 | $13.38 | $12.78 | $13.26 | $13.26 | 18,798,400 |
| 2024-07-04 | $13.82 | $13.94 | $13.21 | $13.22 | $13.22 | 19,673,490 |
| 2024-07-03 | $14.33 | $14.33 | $13.73 | $13.75 | $13.75 | 23,325,300 |
| 2024-07-02 | $14.35 | $14.70 | $14.17 | $14.30 | $14.30 | 20,717,300 |
| 2024-07-01 | $14.35 | $14.56 | $13.87 | $14.31 | $14.31 | 24,858,400 |
| 2024-06-28 | $14.17 | $14.90 | $14.12 | $14.63 | $14.63 | 27,850,300 |
| 2024-06-27 | $14.44 | $14.78 | $14.27 | $14.28 | $14.28 | 23,154,600 |
| 2024-06-26 | $13.79 | $14.66 | $13.50 | $14.59 | $14.59 | 29,396,000 |
| 2024-06-25 | $14.02 | $14.63 | $13.85 | $13.97 | $13.97 | 30,669,000 |
| 2024-06-24 | $14.70 | $14.94 | $13.76 | $13.87 | $13.87 | 29,003,950 |
| 2024-06-21 | $14.67 | $14.86 | $14.43 | $14.64 | $14.64 | 22,769,770 |
| 2024-06-20 | $15.55 | $15.58 | $14.68 | $14.71 | $14.71 | 45,877,590 |
| 2024-06-19 | $15.51 | $16.15 | $15.42 | $15.70 | $15.70 | 54,526,690 |
| 2024-06-18 | $15.36 | $15.99 | $15.36 | $15.79 | $15.79 | 47,843,130 |
| 2024-06-17 | $15.30 | $16.10 | $15.20 | $15.34 | $15.34 | 47,112,580 |
| 2024-06-14 | $15.31 | $15.67 | $15.13 | $15.45 | $15.45 | 35,926,000 |
| 2024-06-13 | $15.42 | $15.86 | $15.13 | $15.54 | $15.54 | 53,366,110 |
| 2024-06-12 | $15.22 | $15.69 | $15.12 | $15.34 | $15.34 | 51,891,080 |
| 2024-06-11 | $14.36 | $15.70 | $13.80 | $15.27 | $15.27 | 64,759,050 |
| 2024-06-07 | $15.42 | $15.56 | $13.98 | $14.40 | $14.40 | 58,783,740 |
| 2024-06-06 | $15.74 | $15.89 | $14.77 | $15.04 | $15.04 | 67,774,150 |
| 2024-06-05 | $16.55 | $17.01 | $15.83 | $15.92 | $15.92 | 72,839,340 |
| 2024-06-04 | $16.40 | $17.59 | $16.37 | $17.06 | $17.06 | 89,526,150 |
| 2024-06-03 | $17.79 | $17.96 | $16.39 | $16.92 | $16.92 | 121,539,070 |
| 2024-05-31 | $14.81 | $17.81 | $14.66 | $17.81 | $17.81 | 107,940,330 |
| 2024-05-30 | $13.22 | $15.68 | $13.01 | $14.84 | $14.84 | 84,071,520 |
| 2024-05-29 | $14.14 | $14.56 | $13.37 | $13.42 | $13.42 | 35,500,390 |
| 2024-05-28 | $12.81 | $13.80 | $12.76 | $13.31 | $13.31 | 24,704,410 |
| 2024-05-27 | $13.06 | $13.15 | $12.54 | $12.95 | $12.95 | 17,816,860 |
| 2024-05-24 | $13.77 | $13.83 | $13.08 | $13.11 | $13.11 | 24,813,800 |
| 2024-05-23 | $14.09 | $14.74 | $13.62 | $13.79 | $13.79 | 31,132,220 |
| 2024-05-22 | $13.90 | $14.97 | $13.88 | $14.43 | $14.43 | 39,146,310 |
| 2024-05-21 | $13.84 | $14.60 | $13.44 | $14.15 | $14.15 | 33,466,880 |
| 2024-05-20 | $13.40 | $14.07 | $13.33 | $13.92 | $13.92 | 25,864,250 |
| 2024-05-17 | $13.11 | $13.62 | $13.11 | $13.55 | $13.55 | 20,766,570 |
| 2024-05-16 | $13.39 | $13.55 | $13.11 | $13.20 | $13.20 | 16,706,560 |
| 2024-05-15 | $13.46 | $13.72 | $13.07 | $13.23 | $13.23 | 18,533,440 |
| 2024-05-14 | $13.53 | $13.77 | $13.30 | $13.40 | $13.40 | 19,262,900 |
| 2024-05-13 | $13.90 | $14.01 | $13.36 | $13.49 | $13.49 | 33,027,490 |
| 2024-05-10 | $14.32 | $15.25 | $14.22 | $14.42 | $14.42 | 53,377,550 |
| 2024-05-09 | $14.25 | $14.49 | $14.11 | $14.22 | $14.22 | 28,096,150 |
| 2024-05-08 | $14.47 | $14.82 | $14.06 | $14.37 | $14.37 | 49,705,800 |
| 2024-05-07 | $13.11 | $15.33 | $13.03 | $14.62 | $14.62 | 72,623,300 |
| 2024-05-06 | $13.00 | $13.35 | $12.90 | $13.11 | $13.11 | 18,011,860 |
| 2024-04-30 | $13.15 | $13.19 | $12.77 | $12.81 | $12.81 | 17,125,830 |
| 2024-04-29 | $12.72 | $13.19 | $12.65 | $13.09 | $13.09 | 23,884,810 |
| 2024-04-26 | $12.16 | $12.92 | $12.12 | $12.72 | $12.72 | 30,358,310 |
| 2024-04-25 | $12.67 | $12.85 | $12.52 | $12.62 | $12.62 | 20,087,000 |
| 2024-04-24 | $12.40 | $12.90 | $12.35 | $12.90 | $12.90 | 24,645,290 |
| 2024-04-23 | $12.20 | $12.56 | $12.17 | $12.23 | $12.23 | 18,668,980 |
| 2024-04-22 | $12.84 | $13.13 | $12.36 | $12.38 | $12.38 | 27,495,880 |
| 2024-04-19 | $12.15 | $12.59 | $11.93 | $12.27 | $12.27 | 22,430,600 |
| 2024-04-18 | $12.29 | $12.66 | $12.11 | $12.32 | $12.32 | 21,708,790 |
| 2024-04-17 | $11.82 | $12.34 | $11.82 | $12.29 | $12.29 | 22,809,080 |
| 2024-04-16 | $12.70 | $12.70 | $11.20 | $11.43 | $11.43 | 30,862,450 |
| 2024-04-15 | $13.06 | $13.55 | $12.63 | $12.96 | $12.96 | 27,534,840 |
| 2024-04-12 | $12.67 | $13.46 | $12.65 | $12.83 | $12.83 | 29,031,020 |
| 2024-04-11 | $12.42 | $12.75 | $12.37 | $12.50 | $12.50 | 14,831,630 |
| 2024-04-10 | $13.30 | $13.30 | $12.47 | $12.70 | $12.70 | 23,053,410 |
| 2024-04-09 | $13.49 | $13.62 | $13.15 | $13.38 | $13.38 | 18,673,500 |
| 2024-04-08 | $13.79 | $13.95 | $13.30 | $13.32 | $13.32 | 19,122,970 |
| 2024-04-03 | $14.80 | $14.80 | $13.60 | $13.79 | $13.79 | 37,977,050 |
| 2024-04-02 | $15.02 | $15.22 | $14.75 | $14.93 | $14.93 | 29,390,890 |
| 2024-04-01 | $15.45 | $15.59 | $14.98 | $15.12 | $15.12 | 35,847,220 |
| 2024-03-29 | $14.56 | $15.25 | $14.45 | $15.24 | $15.24 | 53,524,270 |
| 2024-03-28 | $13.24 | $15.35 | $13.18 | $14.88 | $14.88 | 65,673,060 |
| 2024-03-27 | $13.60 | $13.60 | $12.90 | $13.06 | $13.06 | 24,455,530 |
| 2024-03-26 | $13.59 | $14.01 | $13.56 | $13.62 | $13.62 | 22,419,420 |
| 2024-03-25 | $14.40 | $14.54 | $13.61 | $13.65 | $13.65 | 35,784,450 |
| 2024-03-22 | $15.05 | $15.05 | $14.26 | $14.46 | $14.46 | 36,769,820 |
| 2024-03-21 | $14.72 | $15.36 | $14.50 | $15.05 | $15.05 | 46,090,310 |
| 2024-03-20 | $14.78 | $14.98 | $14.56 | $14.83 | $14.83 | 34,007,000 |
| 2024-03-19 | $14.34 | $15.18 | $14.20 | $14.87 | $14.87 | 47,458,340 |
| 2024-03-18 | $14.39 | $14.48 | $14.11 | $14.38 | $14.38 | 27,473,600 |
| 2024-03-15 | $14.09 | $14.31 | $13.85 | $14.27 | $14.27 | 26,505,960 |
| 2024-03-14 | $14.31 | $14.60 | $13.86 | $14.22 | $14.22 | 32,937,940 |
| 2024-03-13 | $14.30 | $14.90 | $14.03 | $14.50 | $14.50 | 47,466,100 |
| 2024-03-12 | $13.95 | $14.64 | $13.81 | $14.41 | $14.41 | 43,016,250 |
| 2024-03-11 | $13.80 | $14.08 | $13.63 | $14.00 | $14.00 | 29,695,160 |
| 2024-03-08 | $13.39 | $14.33 | $13.06 | $14.12 | $14.12 | 44,129,990 |
| 2024-03-07 | $14.84 | $14.87 | $13.48 | $13.55 | $13.55 | 60,942,690 |
| 2024-03-06 | $13.83 | $14.50 | $13.50 | $14.45 | $14.45 | 56,759,420 |
| 2024-03-05 | $13.35 | $14.27 | $13.08 | $13.68 | $13.68 | 59,249,340 |
| 2024-03-04 | $13.33 | $13.82 | $13.05 | $13.54 | $13.54 | 41,004,760 |
| 2024-03-01 | $12.99 | $13.66 | $12.86 | $13.50 | $13.50 | 44,653,440 |
| 2024-02-29 | $12.11 | $12.98 | $12.11 | $12.96 | $12.96 | 43,512,200 |
| 2024-02-28 | $13.64 | $13.85 | $12.05 | $12.05 | $12.05 | 68,342,310 |
| 2024-02-27 | $13.00 | $14.35 | $13.00 | $13.94 | $13.94 | 64,502,110 |
| 2024-02-26 | $12.58 | $13.18 | $12.33 | $12.83 | $12.83 | 47,356,290 |
| 2024-02-23 | $11.81 | $12.65 | $11.59 | $12.46 | $12.46 | 48,551,200 |
| 2024-02-22 | $11.19 | $11.72 | $11.19 | $11.69 | $11.69 | 37,069,930 |
| 2024-02-21 | $10.79 | $11.59 | $10.71 | $11.19 | $11.19 | 40,619,020 |
| 2024-02-20 | $10.52 | $11.49 | $10.30 | $11.08 | $11.08 | 39,818,240 |
| 2024-02-19 | $10.16 | $11.28 | $10.08 | $10.60 | $10.60 | 32,921,610 |
| 2024-02-08 | $9.22 | $10.20 | $9.22 | $10.10 | $10.10 | 27,050,130 |
| 2024-02-07 | $9.16 | $9.73 | $9.02 | $9.19 | $9.19 | 28,776,420 |
| 2024-02-06 | $8.70 | $9.45 | $8.10 | $9.22 | $9.22 | 26,151,830 |
| 2024-02-05 | $9.97 | $10.09 | $8.68 | $8.84 | $8.84 | 27,321,250 |
| 2024-02-02 | $10.91 | $11.09 | $9.76 | $10.12 | $10.12 | 19,735,970 |
| 2024-02-01 | $10.86 | $11.11 | $10.52 | $10.82 | $10.82 | 15,048,520 |
| 2024-01-31 | $11.60 | $11.73 | $10.84 | $10.91 | $10.91 | 15,660,690 |
| 2024-01-30 | $12.01 | $12.14 | $11.54 | $11.58 | $11.58 | 11,753,620 |
| 2024-01-29 | $12.41 | $12.46 | $11.89 | $11.95 | $11.95 | 12,885,850 |
| 2024-01-26 | $12.49 | $12.65 | $12.29 | $12.38 | $12.38 | 17,151,210 |
| 2024-01-25 | $11.95 | $12.76 | $11.95 | $12.68 | $12.68 | 29,602,140 |
| 2024-01-24 | $11.75 | $12.04 | $11.39 | $11.99 | $11.99 | 17,749,970 |
| 2024-01-23 | $11.44 | $11.74 | $11.33 | $11.67 | $11.67 | 13,144,480 |
| 2024-01-22 | $12.30 | $12.50 | $11.40 | $11.57 | $11.57 | 18,376,920 |
| 2024-01-19 | $12.82 | $13.09 | $12.30 | $12.33 | $12.33 | 16,659,980 |
| 2024-01-18 | $12.68 | $12.99 | $12.51 | $12.96 | $12.96 | 18,887,730 |
| 2024-01-17 | $13.01 | $13.41 | $12.81 | $12.82 | $12.82 | 20,669,110 |
| 2024-01-16 | $13.53 | $13.70 | $12.74 | $13.16 | $13.16 | 32,057,140 |
| 2024-01-15 | $13.80 | $14.25 | $13.68 | $13.79 | $13.79 | 35,001,210 |
| 2024-01-12 | $13.61 | $14.99 | $13.19 | $14.40 | $14.40 | 45,093,620 |
| 2024-01-11 | $13.00 | $13.51 | $13.00 | $13.47 | $13.47 | 11,462,720 |
| 2024-01-10 | $13.30 | $13.35 | $12.90 | $13.06 | $13.06 | 11,427,050 |
| 2024-01-09 | $13.44 | $13.67 | $13.20 | $13.41 | $13.41 | 14,651,680 |
| 2024-01-08 | $13.90 | $13.95 | $13.40 | $13.42 | $13.42 | 12,958,920 |
| 2024-01-05 | $14.64 | $14.64 | $13.72 | $13.87 | $13.87 | 20,729,460 |
| 2024-01-04 | $14.70 | $14.84 | $14.57 | $14.66 | $14.66 | 11,910,520 |
| 2024-01-03 | $14.86 | $14.97 | $14.47 | $14.76 | $14.76 | 21,420,530 |
| 2024-01-02 | $15.50 | $15.60 | $14.90 | $14.97 | $14.97 | 27,690,030 |
| 2024-01-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2023-12-29 | $14.73 | $15.55 | $14.56 | $15.37 | $15.37 | 45,394,340 |
| 2023-12-28 | $14.54 | $15.05 | $14.41 | $14.83 | $14.83 | 41,013,260 |
| 2023-12-27 | $13.92 | $14.74 | $13.85 | $14.66 | $14.66 | 44,194,050 |
| 2023-12-26 | $14.06 | $14.16 | $13.83 | $13.91 | $13.91 | 10,484,470 |
| 2023-12-25 | $13.79 | $14.31 | $13.79 | $14.11 | $14.11 | 11,926,830 |
| 2023-12-22 | $13.96 | $14.30 | $13.92 | $14.02 | $14.02 | 16,708,230 |
| 2023-12-21 | $13.88 | $14.17 | $13.79 | $14.00 | $14.00 | 10,892,400 |
| 2023-12-20 | $14.29 | $14.38 | $14.00 | $14.06 | $14.06 | 10,247,930 |
| 2023-12-19 | $14.35 | $14.40 | $14.17 | $14.30 | $14.30 | 12,731,520 |
| 2023-12-18 | $14.66 | $14.76 | $14.33 | $14.39 | $14.39 | 17,528,400 |
| 2023-12-15 | $15.12 | $15.12 | $14.60 | $14.69 | $14.69 | 23,081,960 |
| 2023-12-14 | $15.00 | $15.45 | $14.85 | $15.00 | $15.00 | 33,249,280 |
| 2023-12-13 | $14.79 | $15.28 | $14.68 | $15.02 | $15.02 | 33,357,950 |
| 2023-12-12 | $14.82 | $14.97 | $14.72 | $14.77 | $14.77 | 11,781,030 |
| 2023-12-11 | $14.73 | $14.91 | $14.64 | $14.87 | $14.87 | 15,381,870 |
| 2023-12-08 | $15.08 | $15.29 | $14.73 | $14.73 | $14.73 | 21,616,620 |
| 2023-12-07 | $15.26 | $15.35 | $15.02 | $15.08 | $15.08 | 13,213,200 |
| 2023-12-06 | $15.26 | $15.40 | $15.12 | $15.21 | $15.21 | 14,770,970 |
| 2023-12-05 | $15.77 | $15.81 | $15.30 | $15.30 | $15.30 | 18,866,420 |
| 2023-12-04 | $15.77 | $15.96 | $15.68 | $15.85 | $15.85 | 18,912,100 |
| 2023-12-01 | $15.59 | $15.92 | $15.39 | $15.86 | $15.86 | 20,329,880 |
| 2023-11-30 | $15.73 | $15.82 | $15.31 | $15.53 | $15.53 | 21,529,700 |
| 2023-11-29 | $15.79 | $16.02 | $15.65 | $15.73 | $15.73 | 22,175,330 |
| 2023-11-28 | $15.72 | $15.94 | $15.62 | $15.83 | $15.83 | 17,680,440 |
| 2023-11-27 | $15.60 | $15.90 | $15.59 | $15.75 | $15.75 | 19,012,960 |
| 2023-11-24 | $16.21 | $16.30 | $15.69 | $15.76 | $15.76 | 24,889,990 |
| 2023-11-23 | $15.83 | $16.18 | $15.70 | $16.12 | $16.12 | 36,495,630 |
| 2023-11-22 | $16.50 | $16.55 | $15.82 | $15.82 | $15.82 | 50,162,930 |
| 2023-11-21 | $17.49 | $17.56 | $16.40 | $16.63 | $16.63 | 55,598,750 |
| 2023-11-20 | $16.85 | $17.68 | $16.78 | $17.50 | $17.50 | 54,158,850 |
| 2023-11-17 | $17.68 | $17.72 | $16.91 | $17.01 | $17.01 | 52,204,060 |
| 2023-11-16 | $17.39 | $18.50 | $17.27 | $17.79 | $17.79 | 70,681,100 |
| 2023-11-15 | $18.13 | $18.17 | $16.82 | $17.64 | $17.64 | 62,586,600 |
| 2023-11-14 | $17.60 | $18.12 | $17.35 | $17.98 | $17.98 | 52,662,510 |
| 2023-11-13 | $17.26 | $17.84 | $16.64 | $17.81 | $17.81 | 52,195,460 |
| 2023-11-10 | $18.00 | $18.38 | $17.40 | $17.52 | $17.52 | 56,318,970 |
| 2023-11-09 | $18.29 | $18.78 | $17.72 | $18.50 | $18.50 | 94,939,270 |
| 2023-11-08 | $17.50 | $18.46 | $17.21 | $18.06 | $18.06 | 88,796,440 |
| 2023-11-07 | $17.47 | $17.96 | $17.16 | $17.74 | $17.74 | 84,146,530 |
| 2023-11-06 | $17.04 | $17.64 | $16.80 | $17.54 | $17.54 | 73,766,040 |
| 2023-11-03 | $17.05 | $17.30 | $16.58 | $16.88 | $16.88 | 66,125,380 |
| 2023-11-02 | $18.80 | $18.96 | $16.90 | $16.98 | $16.98 | 97,393,610 |
| 2023-11-01 | $18.78 | $19.88 | $18.08 | $19.80 | $19.80 | 110,557,190 |
| 2023-10-31 | $22.41 | $23.09 | $18.28 | $18.89 | $18.89 | 136,416,940 |
| 2023-10-30 | $21.40 | $22.80 | $21.02 | $22.52 | $22.52 | 115,087,800 |
| 2023-10-27 | $23.00 | $23.60 | $20.38 | $22.27 | $22.27 | 151,813,730 |
| 2023-10-26 | $18.30 | $21.78 | $18.30 | $21.78 | $21.78 | 130,694,190 |
| 2023-10-25 | $15.63 | $18.70 | $15.63 | $18.15 | $18.15 | 129,437,330 |
| 2023-10-24 | $16.12 | $18.53 | $15.99 | $16.50 | $16.50 | 136,629,870 |
| 2023-10-23 | $13.32 | $16.86 | $13.32 | $16.11 | $16.11 | 117,488,190 |
| 2023-10-20 | $13.88 | $15.85 | $13.61 | $14.05 | $14.05 | 88,136,820 |
| 2023-10-19 | $12.80 | $15.30 | $12.80 | $14.30 | $14.30 | 97,956,610 |
| 2023-10-18 | $12.99 | $13.10 | $12.46 | $12.75 | $12.75 | 37,230,440 |
| 2023-10-17 | $12.46 | $13.52 | $12.18 | $13.33 | $13.33 | 50,389,540 |
| 2023-10-16 | $12.44 | $12.81 | $12.10 | $12.64 | $12.64 | 35,640,490 |
| 2023-10-13 | $12.03 | $13.05 | $12.01 | $12.43 | $12.43 | 37,721,100 |
| 2023-10-12 | $12.40 | $12.40 | $11.85 | $12.03 | $12.03 | 22,994,070 |
| 2023-10-11 | $12.23 | $12.59 | $12.01 | $12.46 | $12.46 | 27,198,880 |
| 2023-10-10 | $11.91 | $12.24 | $11.83 | $12.22 | $12.22 | 23,761,620 |
| 2023-10-09 | $11.85 | $12.30 | $11.76 | $12.04 | $12.04 | 31,259,950 |
| 2023-09-28 | $10.98 | $11.77 | $10.98 | $11.65 | $11.65 | 21,960,160 |
| 2023-09-27 | $10.86 | $11.08 | $10.82 | $10.90 | $10.90 | 8,728,900 |
| 2023-09-26 | $11.04 | $11.14 | $10.91 | $10.93 | $10.93 | 9,511,040 |
| 2023-09-25 | $11.16 | $11.31 | $11.08 | $11.14 | $11.14 | 9,794,270 |
| 2023-09-22 | $11.08 | $11.24 | $10.96 | $11.24 | $11.24 | 11,077,880 |
| 2023-09-21 | $11.03 | $11.29 | $10.90 | $11.10 | $11.10 | 10,871,570 |
| 2023-09-20 | $11.11 | $11.23 | $11.00 | $11.00 | $11.00 | 9,549,700 |
| 2023-09-19 | $11.42 | $11.45 | $11.06 | $11.20 | $11.20 | 17,782,110 |
| 2023-09-18 | $11.64 | $11.92 | $11.35 | $11.56 | $11.56 | 18,064,550 |
| 2023-09-15 | $11.85 | $12.00 | $11.51 | $11.66 | $11.66 | 21,262,800 |
| 2023-09-14 | $11.54 | $12.07 | $11.53 | $11.90 | $11.90 | 32,288,580 |
| 2023-09-13 | $11.79 | $11.85 | $11.35 | $11.54 | $11.54 | 23,248,170 |
| 2023-09-12 | $11.90 | $12.11 | $11.70 | $11.88 | $11.88 | 25,507,000 |
| 2023-09-11 | $12.54 | $12.56 | $11.92 | $12.01 | $12.01 | 38,507,360 |
| 2023-09-08 | $11.72 | $12.75 | $11.63 | $12.56 | $12.56 | 53,612,520 |
| 2023-09-07 | $12.50 | $12.82 | $11.71 | $11.73 | $11.73 | 52,518,610 |
| 2023-09-06 | $11.72 | $13.55 | $11.62 | $12.76 | $12.76 | 70,657,590 |
| 2023-09-05 | $11.52 | $12.28 | $11.50 | $11.82 | $11.82 | 46,577,310 |
| 2023-09-04 | $11.37 | $11.71 | $11.27 | $11.59 | $11.59 | 27,583,160 |
| 2023-09-01 | $11.32 | $11.50 | $11.04 | $11.38 | $11.38 | 22,579,370 |
| 2023-08-31 | $11.28 | $11.39 | $11.05 | $11.32 | $11.32 | 24,781,580 |
| 2023-08-30 | $10.66 | $11.88 | $10.55 | $11.34 | $11.34 | 53,204,740 |
| 2023-08-29 | $9.92 | $10.73 | $9.91 | $10.55 | $10.55 | 16,538,280 |
| 2023-08-28 | $10.56 | $10.69 | $9.87 | $9.92 | $9.92 | 11,164,570 |
| 2023-08-25 | $10.20 | $10.22 | $9.90 | $9.97 | $9.97 | 8,910,870 |
| 2023-08-24 | $10.30 | $10.40 | $10.15 | $10.29 | $10.29 | 6,920,060 |
| 2023-08-23 | $10.43 | $10.43 | $10.27 | $10.30 | $10.30 | 5,971,580 |
| 2023-08-22 | $10.34 | $10.49 | $10.29 | $10.47 | $10.47 | 8,630,970 |
| 2023-08-21 | $10.35 | $10.55 | $10.27 | $10.37 | $10.37 | 6,209,620 |
| 2023-08-18 | $10.57 | $10.69 | $10.35 | $10.35 | $10.35 | 8,325,700 |
| 2023-08-17 | $10.20 | $10.64 | $10.16 | $10.57 | $10.57 | 12,197,200 |
| 2023-08-16 | $10.39 | $10.48 | $10.25 | $10.27 | $10.27 | 10,865,250 |
| 2023-08-15 | $10.89 | $10.91 | $10.37 | $10.44 | $10.44 | 17,153,130 |
| 2023-08-14 | $10.68 | $11.04 | $10.61 | $10.98 | $10.98 | 11,165,290 |
| 2023-08-11 | $10.89 | $10.95 | $10.71 | $10.72 | $10.72 | 8,742,970 |
| 2023-08-10 | $11.02 | $11.05 | $10.76 | $10.87 | $10.87 | 12,967,530 |
| 2023-08-09 | $11.30 | $11.30 | $10.84 | $10.94 | $10.94 | 19,719,740 |
| 2023-08-08 | $11.49 | $11.51 | $11.30 | $11.32 | $11.32 | 15,862,950 |
| 2023-08-07 | $11.27 | $11.69 | $11.25 | $11.58 | $11.58 | 25,524,670 |
| 2023-08-04 | $11.26 | $11.40 | $11.22 | $11.30 | $11.30 | 12,163,160 |
| 2023-08-03 | $11.25 | $11.38 | $11.17 | $11.22 | $11.22 | 11,525,660 |
| 2023-08-02 | $11.35 | $11.37 | $11.20 | $11.34 | $11.34 | 10,065,070 |
| 2023-08-01 | $11.48 | $11.55 | $11.16 | $11.38 | $11.38 | 15,458,180 |
| 2023-07-31 | $11.38 | $11.58 | $11.30 | $11.48 | $11.48 | 18,803,300 |
| 2023-07-28 | $11.39 | $11.51 | $11.11 | $11.49 | $11.49 | 23,920,140 |
| 2023-07-27 | $11.43 | $11.56 | $11.30 | $11.37 | $11.37 | 20,597,620 |
| 2023-07-26 | $11.38 | $11.54 | $11.28 | $11.36 | $11.36 | 19,233,430 |
| 2023-07-25 | $11.80 | $11.86 | $11.27 | $11.45 | $11.45 | 40,434,910 |
| 2023-07-24 | $12.26 | $12.34 | $11.97 | $12.00 | $12.00 | 17,280,160 |
| 2023-07-21 | $12.32 | $12.47 | $12.11 | $12.19 | $12.19 | 18,481,900 |
| 2023-07-20 | $12.78 | $12.80 | $12.28 | $12.38 | $12.38 | 27,399,040 |
| 2023-07-19 | $12.79 | $12.95 | $12.65 | $12.81 | $12.81 | 25,578,730 |
| 2023-07-18 | $13.38 | $13.39 | $12.56 | $12.87 | $12.87 | 43,628,580 |
| 2023-07-17 | $13.52 | $13.75 | $13.19 | $13.38 | $13.38 | 41,071,970 |
| 2023-07-14 | $14.30 | $14.60 | $13.40 | $13.72 | $13.72 | 72,017,680 |
| 2023-07-13 | $14.27 | $14.78 | $13.78 | $14.61 | $14.61 | 78,956,030 |
| 2023-07-12 | $14.29 | $15.51 | $13.90 | $15.17 | $15.17 | 108,283,290 |
| 2023-07-11 | $13.55 | $14.83 | $13.55 | $14.18 | $14.18 | 107,803,750 |
| 2023-07-10 | $11.46 | $13.20 | $11.40 | $13.20 | $13.20 | 85,159,970 |
| 2023-07-07 | $11.40 | $11.41 | $10.93 | $11.00 | $11.00 | 22,152,990 |
| 2023-07-06 | $11.06 | $11.57 | $10.94 | $11.51 | $11.51 | 26,747,340 |
| 2023-07-05 | $11.09 | $11.63 | $10.88 | $11.17 | $11.17 | 26,870,660 |
| 2023-07-04 | $10.62 | $11.25 | $10.50 | $11.05 | $11.05 | 19,065,460 |
| 2023-07-03 | $10.80 | $10.82 | $10.51 | $10.56 | $10.56 | 6,025,760 |
| 2023-06-30 | $10.77 | $10.89 | $10.65 | $10.77 | $10.77 | 6,887,940 |
| 2023-06-29 | $10.80 | $10.85 | $10.57 | $10.80 | $10.80 | 8,676,830 |
| 2023-06-28 | $10.72 | $10.80 | $10.34 | $10.65 | $10.65 | 8,390,930 |
| 2023-06-27 | $10.61 | $10.84 | $10.50 | $10.79 | $10.79 | 7,289,300 |
| 2023-06-26 | $10.80 | $11.01 | $10.53 | $10.56 | $10.56 | 11,303,000 |
| 2023-06-21 | $11.14 | $11.33 | $10.90 | $10.94 | $10.94 | 14,655,270 |
| 2023-06-20 | $10.96 | $11.22 | $10.83 | $11.13 | $11.13 | 16,406,680 |
| 2023-06-19 | $10.52 | $11.16 | $10.35 | $11.00 | $11.00 | 21,153,020 |
| 2023-06-16 | $10.60 | $10.77 | $10.51 | $10.73 | $10.73 | 12,110,550 |
| 2023-06-15 | $10.47 | $10.57 | $10.38 | $10.55 | $10.55 | 7,254,510 |
| 2023-06-14 | $10.35 | $10.65 | $10.33 | $10.56 | $10.56 | 11,380,670 |
| 2023-06-13 | $10.32 | $10.40 | $10.17 | $10.31 | $10.31 | 4,852,500 |
| 2023-06-12 | $10.14 | $10.43 | $10.06 | $10.33 | $10.33 | 5,954,040 |
| 2023-06-09 | $10.12 | $10.27 | $10.05 | $10.17 | $10.17 | 4,545,930 |
| 2023-06-08 | $10.19 | $10.20 | $9.96 | $10.06 | $10.06 | 4,153,050 |
| 2023-06-07 | $10.15 | $10.24 | $10.00 | $10.17 | $10.17 | 3,688,830 |
| 2023-06-06 | $10.35 | $10.38 | $10.03 | $10.07 | $10.07 | 7,504,510 |
| 2023-06-05 | $10.28 | $10.58 | $10.23 | $10.35 | $10.35 | 7,362,700 |
| 2023-06-02 | $10.50 | $10.55 | $10.26 | $10.29 | $10.29 | 7,851,910 |
| 2023-06-01 | $10.40 | $10.59 | $10.27 | $10.51 | $10.51 | 8,084,400 |
| 2023-05-31 | $10.35 | $10.48 | $10.22 | $10.44 | $10.44 | 6,689,260 |
| 2023-05-30 | $10.34 | $10.40 | $10.18 | $10.40 | $10.40 | 6,581,930 |
| 2023-05-29 | $10.39 | $10.55 | $10.25 | $10.27 | $10.27 | 7,046,760 |
| 2023-05-26 | $10.25 | $10.41 | $10.12 | $10.35 | $10.35 | 6,704,150 |
| 2023-05-25 | $10.14 | $10.47 | $10.10 | $10.36 | $10.36 | 10,715,680 |
| 2023-05-24 | $10.00 | $10.34 | $9.90 | $10.19 | $10.19 | 8,562,320 |
| 2023-05-23 | $10.29 | $10.35 | $10.03 | $10.09 | $10.09 | 8,965,170 |
| 2023-05-22 | $10.28 | $10.49 | $10.17 | $10.30 | $10.30 | 9,676,040 |
| 2023-05-19 | $10.01 | $10.43 | $10.01 | $10.28 | $10.28 | 13,616,390 |
| 2023-05-18 | $9.90 | $10.18 | $9.87 | $10.13 | $10.13 | 13,549,900 |
| 2023-05-17 | $9.41 | $9.95 | $9.35 | $9.91 | $9.91 | 11,300,660 |
| 2023-05-16 | $9.51 | $9.60 | $9.35 | $9.41 | $9.41 | 4,492,060 |
| 2023-05-15 | $9.40 | $9.55 | $9.25 | $9.53 | $9.53 | 4,446,690 |
| 2023-05-12 | $9.61 | $9.64 | $9.36 | $9.37 | $9.37 | 5,887,030 |
| 2023-05-11 | $9.80 | $9.80 | $9.51 | $9.56 | $9.56 | 6,081,110 |
| 2023-05-10 | $9.61 | $9.86 | $9.56 | $9.77 | $9.77 | 5,691,260 |
| 2023-05-09 | $9.78 | $9.90 | $9.63 | $9.66 | $9.66 | 7,650,610 |
| 2023-05-08 | $9.67 | $10.02 | $9.60 | $9.87 | $9.87 | 10,773,740 |
| 2023-05-05 | $9.66 | $9.81 | $9.47 | $9.59 | $9.59 | 7,479,820 |
| 2023-05-04 | $9.68 | $10.03 | $9.64 | $9.72 | $9.72 | 9,982,670 |
| 2023-05-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-05-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-04-28 | $9.42 | $9.76 | $9.40 | $9.70 | $9.70 | 11,037,000 |
| 2023-04-27 | $9.49 | $9.86 | $9.34 | $9.54 | $9.54 | 14,989,640 |
| 2023-04-26 | $8.94 | $9.95 | $8.94 | $9.47 | $9.47 | 25,891,630 |
| 2023-04-25 | $8.74 | $8.84 | $8.41 | $8.57 | $8.57 | 8,306,970 |
| 2023-04-24 | $9.45 | $9.45 | $8.74 | $8.74 | $8.74 | 17,103,690 |
| 2023-04-21 | $9.50 | $10.26 | $9.33 | $9.73 | $9.73 | 22,919,200 |
| 2023-04-20 | $10.00 | $10.28 | $9.49 | $9.61 | $9.61 | 19,243,520 |
| 2023-04-19 | $9.25 | $9.45 | $9.25 | $9.30 | $9.30 | 4,305,810 |
| 2023-04-18 | $9.36 | $9.40 | $9.16 | $9.38 | $9.38 | 5,541,670 |
| 2023-04-17 | $9.36 | $9.56 | $9.33 | $9.39 | $9.39 | 7,473,160 |
| 2023-04-14 | $9.40 | $9.46 | $9.32 | $9.39 | $9.39 | 4,262,670 |
| 2023-04-13 | $9.46 | $9.48 | $9.34 | $9.37 | $9.37 | 5,662,410 |
| 2023-04-12 | $9.49 | $9.52 | $9.35 | $9.47 | $9.47 | 7,387,310 |
| 2023-04-11 | $9.65 | $9.66 | $9.35 | $9.45 | $9.45 | 10,255,060 |
| 2023-04-10 | $10.16 | $10.22 | $9.60 | $9.66 | $9.66 | 14,285,270 |
| 2023-04-07 | $10.45 | $10.45 | $10.11 | $10.16 | $10.16 | 10,801,060 |
| 2023-04-06 | $10.41 | $10.65 | $10.31 | $10.43 | $10.43 | 10,489,520 |
| 2023-04-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-04-04 | $10.63 | $10.73 | $10.45 | $10.49 | $10.49 | 12,557,440 |
| 2023-04-03 | $9.99 | $10.75 | $9.92 | $10.63 | $10.63 | 23,728,820 |
| 2023-03-31 | $10.08 | $10.15 | $9.86 | $9.92 | $9.92 | 7,840,630 |
| 2023-03-30 | $10.10 | $10.27 | $9.99 | $10.14 | $10.14 | 9,025,060 |
| 2023-03-29 | $10.05 | $10.09 | $9.82 | $9.95 | $9.95 | 8,502,790 |
| 2023-03-28 | $10.35 | $10.38 | $10.04 | $10.07 | $10.07 | 9,186,100 |
| 2023-03-27 | $10.04 | $10.42 | $10.04 | $10.30 | $10.30 | 14,534,900 |
| 2023-03-24 | $10.40 | $10.48 | $9.99 | $10.05 | $10.05 | 16,482,240 |
| 2023-03-23 | $10.18 | $10.59 | $10.11 | $10.46 | $10.46 | 17,490,440 |
| 2023-03-22 | $10.16 | $10.24 | $10.00 | $10.21 | $10.21 | 9,868,440 |
| 2023-03-21 | $10.16 | $10.31 | $10.02 | $10.19 | $10.19 | 10,161,240 |
| 2023-03-20 | $10.23 | $10.33 | $9.99 | $10.03 | $10.03 | 11,523,350 |
| 2023-03-17 | $10.21 | $10.44 | $10.14 | $10.24 | $10.24 | 14,496,170 |
| 2023-03-16 | $10.36 | $10.50 | $10.08 | $10.10 | $10.10 | 17,861,660 |
| 2023-03-15 | $10.65 | $10.80 | $10.42 | $10.46 | $10.46 | 20,274,120 |
| 2023-03-14 | $10.53 | $11.30 | $10.35 | $10.81 | $10.81 | 38,562,950 |
| 2023-03-13 | $10.66 | $10.74 | $10.33 | $10.62 | $10.62 | 15,686,450 |
| 2023-03-10 | $10.39 | $10.85 | $10.38 | $10.55 | $10.55 | 18,350,070 |
| 2023-03-09 | $10.95 | $10.96 | $10.55 | $10.80 | $10.80 | 25,356,490 |
| 2023-03-08 | $10.20 | $10.93 | $10.16 | $10.90 | $10.90 | 29,575,910 |
| 2023-03-07 | $10.65 | $10.75 | $10.20 | $10.21 | $10.21 | 21,603,190 |
| 2023-03-06 | $10.36 | $11.05 | $10.27 | $10.72 | $10.72 | 33,579,620 |
| 2023-03-03 | $10.20 | $10.72 | $10.14 | $10.45 | $10.45 | 25,481,810 |
| 2023-03-02 | $9.99 | $10.55 | $9.92 | $10.20 | $10.20 | 24,058,110 |
| 2023-03-01 | $9.78 | $10.25 | $9.64 | $10.14 | $10.14 | 23,943,630 |
| 2023-02-28 | $9.83 | $9.96 | $9.59 | $9.78 | $9.78 | 19,082,170 |
| 2023-02-27 | $10.09 | $10.47 | $9.82 | $10.00 | $10.00 | 24,242,890 |
| 2023-02-24 | $10.29 | $10.47 | $10.15 | $10.15 | $10.15 | 24,282,490 |
| 2023-02-23 | $10.75 | $10.94 | $10.39 | $10.62 | $10.62 | 30,792,880 |
| 2023-02-22 | $10.26 | $11.26 | $10.04 | $11.10 | $11.10 | 44,158,950 |
| 2023-02-21 | $9.69 | $10.61 | $9.69 | $10.28 | $10.28 | 24,651,070 |
| 2023-02-20 | $10.08 | $10.12 | $9.60 | $9.79 | $9.79 | 15,953,920 |
| 2023-02-17 | $9.81 | $10.26 | $9.60 | $10.07 | $10.07 | 22,332,370 |
| 2023-02-16 | $9.65 | $10.33 | $9.59 | $9.80 | $9.80 | 25,822,130 |
| 2023-02-15 | $9.34 | $9.96 | $9.27 | $9.73 | $9.73 | 16,976,410 |
| 2023-02-14 | $9.33 | $9.47 | $9.23 | $9.34 | $9.34 | 8,016,160 |
| 2023-02-13 | $9.00 | $9.48 | $8.90 | $9.48 | $9.48 | 17,500,020 |
| 2023-02-10 | $8.98 | $9.06 | $8.87 | $8.95 | $8.95 | 3,480,350 |
| 2023-02-09 | $8.81 | $8.95 | $8.75 | $8.92 | $8.92 | 3,579,250 |
| 2023-02-08 | $8.94 | $8.98 | $8.77 | $8.81 | $8.81 | 3,193,900 |
| 2023-02-07 | $8.84 | $8.93 | $8.77 | $8.89 | $8.89 | 5,987,150 |
| 2023-02-06 | $8.77 | $9.12 | $8.75 | $8.88 | $8.88 | 6,815,720 |
| 2023-02-03 | $8.92 | $8.92 | $8.69 | $8.78 | $8.78 | 7,048,470 |
| 2023-02-02 | $8.74 | $9.09 | $8.64 | $8.92 | $8.92 | 12,410,940 |
| 2023-02-01 | $8.46 | $8.71 | $8.42 | $8.70 | $8.70 | 5,495,170 |
| 2023-01-31 | $8.43 | $8.54 | $8.35 | $8.53 | $8.53 | 3,626,640 |
| 2023-01-30 | $8.36 | $8.52 | $8.33 | $8.45 | $8.45 | 4,125,940 |
| 2023-01-20 | $8.21 | $8.30 | $8.19 | $8.27 | $8.27 | 2,304,100 |
| 2023-01-19 | $8.21 | $8.23 | $8.14 | $8.21 | $8.21 | 2,807,970 |
| 2023-01-18 | $8.18 | $8.22 | $8.08 | $8.18 | $8.18 | 2,629,300 |
| 2023-01-17 | $8.13 | $8.15 | $8.06 | $8.11 | $8.11 | 1,757,400 |
| 2023-01-16 | $7.94 | $8.13 | $7.93 | $8.13 | $8.13 | 3,635,700 |
| 2023-01-13 | $7.89 | $7.98 | $7.88 | $7.92 | $7.92 | 1,676,630 |
| 2023-01-12 | $7.89 | $7.96 | $7.86 | $7.88 | $7.88 | 1,886,530 |
| 2023-01-11 | $8.00 | $8.01 | $7.84 | $7.84 | $7.84 | 2,244,310 |
| 2023-01-10 | $8.10 | $8.10 | $7.94 | $7.97 | $7.97 | 1,575,800 |
| 2023-01-09 | $8.06 | $8.13 | $8.00 | $8.05 | $8.05 | 2,484,560 |
| 2023-01-06 | $8.07 | $8.17 | $8.03 | $8.05 | $8.05 | 2,782,270 |
| 2023-01-05 | $8.14 | $8.15 | $8.02 | $8.07 | $8.07 | 1,814,140 |
| 2023-01-04 | $8.03 | $8.16 | $7.95 | $8.11 | $8.11 | 3,460,910 |
| 2023-01-03 | $7.87 | $8.01 | $7.68 | $7.99 | $7.99 | 2,939,960 |
| 2023-01-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-12-30 | $7.83 | $7.87 | $7.73 | $7.73 | $7.73 | 1,579,310 |
| 2022-12-29 | $7.80 | $7.87 | $7.75 | $7.77 | $7.77 | 1,125,130 |
| 2022-12-28 | $7.87 | $7.87 | $7.73 | $7.82 | $7.82 | 1,795,980 |
| 2022-12-27 | $7.93 | $7.98 | $7.81 | $7.88 | $7.88 | 1,793,810 |
| 2022-12-26 | $7.76 | $7.93 | $7.76 | $7.93 | $7.93 | 1,923,790 |
| 2022-12-23 | $7.78 | $7.86 | $7.72 | $7.80 | $7.80 | 1,658,360 |
| 2022-12-22 | $7.96 | $7.98 | $7.74 | $7.77 | $7.77 | 1,925,000 |
| 2022-12-21 | $8.00 | $8.03 | $7.87 | $7.91 | $7.91 | 1,778,850 |
| 2022-12-20 | $8.01 | $8.10 | $7.95 | $7.98 | $7.98 | 1,634,010 |
| 2022-12-19 | $8.24 | $8.24 | $7.97 | $7.99 | $7.99 | 2,080,950 |
| 2022-12-16 | $8.33 | $8.33 | $8.14 | $8.18 | $8.18 | 2,227,080 |
| 2022-12-15 | $8.34 | $8.39 | $8.22 | $8.33 | $8.33 | 2,287,100 |
| 2022-12-14 | $8.40 | $8.45 | $8.26 | $8.29 | $8.29 | 2,403,140 |
| 2022-12-13 | $8.49 | $8.54 | $8.33 | $8.34 | $8.34 | 2,858,400 |
| 2022-12-12 | $8.60 | $8.63 | $8.46 | $8.50 | $8.50 | 3,414,500 |
| 2022-12-09 | $8.75 | $8.75 | $8.62 | $8.63 | $8.63 | 2,350,100 |
| 2022-12-08 | $8.81 | $8.84 | $8.69 | $8.71 | $8.71 | 2,702,900 |
| 2022-12-07 | $8.73 | $8.81 | $8.67 | $8.77 | $8.77 | 3,547,210 |
| 2022-12-06 | $8.80 | $8.85 | $8.67 | $8.76 | $8.76 | 3,203,860 |
| 2022-12-05 | $8.76 | $8.81 | $8.64 | $8.78 | $8.78 | 4,410,380 |
| 2022-12-01 | $8.58 | $8.76 | $8.56 | $8.62 | $8.62 | 4,994,080 |
| 2022-11-30 | $8.40 | $8.78 | $8.38 | $8.60 | $8.60 | 7,122,650 |
| 2022-11-29 | $8.30 | $8.44 | $8.23 | $8.40 | $8.40 | 3,662,230 |
| 2022-11-28 | $8.40 | $8.41 | $8.17 | $8.28 | $8.28 | 6,473,220 |
| 2022-11-25 | $8.53 | $8.94 | $8.34 | $8.57 | $8.57 | 7,408,640 |
| 2022-11-24 | $8.51 | $8.63 | $8.38 | $8.40 | $8.40 | 2,610,880 |
| 2022-11-23 | $8.61 | $8.66 | $8.32 | $8.50 | $8.50 | 3,709,940 |
| 2022-11-22 | $8.76 | $8.85 | $8.61 | $8.64 | $8.64 | 3,526,210 |
| 2022-11-21 | $8.85 | $8.90 | $8.70 | $8.80 | $8.80 | 2,950,100 |
| 2022-11-18 | $9.10 | $9.13 | $8.83 | $8.85 | $8.85 | 3,975,320 |
| 2022-11-17 | $8.90 | $9.06 | $8.81 | $9.05 | $9.05 | 5,039,560 |
| 2022-11-16 | $8.93 | $9.04 | $8.80 | $8.95 | $8.95 | 5,681,520 |
| 2022-11-15 | $8.69 | $8.92 | $8.66 | $8.91 | $8.91 | 4,097,390 |
| 2022-11-14 | $8.81 | $8.88 | $8.69 | $8.72 | $8.72 | 3,103,730 |
| 2022-11-11 | $8.89 | $8.96 | $8.78 | $8.80 | $8.80 | 4,630,510 |
| 2022-11-10 | $8.79 | $8.84 | $8.72 | $8.75 | $8.75 | 2,905,050 |
| 2022-11-09 | $8.90 | $8.94 | $8.81 | $8.82 | $8.82 | 2,421,570 |
| 2022-11-08 | $8.93 | $8.96 | $8.81 | $8.86 | $8.86 | 3,491,240 |
| 2022-11-07 | $8.88 | $8.99 | $8.75 | $8.96 | $8.96 | 5,697,240 |
| 2022-11-04 | $8.85 | $9.06 | $8.76 | $8.94 | $8.94 | 9,630,590 |
| 2022-11-03 | $8.69 | $9.05 | $8.58 | $8.94 | $8.94 | 10,147,290 |
| 2022-11-02 | $8.60 | $8.77 | $8.60 | $8.68 | $8.68 | 5,797,920 |
| 2022-11-01 | $8.68 | $8.71 | $8.54 | $8.71 | $8.71 | 4,166,000 |
| 2022-10-31 | $8.32 | $8.75 | $8.32 | $8.60 | $8.60 | 3,783,920 |
| 2022-10-28 | $8.64 | $8.77 | $8.30 | $8.35 | $8.35 | 4,684,500 |
| 2022-10-27 | $8.66 | $8.75 | $8.55 | $8.63 | $8.63 | 3,254,720 |
| 2022-10-26 | $8.51 | $8.72 | $8.46 | $8.65 | $8.65 | 3,880,100 |
| 2022-10-25 | $8.38 | $8.53 | $8.27 | $8.49 | $8.49 | 3,332,500 |
| 2022-10-24 | $8.40 | $8.68 | $8.34 | $8.43 | $8.43 | 4,083,600 |
| 2022-10-21 | $8.52 | $8.55 | $8.39 | $8.40 | $8.40 | 2,542,460 |
| 2022-10-20 | $8.46 | $8.62 | $8.33 | $8.50 | $8.50 | 3,612,350 |
| 2022-10-19 | $8.56 | $8.60 | $8.43 | $8.44 | $8.44 | 2,846,530 |
| 2022-10-18 | $8.54 | $8.66 | $8.47 | $8.57 | $8.57 | 4,108,650 |
| 2022-10-17 | $8.27 | $8.62 | $8.24 | $8.55 | $8.55 | 5,288,070 |
| 2022-10-14 | $8.24 | $8.35 | $8.16 | $8.30 | $8.30 | 3,675,500 |
| 2022-10-13 | $8.01 | $8.25 | $8.00 | $8.16 | $8.16 | 3,674,750 |
| 2022-10-12 | $7.88 | $8.08 | $7.76 | $8.07 | $8.07 | 3,505,380 |
| 2022-10-11 | $8.00 | $8.00 | $7.79 | $7.88 | $7.88 | 2,318,750 |
| 2022-10-10 | $7.98 | $8.07 | $7.77 | $7.84 | $7.84 | 2,449,670 |
| 2022-09-30 | $8.15 | $8.15 | $7.96 | $7.97 | $7.97 | 3,018,120 |
| 2022-09-29 | $8.23 | $8.30 | $8.01 | $8.07 | $8.07 | 3,139,560 |
| 2022-09-28 | $8.49 | $8.55 | $8.12 | $8.12 | $8.12 | 4,047,080 |
| 2022-09-27 | $8.34 | $8.49 | $8.32 | $8.49 | $8.49 | 2,829,510 |
| 2022-09-26 | $8.58 | $8.60 | $8.28 | $8.32 | $8.32 | 2,957,580 |
| 2022-09-23 | $8.89 | $8.98 | $8.51 | $8.53 | $8.53 | 4,487,950 |
| 2022-09-22 | $8.92 | $9.17 | $8.84 | $8.93 | $8.93 | 4,034,160 |
| 2022-09-21 | $8.97 | $8.99 | $8.78 | $8.94 | $8.94 | 2,843,900 |
| 2022-09-20 | $8.93 | $9.07 | $8.86 | $8.98 | $8.98 | 3,316,520 |
| 2022-09-19 | $8.89 | $9.08 | $8.72 | $8.90 | $8.90 | 4,261,190 |
| 2022-09-16 | $9.04 | $9.17 | $8.81 | $8.83 | $8.83 | 4,692,520 |
| 2022-09-15 | $9.54 | $9.56 | $8.97 | $9.05 | $9.05 | 8,263,230 |
| 2022-09-14 | $9.37 | $9.53 | $9.28 | $9.39 | $9.39 | 5,336,820 |
| 2022-09-13 | $9.75 | $9.76 | $9.53 | $9.60 | $9.60 | 7,164,010 |
| 2022-09-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-09-09 | $9.73 | $9.78 | $9.57 | $9.71 | $9.71 | 8,821,020 |
| 2022-09-08 | $9.99 | $9.99 | $9.63 | $9.70 | $9.70 | 11,174,000 |
| 2022-09-07 | $10.16 | $10.19 | $9.91 | $9.94 | $9.94 | 15,002,990 |
| 2022-09-06 | $10.29 | $10.46 | $10.02 | $10.27 | $10.27 | 18,168,610 |
| 2022-09-05 | $10.61 | $10.80 | $10.16 | $10.28 | $10.28 | 23,975,110 |
| 2022-09-02 | $9.64 | $11.40 | $9.56 | $10.67 | $10.67 | 36,535,530 |
| 2022-09-01 | $9.85 | $10.03 | $9.53 | $9.53 | $9.53 | 11,826,500 |
| 2022-08-31 | $10.59 | $10.63 | $9.88 | $9.96 | $9.96 | 20,297,170 |
| 2022-08-30 | $9.78 | $10.53 | $9.77 | $10.53 | $10.53 | 25,565,340 |
| 2022-08-29 | $9.50 | $10.05 | $9.40 | $9.77 | $9.77 | 9,412,080 |
| 2022-08-26 | $9.51 | $10.10 | $9.49 | $9.63 | $9.63 | 10,447,470 |
| 2022-08-25 | $9.68 | $9.69 | $9.14 | $9.39 | $9.39 | 5,438,380 |
| 2022-08-24 | $9.86 | $9.86 | $9.31 | $9.34 | $9.34 | 7,295,830 |
| 2022-08-23 | $10.06 | $10.08 | $9.77 | $9.87 | $9.87 | 3,687,740 |
| 2022-08-22 | $9.95 | $10.08 | $9.83 | $9.96 | $9.96 | 4,047,090 |
| 2022-08-19 | $10.39 | $10.43 | $9.95 | $9.95 | $9.95 | 9,334,100 |
| 2022-08-18 | $10.17 | $10.43 | $10.17 | $10.42 | $10.42 | 6,040,660 |
| 2022-08-17 | $10.35 | $10.38 | $10.14 | $10.20 | $10.20 | 4,572,470 |
| 2022-08-16 | $10.28 | $10.50 | $10.22 | $10.33 | $10.33 | 5,460,860 |
| 2022-08-15 | $10.31 | $10.42 | $10.17 | $10.24 | $10.24 | 5,668,730 |
| 2022-08-12 | $10.62 | $10.63 | $10.25 | $10.32 | $10.32 | 8,506,630 |
| 2022-08-11 | $10.80 | $10.83 | $10.53 | $10.60 | $10.60 | 10,461,860 |
| 2022-08-10 | $10.61 | $11.06 | $10.57 | $10.75 | $10.75 | 12,476,240 |
| 2022-08-09 | $10.75 | $10.85 | $10.49 | $10.70 | $10.70 | 10,400,910 |
| 2022-08-08 | $10.31 | $10.77 | $10.16 | $10.74 | $10.74 | 14,079,500 |
| 2022-08-05 | $10.23 | $10.56 | $10.20 | $10.34 | $10.34 | 8,983,910 |
| 2022-08-04 | $10.30 | $10.37 | $10.04 | $10.23 | $10.23 | 8,754,090 |
| 2022-08-03 | $10.02 | $10.65 | $10.02 | $10.27 | $10.27 | 17,130,950 |
| 2022-08-02 | $10.31 | $10.46 | $9.78 | $9.88 | $9.88 | 10,283,740 |
| 2022-08-01 | $10.26 | $10.58 | $10.22 | $10.39 | $10.39 | 7,577,090 |
| 2022-07-29 | $10.45 | $10.64 | $10.28 | $10.30 | $10.30 | 9,625,600 |
| 2022-07-28 | $10.44 | $10.72 | $10.44 | $10.56 | $10.56 | 10,988,340 |
| 2022-07-27 | $10.35 | $10.68 | $10.34 | $10.40 | $10.40 | 10,107,710 |
| 2022-07-26 | $10.27 | $10.45 | $10.20 | $10.40 | $10.40 | 8,969,290 |
| 2022-07-25 | $10.79 | $10.95 | $10.10 | $10.19 | $10.19 | 13,894,510 |
| 2022-07-22 | $10.51 | $10.72 | $10.36 | $10.65 | $10.65 | 14,452,190 |
| 2022-07-21 | $10.30 | $10.85 | $10.28 | $10.41 | $10.41 | 17,053,280 |
| 2022-07-20 | $10.20 | $11.09 | $10.13 | $10.49 | $10.49 | 22,997,310 |
| 2022-07-19 | $9.80 | $10.57 | $9.70 | $10.36 | $10.36 | 21,648,050 |
| 2022-07-18 | $9.70 | $9.95 | $9.44 | $9.90 | $9.90 | 13,976,600 |
| 2022-07-15 | $9.36 | $10.28 | $9.30 | $9.73 | $9.73 | 19,177,890 |
| 2022-07-14 | $9.48 | $9.85 | $9.26 | $9.52 | $9.52 | 17,524,240 |
| 2022-07-13 | $9.05 | $9.23 | $9.05 | $9.21 | $9.21 | 5,080,100 |
| 2022-07-12 | $9.16 | $9.53 | $9.08 | $9.21 | $9.21 | 8,136,400 |
| 2022-07-11 | $9.03 | $9.43 | $8.89 | $9.26 | $9.26 | 9,286,610 |
| 2022-07-08 | $8.95 | $9.09 | $8.92 | $8.97 | $8.97 | 3,694,000 |
| 2022-07-07 | $8.86 | $9.09 | $8.86 | $8.92 | $8.92 | 4,394,760 |
| 2022-07-06 | $8.88 | $8.99 | $8.76 | $8.84 | $8.84 | 3,301,700 |
| 2022-07-05 | $9.25 | $9.29 | $8.81 | $8.92 | $8.92 | 6,652,570 |
| 2022-07-04 | $9.14 | $9.35 | $9.04 | $9.15 | $9.15 | 5,450,440 |
| 2022-07-01 | $9.23 | $9.30 | $9.10 | $9.16 | $9.16 | 4,172,940 |
| 2022-06-30 | $9.37 | $9.37 | $9.14 | $9.20 | $9.20 | 5,362,780 |
| 2022-06-29 | $9.60 | $9.61 | $9.21 | $9.23 | $9.23 | 6,842,570 |
| 2022-06-28 | $9.35 | $9.64 | $9.31 | $9.64 | $9.64 | 6,719,730 |
| 2022-06-27 | $9.53 | $9.55 | $9.32 | $9.35 | $9.35 | 5,052,820 |
| 2022-06-24 | $9.50 | $9.61 | $9.36 | $9.49 | $9.49 | 7,300,270 |
| 2022-06-23 | $9.15 | $9.47 | $9.00 | $9.42 | $9.42 | 7,871,100 |
| 2022-06-22 | $9.36 | $9.36 | $9.05 | $9.07 | $9.07 | 4,433,060 |
| 2022-06-21 | $9.27 | $9.40 | $9.13 | $9.21 | $9.21 | 4,939,690 |
| 2022-06-20 | $9.16 | $9.59 | $9.16 | $9.27 | $9.27 | 9,484,240 |
| 2022-06-17 | $8.68 | $9.13 | $8.63 | $9.10 | $9.10 | 10,864,950 |
| 2022-06-16 | $8.72 | $8.86 | $8.66 | $8.73 | $8.73 | 3,653,200 |
| 2022-06-15 | $8.69 | $8.91 | $8.69 | $8.71 | $8.71 | 4,751,370 |
| 2022-06-14 | $8.80 | $8.80 | $8.46 | $8.73 | $8.73 | 4,496,530 |
| 2022-06-13 | $8.60 | $8.97 | $8.57 | $8.85 | $8.85 | 4,660,830 |
| 2022-06-10 | $8.48 | $8.77 | $8.40 | $8.72 | $8.72 | 4,854,350 |
| 2022-06-09 | $8.89 | $8.89 | $8.42 | $8.45 | $8.45 | 5,210,890 |
| 2022-06-08 | $8.88 | $8.95 | $8.56 | $8.80 | $8.80 | 5,701,500 |
| 2022-06-07 | $9.13 | $9.13 | $8.81 | $8.93 | $8.93 | 7,434,520 |
| 2022-06-06 | $9.09 | $9.26 | $9.03 | $9.10 | $9.10 | 10,837,350 |
| 2022-06-02 | $9.02 | $9.19 | $8.90 | $9.10 | $9.10 | 6,197,920 |
| 2022-06-01 | $9.00 | $9.12 | $8.91 | $8.98 | $8.98 | 6,192,390 |
| 2022-05-31 | $9.14 | $9.17 | $8.89 | $8.98 | $8.98 | 6,717,240 |
| 2022-05-30 | $9.00 | $9.22 | $8.84 | $9.19 | $9.19 | 8,043,630 |
| 2022-05-27 | $9.20 | $9.56 | $8.90 | $9.10 | $9.10 | 13,131,260 |
| 2022-05-26 | $8.78 | $9.70 | $8.46 | $9.29 | $9.19 | 19,570,990 |
| 2022-05-25 | $8.31 | $8.81 | $8.28 | $8.78 | $8.68 | 4,919,320 |
| 2022-05-24 | $8.72 | $9.02 | $8.40 | $8.41 | $8.32 | 6,804,030 |
| 2022-05-23 | $8.60 | $8.80 | $8.55 | $8.75 | $8.65 | 4,323,940 |
| 2022-05-20 | $8.56 | $8.66 | $8.50 | $8.55 | $8.46 | 6,152,890 |
| 2022-05-19 | $8.38 | $8.54 | $8.30 | $8.52 | $8.43 | 3,921,440 |
| 2022-05-18 | $8.33 | $8.54 | $8.23 | $8.43 | $8.34 | 4,372,190 |
| 2022-05-17 | $8.49 | $8.49 | $8.18 | $8.30 | $8.21 | 3,961,530 |
| 2022-05-16 | $8.49 | $8.58 | $8.34 | $8.37 | $8.28 | 3,417,650 |
| 2022-05-13 | $8.50 | $8.65 | $8.30 | $8.41 | $8.32 | 3,326,830 |
| 2022-05-12 | $8.31 | $8.68 | $8.24 | $8.50 | $8.41 | 5,820,690 |
| 2022-05-11 | $8.35 | $8.55 | $8.27 | $8.28 | $8.19 | 4,560,800 |
| 2022-05-10 | $8.29 | $8.43 | $8.19 | $8.37 | $8.28 | 4,116,000 |
| 2022-05-09 | $8.05 | $8.76 | $8.00 | $8.40 | $8.31 | 8,806,540 |
| 2022-05-06 | $7.92 | $8.18 | $7.92 | $8.09 | $8.00 | 3,928,230 |
| 2022-05-05 | $8.08 | $8.24 | $7.89 | $8.10 | $8.01 | 4,089,020 |
| 2022-05-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.90 | 0 |
| 2022-05-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.90 | 0 |
| 2022-04-29 | $7.56 | $8.05 | $7.56 | $7.99 | $7.90 | 6,587,730 |
| 2022-04-28 | $7.77 | $7.87 | $7.37 | $7.47 | $7.39 | 6,614,430 |
| 2022-04-27 | $7.12 | $7.89 | $7.12 | $7.86 | $7.77 | 8,074,980 |
| 2022-04-26 | $8.08 | $8.19 | $7.60 | $7.70 | $7.62 | 6,244,720 |
| 2022-04-25 | $9.02 | $9.02 | $7.92 | $7.96 | $7.87 | 6,596,750 |
| 2022-04-22 | $9.21 | $9.21 | $8.91 | $9.03 | $8.93 | 3,007,200 |
| 2022-04-21 | $9.54 | $9.64 | $9.14 | $9.17 | $9.07 | 3,687,010 |
| 2022-04-20 | $9.65 | $9.86 | $9.45 | $9.59 | $9.49 | 3,048,650 |
| 2022-04-19 | $9.58 | $9.77 | $9.54 | $9.65 | $9.55 | 3,158,860 |
| 2022-04-18 | $9.47 | $9.59 | $9.33 | $9.59 | $9.49 | 2,896,500 |
| 2022-04-15 | $9.69 | $9.69 | $9.35 | $9.47 | $9.37 | 3,910,600 |
| 2022-04-14 | $9.67 | $9.88 | $9.54 | $9.68 | $9.57 | 4,537,300 |
| 2022-04-13 | $9.77 | $10.15 | $9.55 | $9.65 | $9.55 | 4,746,700 |
| 2022-04-12 | $9.47 | $9.80 | $9.35 | $9.74 | $9.63 | 3,539,880 |
| 2022-04-11 | $9.89 | $9.96 | $9.38 | $9.47 | $9.37 | 5,562,790 |
| 2022-04-08 | $10.36 | $10.42 | $9.97 | $10.02 | $9.91 | 7,522,960 |
| 2022-04-07 | $10.41 | $10.67 | $10.31 | $10.41 | $10.30 | 6,052,890 |
| 2022-04-06 | $10.28 | $10.56 | $10.22 | $10.41 | $10.30 | 4,262,220 |
| 2022-04-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.22 | 0 |
| 2022-04-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.22 | 0 |
| 2022-04-01 | $10.28 | $10.43 | $10.14 | $10.33 | $10.22 | 3,370,420 |
| 2022-03-31 | $10.28 | $10.33 | $10.19 | $10.26 | $10.15 | 2,711,530 |
| 2022-03-30 | $10.30 | $10.30 | $10.13 | $10.27 | $10.16 | 4,111,940 |
| 2022-03-29 | $10.40 | $10.52 | $10.11 | $10.15 | $10.04 | 3,737,020 |
| 2022-03-28 | $10.39 | $10.59 | $10.22 | $10.39 | $10.28 | 4,271,840 |
| 2022-03-25 | $10.73 | $10.82 | $10.40 | $10.53 | $10.42 | 4,582,280 |
| 2022-03-24 | $10.85 | $10.89 | $10.65 | $10.73 | $10.61 | 4,064,610 |
| 2022-03-23 | $10.91 | $11.04 | $10.79 | $10.90 | $10.78 | 3,852,800 |
| 2022-03-22 | $10.89 | $11.20 | $10.84 | $10.91 | $10.79 | 5,405,190 |
| 2022-03-21 | $10.75 | $11.35 | $10.75 | $11.03 | $10.91 | 7,347,030 |
| 2022-03-18 | $10.65 | $10.85 | $10.53 | $10.80 | $10.68 | 4,456,400 |
| 2022-03-17 | $10.63 | $10.96 | $10.41 | $10.70 | $10.58 | 9,690,510 |
| 2022-03-16 | $10.46 | $10.73 | $10.08 | $10.67 | $10.55 | 7,259,660 |
| 2022-03-15 | $11.22 | $11.31 | $10.30 | $10.31 | $10.20 | 10,542,000 |
| 2022-03-14 | $11.67 | $11.69 | $11.21 | $11.22 | $11.10 | 7,023,930 |
| 2022-03-11 | $11.48 | $11.80 | $11.29 | $11.76 | $11.63 | 5,576,840 |
| 2022-03-10 | $11.55 | $11.81 | $11.50 | $11.65 | $11.52 | 8,434,090 |
| 2022-03-09 | $11.81 | $12.05 | $10.81 | $11.29 | $11.17 | 10,763,860 |
| 2022-03-08 | $12.41 | $12.49 | $11.60 | $11.80 | $11.67 | 7,106,980 |
| 2022-03-07 | $12.69 | $12.70 | $12.26 | $12.30 | $12.17 | 6,095,410 |
| 2022-03-04 | $12.77 | $12.96 | $12.53 | $12.69 | $12.55 | 6,723,010 |
| 2022-03-03 | $12.97 | $13.10 | $12.62 | $12.70 | $12.56 | 6,531,800 |
| 2022-03-02 | $12.87 | $13.08 | $12.78 | $13.01 | $12.87 | 8,038,140 |
| 2022-03-01 | $12.55 | $13.13 | $12.47 | $13.06 | $12.92 | 13,966,440 |
| 2022-02-28 | $12.57 | $12.76 | $12.38 | $12.51 | $12.37 | 6,766,490 |
| 2022-02-25 | $12.39 | $12.64 | $12.30 | $12.47 | $12.33 | 6,770,660 |
| 2022-02-24 | $12.50 | $12.88 | $12.18 | $12.49 | $12.35 | 13,850,030 |
| 2022-02-23 | $12.46 | $12.72 | $12.29 | $12.59 | $12.45 | 7,336,280 |
| 2022-02-22 | $12.30 | $12.66 | $12.18 | $12.46 | $12.32 | 9,846,170 |
| 2022-02-21 | $12.01 | $12.45 | $12.00 | $12.31 | $12.18 | 6,099,130 |
| 2022-02-18 | $11.90 | $12.08 | $11.79 | $12.05 | $11.92 | 3,536,200 |
| 2022-02-17 | $12.20 | $12.39 | $12.00 | $12.05 | $11.92 | 6,136,190 |
| 2022-02-16 | $11.90 | $12.46 | $11.81 | $12.19 | $12.06 | 6,503,560 |
| 2022-02-15 | $12.00 | $12.08 | $11.82 | $11.93 | $11.80 | 4,538,600 |
| 2022-02-14 | $11.48 | $12.17 | $11.48 | $11.90 | $11.77 | 7,281,200 |
| 2022-02-11 | $11.82 | $11.88 | $11.39 | $11.56 | $11.43 | 6,762,870 |
| 2022-02-10 | $12.06 | $12.12 | $11.88 | $11.93 | $11.80 | 3,669,180 |
| 2022-02-09 | $11.86 | $12.15 | $11.75 | $12.05 | $11.92 | 4,677,760 |
| 2022-02-08 | $11.72 | $11.88 | $11.55 | $11.85 | $11.72 | 3,615,750 |
| 2022-02-07 | $11.57 | $11.81 | $11.57 | $11.67 | $11.54 | 4,040,780 |
| 2022-02-04 | $11.47 | $11.47 | $11.47 | $11.47 | $11.35 | 0 |
| 2022-02-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.35 | 0 |
| 2022-02-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.35 | 0 |
| 2022-02-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.35 | 0 |
| 2022-01-28 | $11.45 | $11.72 | $11.34 | $11.47 | $11.35 | 5,326,790 |
| 2022-01-27 | $12.00 | $12.00 | $11.30 | $11.30 | $11.18 | 6,905,990 |
| 2022-01-26 | $11.93 | $12.17 | $11.79 | $11.98 | $11.85 | 4,544,390 |
| 2022-01-25 | $12.26 | $12.40 | $11.83 | $11.88 | $11.75 | 8,168,880 |
| 2022-01-24 | $12.50 | $12.50 | $12.05 | $12.16 | $12.03 | 8,823,890 |
| 2022-01-21 | $13.69 | $13.69 | $12.38 | $12.51 | $12.37 | 21,921,200 |
| 2022-01-20 | $14.06 | $14.43 | $13.67 | $14.08 | $13.93 | 16,965,870 |
| 2022-01-19 | $14.35 | $14.42 | $13.82 | $14.10 | $13.95 | 19,596,660 |
| 2022-01-18 | $14.00 | $14.88 | $13.78 | $14.59 | $14.43 | 30,099,850 |
| 2022-01-17 | $13.40 | $13.99 | $13.35 | $13.95 | $13.80 | 13,755,230 |
| 2022-01-14 | $13.21 | $13.73 | $13.10 | $13.41 | $13.26 | 11,255,720 |
| 2022-01-13 | $13.95 | $14.25 | $13.32 | $13.39 | $13.24 | 17,081,480 |
| 2022-01-12 | $12.90 | $13.54 | $12.89 | $13.46 | $13.31 | 10,401,210 |
| 2022-01-11 | $13.39 | $13.46 | $12.80 | $12.89 | $12.75 | 7,858,160 |
| 2022-01-10 | $12.74 | $13.56 | $12.70 | $13.30 | $13.16 | 10,889,020 |
| 2022-01-07 | $13.42 | $13.65 | $12.90 | $12.92 | $12.78 | 14,339,590 |
| 2022-01-06 | $13.20 | $13.38 | $13.03 | $13.38 | $13.23 | 7,738,540 |
| 2022-01-05 | $13.64 | $13.74 | $13.26 | $13.38 | $13.23 | 8,880,810 |
| 2022-01-04 | $13.33 | $13.72 | $13.25 | $13.68 | $13.53 | 11,000,400 |
| 2022-01-03 | $13.31 | $13.31 | $13.31 | $13.31 | $13.17 | 0 |
| 2021-12-31 | $13.51 | $13.63 | $13.24 | $13.31 | $13.17 | 8,663,680 |
| 2021-12-30 | $13.67 | $13.80 | $13.40 | $13.46 | $13.31 | 12,197,530 |
| 2021-12-29 | $13.17 | $13.84 | $13.00 | $13.59 | $13.44 | 16,444,930 |
| 2021-12-28 | $12.88 | $13.49 | $12.67 | $13.24 | $13.10 | 13,974,230 |
| 2021-12-27 | $12.38 | $12.65 | $12.32 | $12.59 | $12.45 | 3,955,100 |
| 2021-12-24 | $12.94 | $13.00 | $12.35 | $12.38 | $12.25 | 8,733,880 |
| 2021-12-23 | $13.18 | $13.38 | $12.90 | $12.92 | $12.78 | 7,407,850 |
| 2021-12-22 | $13.18 | $13.46 | $13.10 | $13.29 | $13.15 | 8,032,820 |
| 2021-12-21 | $12.82 | $13.56 | $12.78 | $13.19 | $13.05 | 9,489,030 |
| 2021-12-20 | $13.28 | $13.32 | $12.70 | $12.89 | $12.75 | 10,563,640 |
| 2021-12-17 | $13.80 | $13.80 | $13.21 | $13.34 | $13.20 | 12,779,960 |
| 2021-12-16 | $13.30 | $14.08 | $13.25 | $13.88 | $13.73 | 18,375,150 |
| 2021-12-15 | $13.19 | $13.43 | $13.13 | $13.18 | $13.04 | 7,155,600 |
| 2021-12-14 | $13.28 | $13.41 | $13.10 | $13.23 | $13.09 | 6,233,610 |
| 2021-12-13 | $13.25 | $13.34 | $13.01 | $13.28 | $13.14 | 6,505,990 |
| 2021-12-07 | $13.65 | $13.73 | $12.79 | $13.03 | $12.89 | 11,943,450 |
| 2021-12-06 | $14.09 | $14.28 | $13.35 | $13.51 | $13.36 | 12,918,930 |
| 2021-12-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.03 | 9,520,100 |
| 2021-12-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.09 | 12,084,260 |
| 2021-12-01 | $14.69 | $15.05 | $14.63 | $14.84 | $14.68 | 11,206,480 |
| 2021-11-30 | $14.69 | $15.11 | $14.50 | $14.79 | $14.63 | 18,701,300 |
| 2021-11-29 | $14.17 | $14.88 | $14.00 | $14.63 | $14.47 | 13,651,150 |
| 2021-11-26 | $14.05 | $14.41 | $13.98 | $14.30 | $14.14 | 10,116,960 |
| 2021-11-25 | $14.27 | $14.60 | $14.06 | $14.11 | $13.96 | 9,800,950 |
| 2021-11-24 | $14.21 | $14.79 | $14.21 | $14.42 | $14.26 | 11,077,930 |
| 2021-11-23 | $14.39 | $14.99 | $14.10 | $14.20 | $14.05 | 14,543,680 |
| 2021-11-22 | $14.18 | $14.31 | $13.81 | $14.30 | $14.14 | 11,930,530 |
| 2021-11-19 | $14.11 | $14.34 | $13.91 | $14.12 | $13.97 | 12,560,660 |
| 2021-11-18 | $14.10 | $15.10 | $14.08 | $14.31 | $14.15 | 22,679,380 |
| 2021-11-17 | $13.61 | $14.32 | $13.39 | $14.10 | $13.95 | 15,389,000 |
| 2021-11-16 | $13.99 | $15.18 | $13.79 | $13.85 | $13.70 | 29,466,860 |
| 2021-11-15 | $13.14 | $13.95 | $12.84 | $13.88 | $13.73 | 18,251,880 |
| 2021-11-12 | $12.56 | $13.20 | $12.49 | $13.06 | $12.92 | 10,253,980 |
| 2021-11-11 | $12.45 | $12.68 | $12.41 | $12.47 | $12.33 | 4,379,970 |
| 2021-11-10 | $12.50 | $12.64 | $12.35 | $12.51 | $12.37 | 4,649,300 |
| 2021-11-09 | $12.39 | $12.74 | $12.25 | $12.63 | $12.49 | 6,936,900 |
| 2021-11-08 | $12.31 | $12.57 | $12.15 | $12.50 | $12.36 | 6,046,160 |
| 2021-11-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.22 | 4,223,960 |
| 2021-11-04 | $12.14 | $12.41 | $12.08 | $12.35 | $12.22 | 5,153,130 |
| 2021-11-03 | $11.99 | $12.21 | $11.92 | $12.14 | $12.01 | 3,679,430 |
| 2021-11-02 | $12.03 | $12.29 | $11.88 | $11.91 | $11.78 | 5,948,050 |
| 2021-11-01 | $11.90 | $12.13 | $11.79 | $12.04 | $11.91 | 4,120,940 |
| 2021-10-29 | $11.73 | $12.06 | $11.58 | $11.90 | $11.77 | 3,637,490 |
| 2021-10-28 | $11.71 | $11.98 | $11.55 | $11.71 | $11.58 | 4,656,240 |
| 2021-10-27 | $12.32 | $12.37 | $11.56 | $11.71 | $11.58 | 6,589,560 |
| 2021-10-26 | $12.28 | $12.30 | $12.01 | $12.12 | $11.99 | 5,282,880 |
| 2021-10-25 | $12.82 | $12.82 | $12.05 | $12.22 | $12.09 | 10,389,320 |
| 2021-10-22 | $12.93 | $13.14 | $12.84 | $12.99 | $12.85 | 4,327,950 |
| 2021-10-21 | $13.25 | $13.28 | $12.85 | $12.93 | $12.79 | 5,889,020 |
| 2021-10-20 | $13.47 | $13.47 | $13.10 | $13.20 | $13.06 | 5,068,850 |
| 2021-10-19 | $13.40 | $13.61 | $13.29 | $13.45 | $13.30 | 5,431,200 |
| 2021-10-18 | $13.35 | $13.54 | $13.24 | $13.37 | $13.22 | 4,047,450 |
| 2021-10-15 | $13.62 | $13.87 | $13.33 | $13.41 | $13.26 | 7,125,530 |
| 2021-10-14 | $12.99 | $13.78 | $12.76 | $13.70 | $13.55 | 10,355,220 |
| 2021-10-13 | $13.32 | $13.36 | $12.72 | $12.97 | $12.83 | 5,276,300 |
| 2021-10-12 | $13.62 | $13.75 | $13.10 | $13.21 | $13.07 | 6,984,090 |
| 2021-10-11 | $13.61 | $14.50 | $13.45 | $13.91 | $13.76 | 9,936,990 |
| 2021-09-30 | $13.50 | $13.69 | $13.43 | $13.53 | $13.38 | 4,455,690 |
| 2021-09-29 | $13.69 | $13.97 | $13.31 | $13.32 | $13.18 | 6,227,180 |
| 2021-09-28 | $13.60 | $14.10 | $13.45 | $13.98 | $13.83 | 9,386,440 |
| 2021-09-27 | $13.45 | $13.87 | $12.92 | $13.87 | $13.72 | 12,038,590 |
| 2021-09-24 | $14.20 | $14.23 | $13.23 | $13.42 | $13.27 | 15,191,000 |
| 2021-09-23 | $14.60 | $14.63 | $14.07 | $14.20 | $14.05 | 13,472,900 |
| 2021-09-22 | $14.86 | $15.06 | $14.35 | $14.49 | $14.33 | 17,166,460 |
| 2021-09-21 | $15.56 | $15.56 | $15.56 | $15.56 | $15.39 | 0 |
| 2021-09-20 | $15.56 | $15.56 | $15.56 | $15.56 | $15.39 | 0 |
| 2021-09-17 | $16.03 | $17.38 | $15.40 | $15.56 | $15.39 | 26,180,550 |
| 2021-09-16 | $15.68 | $15.87 | $15.15 | $15.17 | $15.01 | 11,775,160 |
| 2021-09-15 | $15.34 | $15.63 | $15.11 | $15.47 | $15.30 | 11,131,090 |
| 2021-09-14 | $15.55 | $15.92 | $15.26 | $15.42 | $15.25 | 13,313,380 |
| 2021-09-13 | $15.75 | $16.09 | $15.35 | $15.68 | $15.51 | 13,083,870 |
| 2021-09-09 | $16.25 | $16.90 | $15.88 | $16.55 | $16.37 | 27,362,560 |
| 2021-09-08 | $16.35 | $16.44 | $15.73 | $15.82 | $15.65 | 24,834,650 |
| 2021-09-07 | $16.66 | $17.29 | $16.31 | $16.45 | $16.27 | 31,055,240 |
| 2021-09-06 | $16.16 | $17.08 | $15.66 | $16.75 | $16.57 | 33,623,960 |
| 2021-09-03 | $15.60 | $16.18 | $15.12 | $15.92 | $15.75 | 28,846,860 |
| 2021-09-02 | $15.30 | $15.66 | $15.10 | $15.58 | $15.41 | 27,175,100 |
| 2021-09-01 | $15.40 | $16.53 | $14.81 | $16.03 | $15.86 | 45,446,660 |
| 2021-08-31 | $15.82 | $16.05 | $15.02 | $15.28 | $15.11 | 29,589,060 |
| 2021-08-30 | $14.14 | $16.30 | $14.14 | $15.62 | $15.45 | 45,543,060 |
| 2021-08-27 | $13.91 | $13.96 | $13.61 | $13.79 | $13.64 | 8,804,490 |
| 2021-08-26 | $14.20 | $14.31 | $13.71 | $13.88 | $13.73 | 10,122,310 |
| 2021-08-25 | $14.77 | $14.78 | $14.08 | $14.13 | $13.98 | 14,262,570 |
| 2021-08-24 | $14.86 | $14.93 | $14.62 | $14.73 | $14.57 | 12,370,510 |
| 2021-08-23 | $14.21 | $15.02 | $14.18 | $14.90 | $14.74 | 18,045,240 |
| 2021-08-20 | $13.71 | $14.35 | $13.37 | $14.32 | $14.16 | 13,371,180 |
| 2021-08-19 | $14.17 | $14.29 | $13.74 | $13.76 | $13.61 | 12,662,640 |
| 2021-08-18 | $14.08 | $14.38 | $13.81 | $14.25 | $14.10 | 10,840,140 |
| 2021-08-17 | $14.57 | $14.65 | $14.03 | $14.09 | $13.94 | 10,966,230 |
| 2021-08-16 | $14.92 | $15.24 | $14.30 | $14.57 | $14.41 | 16,182,150 |
| 2021-08-13 | $15.47 | $15.60 | $14.91 | $15.11 | $14.95 | 23,747,820 |
| 2021-08-12 | $15.22 | $15.34 | $14.75 | $14.91 | $14.75 | 19,077,390 |
| 2021-08-11 | $14.70 | $15.59 | $14.51 | $15.33 | $15.16 | 30,824,960 |
| 2021-08-10 | $14.17 | $14.84 | $14.17 | $14.75 | $14.59 | 23,655,720 |
| 2021-08-09 | $14.19 | $14.49 | $13.93 | $14.05 | $13.90 | 11,562,680 |
| 2021-08-06 | $14.52 | $14.68 | $13.81 | $14.30 | $14.14 | 21,411,200 |
| 2021-08-05 | $14.24 | $15.22 | $14.20 | $14.68 | $14.52 | 27,588,890 |
| 2021-08-04 | $13.82 | $14.44 | $13.71 | $14.29 | $14.13 | 17,439,830 |
| 2021-08-03 | $13.94 | $14.28 | $13.76 | $13.84 | $13.69 | 15,387,380 |
| 2021-08-02 | $13.28 | $14.04 | $13.23 | $13.99 | $13.84 | 16,576,760 |
| 2021-07-30 | $13.39 | $13.75 | $13.11 | $13.38 | $13.23 | 13,678,440 |
| 2021-07-29 | $12.75 | $13.52 | $12.63 | $13.24 | $13.10 | 18,114,410 |
| 2021-07-28 | $13.73 | $13.99 | $12.38 | $12.50 | $12.36 | 21,028,120 |
| 2021-07-27 | $13.85 | $14.47 | $13.48 | $14.00 | $13.85 | 24,017,230 |
| 2021-07-26 | $14.33 | $14.97 | $13.75 | $13.99 | $13.84 | 26,258,910 |
| 2021-07-23 | $13.99 | $14.30 | $13.68 | $14.18 | $14.03 | 19,912,860 |
| 2021-07-22 | $13.51 | $14.12 | $13.23 | $14.06 | $13.91 | 20,870,080 |
| 2021-07-21 | $13.28 | $13.90 | $13.15 | $13.45 | $13.30 | 15,400,080 |
| 2021-07-20 | $12.90 | $13.44 | $12.88 | $13.18 | $13.04 | 9,634,150 |
| 2021-07-19 | $13.80 | $14.19 | $13.20 | $13.21 | $13.07 | 18,434,010 |
| 2021-07-16 | $13.40 | $14.47 | $13.23 | $13.84 | $13.69 | 26,005,830 |
| 2021-07-15 | $13.73 | $13.86 | $13.30 | $13.57 | $13.42 | 15,692,400 |
| 2021-07-14 | $13.30 | $13.88 | $12.81 | $13.78 | $13.63 | 28,622,250 |
| 2021-07-13 | $13.10 | $13.48 | $13.03 | $13.38 | $13.23 | 17,787,380 |
| 2021-07-12 | $13.45 | $13.46 | $13.11 | $13.21 | $13.07 | 16,732,440 |
| 2021-07-08 | $13.27 | $14.05 | $13.07 | $13.38 | $13.23 | 34,709,920 |
| 2021-07-07 | $13.05 | $13.60 | $13.01 | $13.23 | $13.09 | 33,031,950 |
| 2021-07-06 | $14.30 | $14.76 | $13.46 | $13.74 | $13.59 | 58,980,070 |
| 2021-07-05 | $11.21 | $13.45 | $11.21 | $13.45 | $13.30 | 34,557,020 |
| 2021-07-02 | $11.40 | $11.56 | $11.10 | $11.21 | $11.09 | 7,726,760 |
| 2021-07-01 | $12.35 | $12.42 | $11.51 | $11.51 | $11.38 | 12,366,970 |
| 2021-06-30 | $12.01 | $12.35 | $11.91 | $12.35 | $12.22 | 10,307,390 |
| 2021-06-29 | $12.02 | $12.28 | $11.86 | $12.06 | $11.93 | 7,369,150 |
| 2021-06-28 | $11.97 | $12.46 | $11.87 | $12.11 | $11.98 | 9,535,290 |
| 2021-06-25 | $12.02 | $12.16 | $11.87 | $11.98 | $11.85 | 7,680,850 |
| 2021-06-24 | $12.10 | $12.50 | $12.02 | $12.17 | $12.04 | 10,257,050 |
| 2021-06-23 | $12.40 | $12.42 | $11.89 | $12.17 | $12.04 | 14,967,080 |
| 2021-06-22 | $12.98 | $13.10 | $12.20 | $12.42 | $12.29 | 13,887,550 |
| 2021-06-21 | $12.30 | $12.85 | $12.29 | $12.67 | $12.53 | 16,386,500 |
| 2021-06-18 | $12.29 | $12.55 | $12.03 | $12.30 | $12.17 | 14,075,220 |
| 2021-06-17 | $12.79 | $13.12 | $12.11 | $12.50 | $12.36 | 21,278,080 |
| 2021-06-16 | $12.44 | $13.45 | $12.32 | $13.04 | $12.90 | 26,259,260 |
| 2021-06-15 | $11.80 | $12.86 | $11.70 | $12.52 | $12.38 | 18,158,710 |
| 2021-06-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.63 | 0 |
| 2021-06-11 | $11.93 | $11.97 | $11.63 | $11.76 | $11.63 | 11,137,650 |
| 2021-06-10 | $11.42 | $12.12 | $11.42 | $11.98 | $11.85 | 16,418,670 |
| 2021-06-09 | $11.51 | $11.88 | $11.41 | $11.59 | $11.46 | 14,648,950 |
| 2021-06-08 | $11.25 | $11.55 | $11.16 | $11.38 | $11.26 | 9,313,210 |
| 2021-06-07 | $10.93 | $11.34 | $10.92 | $11.28 | $11.16 | 7,898,520 |
| 2021-06-04 | $11.01 | $11.01 | $10.79 | $10.96 | $10.84 | 4,713,910 |
| 2021-06-03 | $10.98 | $11.13 | $10.90 | $10.93 | $10.81 | 5,027,870 |
| 2021-06-02 | $11.24 | $11.36 | $10.87 | $10.90 | $10.78 | 7,517,120 |
| 2021-06-01 | $11.19 | $11.32 | $11.00 | $11.24 | $11.12 | 7,263,250 |
| 2021-05-31 | $11.18 | $11.35 | $11.11 | $11.26 | $11.14 | 8,029,050 |
| 2021-05-28 | $11.31 | $11.48 | $11.08 | $11.14 | $11.02 | 9,707,890 |
| 2021-05-27 | $11.07 | $11.56 | $11.07 | $11.36 | $11.24 | 10,583,050 |
| 2021-05-26 | $10.78 | $11.70 | $10.73 | $11.17 | $11.05 | 16,986,710 |
| 2021-05-25 | $10.69 | $11.10 | $10.50 | $10.88 | $10.76 | 11,268,740 |
| 2021-05-24 | $10.64 | $10.87 | $10.61 | $10.84 | $10.58 | 6,303,390 |
| 2021-05-21 | $10.90 | $10.91 | $10.59 | $10.64 | $10.38 | 6,159,870 |
| 2021-05-20 | $10.72 | $11.02 | $10.70 | $10.85 | $10.59 | 7,020,720 |
| 2021-05-19 | $10.73 | $10.94 | $10.54 | $10.85 | $10.59 | 8,445,630 |
| 2021-05-18 | $10.57 | $10.89 | $10.53 | $10.69 | $10.43 | 6,379,720 |
| 2021-05-17 | $10.82 | $11.05 | $10.67 | $10.69 | $10.43 | 8,743,550 |
| 2021-05-14 | $10.71 | $10.87 | $10.52 | $10.78 | $10.52 | 7,454,700 |
| 2021-05-13 | $10.61 | $10.96 | $10.55 | $10.66 | $10.40 | 10,353,470 |
| 2021-05-12 | $10.50 | $10.78 | $10.40 | $10.70 | $10.44 | 8,323,700 |
| 2021-05-11 | $10.39 | $10.64 | $10.28 | $10.62 | $10.36 | 8,585,520 |
| 2021-05-10 | $10.44 | $10.53 | $10.27 | $10.34 | $10.09 | 7,437,280 |
| 2021-05-07 | $10.39 | $10.57 | $10.22 | $10.40 | $10.15 | 7,808,900 |
| 2021-05-06 | $10.34 | $10.73 | $10.29 | $10.30 | $10.05 | 11,536,130 |
| 2021-05-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.03 | 0 |
| 2021-05-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.03 | 0 |
| 2021-04-30 | $11.70 | $11.70 | $10.13 | $10.28 | $10.03 | 27,266,600 |
| 2021-04-29 | $11.53 | $11.78 | $11.35 | $11.70 | $11.42 | 11,085,060 |
| 2021-04-28 | $11.47 | $11.88 | $11.27 | $11.76 | $11.47 | 12,097,780 |
| 2021-04-27 | $11.75 | $12.02 | $11.35 | $11.52 | $11.24 | 14,791,810 |
| 2021-04-26 | $13.51 | $13.59 | $11.86 | $11.89 | $11.60 | 24,763,840 |
| 2021-04-23 | $13.70 | $13.78 | $13.08 | $13.25 | $12.93 | 14,935,610 |
| 2021-04-22 | $13.45 | $13.92 | $13.45 | $13.68 | $13.35 | 12,663,150 |
| 2021-04-21 | $13.62 | $14.34 | $13.29 | $13.73 | $13.40 | 19,947,540 |
| 2021-04-20 | $13.99 | $14.13 | $13.60 | $13.71 | $13.38 | 20,505,940 |
| 2021-04-19 | $14.02 | $14.60 | $13.35 | $14.19 | $13.84 | 31,702,120 |
| 2021-04-16 | $12.99 | $14.00 | $12.82 | $13.83 | $13.49 | 27,878,070 |
| 2021-04-15 | $12.96 | $13.18 | $12.79 | $12.85 | $12.54 | 10,225,060 |
| 2021-04-14 | $13.34 | $13.41 | $12.78 | $12.92 | $12.61 | 16,415,680 |
| 2021-04-13 | $13.19 | $13.80 | $12.99 | $13.41 | $13.08 | 13,738,820 |
| 2021-04-12 | $13.29 | $13.45 | $12.90 | $13.29 | $12.97 | 13,160,740 |
| 2021-04-09 | $12.88 | $13.58 | $12.70 | $13.34 | $13.02 | 21,417,050 |
| 2021-04-08 | $12.38 | $14.00 | $12.16 | $13.26 | $12.94 | 28,079,330 |
| 2021-04-07 | $11.96 | $12.31 | $11.78 | $12.30 | $12.00 | 11,782,660 |
| 2021-04-06 | $11.52 | $12.17 | $11.52 | $11.87 | $11.58 | 10,763,310 |
| 2021-04-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.27 | 0 |
| 2021-04-02 | $11.45 | $11.73 | $11.43 | $11.55 | $11.27 | 8,893,290 |
| 2021-04-01 | $11.04 | $11.95 | $11.01 | $11.59 | $11.31 | 15,865,870 |
| 2021-03-31 | $10.79 | $11.36 | $10.70 | $11.04 | $10.77 | 10,813,740 |
| 2021-03-30 | $10.55 | $11.03 | $10.38 | $10.91 | $10.64 | 10,686,430 |
| 2021-03-29 | $10.16 | $11.05 | $10.12 | $10.67 | $10.41 | 11,848,310 |
| 2021-03-26 | $10.17 | $10.18 | $10.03 | $10.13 | $9.88 | 2,914,590 |
| 2021-03-25 | $10.20 | $10.28 | $10.07 | $10.09 | $9.84 | 4,013,900 |
| 2021-03-24 | $10.21 | $10.47 | $10.01 | $10.37 | $10.12 | 4,730,840 |
| 2021-03-23 | $10.50 | $10.65 | $10.26 | $10.30 | $10.05 | 5,177,730 |
| 2021-03-22 | $10.44 | $10.50 | $10.36 | $10.44 | $10.19 | 3,020,870 |
| 2021-03-19 | $10.38 | $10.65 | $10.35 | $10.39 | $10.14 | 3,026,990 |
| 2021-03-18 | $10.47 | $10.59 | $10.37 | $10.54 | $10.28 | 2,745,880 |
| 2021-03-17 | $10.56 | $10.62 | $10.40 | $10.53 | $10.27 | 2,807,230 |
| 2021-03-16 | $10.10 | $10.50 | $10.10 | $10.46 | $10.21 | 4,056,590 |
| 2021-03-15 | $10.10 | $10.29 | $10.07 | $10.14 | $9.89 | 2,510,770 |
| 2021-03-12 | $10.45 | $10.45 | $10.15 | $10.18 | $9.93 | 2,696,100 |
| 2021-03-11 | $10.24 | $10.45 | $10.14 | $10.37 | $10.12 | 2,652,610 |
| 2021-03-10 | $10.52 | $10.70 | $10.10 | $10.25 | $10.00 | 4,550,610 |
| 2021-03-09 | $11.07 | $11.21 | $10.40 | $10.48 | $10.23 | 6,357,030 |
| 2021-03-08 | $11.26 | $11.90 | $11.10 | $11.11 | $10.84 | 8,942,520 |
| 2021-03-05 | $10.86 | $11.08 | $10.85 | $11.05 | $10.78 | 3,564,140 |
| 2021-03-04 | $11.11 | $11.29 | $10.88 | $10.89 | $10.63 | 6,354,740 |
| 2021-03-03 | $11.18 | $11.25 | $11.00 | $11.08 | $10.81 | 5,576,040 |
| 2021-03-02 | $11.02 | $11.39 | $10.85 | $11.29 | $11.02 | 8,125,770 |
| 2021-03-01 | $11.12 | $11.18 | $10.94 | $11.07 | $10.80 | 4,465,350 |
| 2021-02-26 | $10.65 | $11.10 | $10.65 | $10.98 | $10.71 | 5,747,100 |
| 2021-02-25 | $11.23 | $11.43 | $10.84 | $10.89 | $10.63 | 7,626,020 |
| 2021-02-24 | $11.39 | $11.96 | $11.15 | $11.22 | $10.95 | 11,133,700 |
| 2021-02-23 | $10.69 | $11.05 | $10.65 | $10.90 | $10.63 | 5,577,350 |
| 2021-02-22 | $10.96 | $11.09 | $10.79 | $10.84 | $10.58 | 8,140,450 |
| 2021-02-19 | $10.29 | $10.97 | $10.16 | $10.95 | $10.68 | 10,797,860 |
| 2021-02-18 | $9.72 | $10.25 | $9.70 | $10.00 | $9.76 | 6,318,200 |
| 2021-02-17 | $9.61 | $9.61 | $9.61 | $9.61 | $9.38 | 0 |
| 2021-02-16 | $9.61 | $9.61 | $9.61 | $9.61 | $9.38 | 0 |
| 2021-02-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.38 | 0 |
| 2021-02-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.38 | 0 |
| 2021-02-11 | $9.61 | $9.61 | $9.61 | $9.61 | $9.38 | 0 |
| 2021-02-10 | $9.56 | $9.77 | $9.51 | $9.61 | $9.38 | 3,531,720 |
| 2021-02-09 | $9.38 | $9.67 | $9.20 | $9.56 | $9.33 | 4,788,790 |
| 2021-02-08 | $9.69 | $9.75 | $9.31 | $9.34 | $9.11 | 5,511,880 |
| 2021-02-05 | $10.06 | $10.23 | $9.62 | $9.69 | $9.45 | 4,848,360 |
| 2021-02-04 | $10.17 | $10.41 | $9.81 | $10.06 | $9.82 | 5,634,840 |
| 2021-02-03 | $10.38 | $10.40 | $10.07 | $10.09 | $9.84 | 3,235,130 |
| 2021-02-02 | $10.24 | $10.62 | $10.20 | $10.40 | $10.15 | 4,616,870 |
| 2021-02-01 | $10.45 | $10.45 | $10.00 | $10.28 | $10.03 | 4,328,960 |
| 2021-01-29 | $11.07 | $11.14 | $10.21 | $10.40 | $10.15 | 6,452,980 |
| 2021-01-28 | $11.05 | $11.32 | $10.98 | $10.98 | $10.71 | 3,296,700 |
| 2021-01-27 | $11.16 | $11.35 | $11.03 | $11.17 | $10.90 | 3,331,300 |
| 2021-01-26 | $11.40 | $11.52 | $11.03 | $11.16 | $10.89 | 5,571,360 |
| 2021-01-25 | $12.26 | $12.31 | $11.50 | $11.57 | $11.29 | 10,228,640 |
| 2021-01-22 | $12.18 | $12.50 | $11.88 | $12.36 | $12.06 | 11,340,080 |
| 2021-01-21 | $11.79 | $12.57 | $11.61 | $12.27 | $11.97 | 13,963,750 |
| 2021-01-20 | $11.80 | $12.05 | $11.54 | $11.70 | $11.42 | 5,657,240 |
| 2021-01-19 | $11.50 | $12.16 | $11.50 | $11.82 | $11.53 | 7,176,250 |
| 2021-01-18 | $11.48 | $11.65 | $11.33 | $11.59 | $11.31 | 5,467,040 |
| 2021-01-15 | $11.23 | $11.41 | $11.10 | $11.40 | $11.12 | 4,195,700 |
| 2021-01-14 | $11.20 | $11.33 | $10.96 | $11.23 | $10.96 | 6,131,170 |
| 2021-01-13 | $11.80 | $11.90 | $11.27 | $11.33 | $11.05 | 8,061,230 |
| 2021-01-12 | $11.45 | $12.17 | $11.18 | $11.75 | $11.46 | 9,262,390 |
| 2021-01-11 | $12.34 | $12.35 | $11.28 | $11.43 | $11.15 | 14,003,160 |
| 2021-01-08 | $12.41 | $12.71 | $12.20 | $12.47 | $12.17 | 5,932,750 |
| 2021-01-07 | $12.88 | $12.95 | $12.37 | $12.50 | $12.20 | 7,296,380 |
| 2021-01-06 | $13.18 | $13.27 | $12.85 | $12.95 | $12.64 | 10,212,080 |
| 2021-01-05 | $12.82 | $13.78 | $12.71 | $13.41 | $13.08 | 17,826,090 |
| 2021-01-04 | $12.45 | $12.91 | $12.44 | $12.80 | $12.49 | 8,786,210 |
| 2021-01-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.13 | 0 |
| 2020-12-31 | $12.25 | $12.55 | $12.24 | $12.43 | $12.13 | 5,718,200 |
| 2020-12-30 | $12.37 | $12.46 | $12.21 | $12.24 | $11.94 | 5,291,470 |
| 2020-12-29 | $12.38 | $12.68 | $12.32 | $12.39 | $12.09 | 6,217,680 |
| 2020-12-28 | $12.31 | $12.77 | $12.03 | $12.43 | $12.13 | 9,774,910 |
| 2020-12-25 | $12.80 | $12.86 | $12.28 | $12.40 | $12.10 | 8,624,230 |
| 2020-12-24 | $12.38 | $13.29 | $12.31 | $12.74 | $12.43 | 12,799,740 |
| 2020-12-23 | $12.24 | $12.63 | $12.20 | $12.40 | $12.10 | 6,640,580 |
| 2020-12-22 | $12.83 | $12.99 | $12.20 | $12.29 | $11.99 | 10,528,870 |
| 2020-12-21 | $12.85 | $13.05 | $12.70 | $12.95 | $12.64 | 4,711,420 |
| 2020-12-18 | $13.08 | $13.18 | $12.80 | $12.88 | $12.57 | 7,556,320 |
| 2020-12-17 | $13.98 | $14.00 | $12.70 | $13.17 | $12.85 | 14,201,350 |
| 2020-12-16 | $14.46 | $14.48 | $13.92 | $13.96 | $13.62 | 5,959,590 |
| 2020-12-15 | $14.05 | $14.56 | $13.97 | $14.45 | $14.10 | 7,984,270 |
| 2020-12-14 | $13.90 | $14.22 | $13.82 | $14.04 | $13.70 | 3,589,900 |
| 2020-12-11 | $14.01 | $14.47 | $13.85 | $14.06 | $13.72 | 6,183,740 |
| 2020-12-10 | $13.90 | $14.22 | $13.90 | $14.04 | $13.70 | 3,674,100 |
| 2020-12-09 | $14.55 | $14.58 | $13.98 | $14.03 | $13.69 | 8,608,350 |
| 2020-12-08 | $14.62 | $14.70 | $14.45 | $14.48 | $14.13 | 4,380,450 |
| 2020-12-07 | $14.62 | $14.76 | $14.51 | $14.57 | $14.22 | 4,411,580 |
| 2020-12-04 | $14.58 | $14.62 | $14.36 | $14.61 | $14.25 | 4,847,490 |
| 2020-12-03 | $14.72 | $14.81 | $14.45 | $14.51 | $14.16 | 8,295,810 |
| 2020-12-02 | $14.82 | $15.14 | $14.73 | $14.82 | $14.46 | 8,970,160 |
| 2020-12-01 | $14.75 | $14.87 | $14.60 | $14.80 | $14.44 | 7,634,320 |
| 2020-11-30 | $15.27 | $15.44 | $14.70 | $14.76 | $14.40 | 14,592,800 |
| 2020-11-27 | $15.54 | $15.69 | $15.22 | $15.26 | $14.89 | 11,213,560 |
| 2020-11-26 | $15.16 | $15.89 | $15.15 | $15.57 | $15.19 | 18,360,260 |
| 2020-11-25 | $15.05 | $15.50 | $14.90 | $15.05 | $14.68 | 10,468,450 |
| 2020-11-24 | $15.42 | $15.69 | $15.09 | $15.11 | $14.74 | 13,939,420 |
| 2020-11-23 | $15.70 | $16.04 | $15.25 | $15.74 | $15.36 | 17,172,630 |
| 2020-11-20 | $15.60 | $16.04 | $15.30 | $15.65 | $15.27 | 17,725,270 |
| 2020-11-19 | $14.84 | $16.04 | $14.78 | $15.69 | $15.31 | 26,885,160 |
| 2020-11-18 | $14.56 | $15.46 | $14.40 | $15.11 | $14.74 | 17,064,860 |
| 2020-11-17 | $14.44 | $15.22 | $14.30 | $14.73 | $14.37 | 16,038,200 |
| 2020-11-16 | $14.37 | $14.50 | $14.25 | $14.34 | $13.99 | 4,505,290 |
| 2020-11-13 | $14.49 | $14.59 | $14.19 | $14.37 | $14.02 | 4,426,780 |
| 2020-11-12 | $14.53 | $14.74 | $14.39 | $14.42 | $14.07 | 4,624,020 |
| 2020-11-11 | $15.18 | $15.18 | $14.47 | $14.57 | $14.22 | 7,664,240 |
| 2020-11-10 | $15.30 | $15.35 | $14.99 | $15.12 | $14.75 | 9,784,180 |
| 2020-11-09 | $14.83 | $15.56 | $14.66 | $15.35 | $14.98 | 17,677,920 |
| 2020-11-06 | $14.86 | $14.93 | $14.39 | $14.60 | $14.24 | 8,918,910 |
| 2020-11-05 | $15.08 | $15.24 | $14.69 | $14.90 | $14.54 | 10,882,690 |
| 2020-11-04 | $14.86 | $14.97 | $14.52 | $14.92 | $14.56 | 6,714,010 |
| 2020-11-03 | $14.58 | $14.93 | $14.46 | $14.83 | $14.47 | 6,929,420 |
| 2020-11-02 | $14.64 | $14.79 | $14.05 | $14.58 | $14.23 | 7,640,700 |
| 2020-10-30 | $15.28 | $15.55 | $14.45 | $14.55 | $14.20 | 10,530,940 |
| 2020-10-29 | $15.05 | $15.53 | $14.85 | $15.20 | $14.83 | 8,649,330 |
| 2020-10-28 | $15.60 | $15.68 | $15.07 | $15.15 | $14.78 | 8,111,150 |
| 2020-10-27 | $15.54 | $16.02 | $15.38 | $15.55 | $15.17 | 9,037,620 |
| 2020-10-26 | $15.03 | $16.08 | $14.65 | $15.58 | $15.20 | 13,958,260 |
| 2020-10-23 | $15.70 | $15.84 | $14.81 | $14.81 | $14.45 | 12,969,950 |
| 2020-10-22 | $16.00 | $16.20 | $15.66 | $15.70 | $15.32 | 9,689,200 |
| 2020-10-21 | $16.01 | $16.29 | $15.60 | $16.27 | $15.87 | 13,641,390 |
| 2020-10-20 | $16.37 | $16.50 | $15.88 | $16.13 | $15.74 | 14,998,290 |
| 2020-10-19 | $15.68 | $16.87 | $15.55 | $16.33 | $15.93 | 24,087,170 |
| 2020-10-16 | $15.45 | $15.88 | $15.40 | $15.45 | $15.07 | 9,184,200 |
| 2020-10-15 | $15.40 | $16.26 | $15.25 | $15.67 | $15.29 | 14,247,630 |
| 2020-10-14 | $15.57 | $15.90 | $15.37 | $15.42 | $15.04 | 11,040,610 |
| 2020-10-13 | $15.50 | $15.83 | $15.18 | $15.52 | $15.14 | 12,007,260 |
| 2020-10-12 | $14.62 | $15.88 | $14.62 | $15.48 | $15.10 | 16,771,790 |
| 2020-10-09 | $14.29 | $14.84 | $14.18 | $14.61 | $14.25 | 10,260,100 |
| 2020-10-08 | $13.97 | $13.97 | $13.97 | $13.97 | $13.63 | 0 |
| 2020-10-07 | $13.97 | $13.97 | $13.97 | $13.97 | $13.63 | 0 |
| 2020-10-06 | $13.97 | $13.97 | $13.97 | $13.97 | $13.63 | 0 |
| 2020-10-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.63 | 0 |
| 2020-10-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.63 | 0 |
| 2020-10-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.63 | 0 |
| 2020-09-30 | $14.13 | $14.38 | $13.86 | $13.97 | $13.63 | 9,590,680 |
| 2020-09-29 | $13.98 | $14.26 | $13.85 | $14.07 | $13.73 | 9,882,750 |
| 2020-09-28 | $14.49 | $14.68 | $13.80 | $13.83 | $13.49 | 14,680,750 |
| 2020-09-25 | $15.89 | $15.89 | $14.12 | $14.55 | $14.20 | 25,971,520 |
| 2020-09-24 | $16.79 | $16.95 | $16.16 | $16.16 | $15.77 | 15,613,850 |
| 2020-09-23 | $17.28 | $17.28 | $16.95 | $17.16 | $16.74 | 9,780,570 |
| 2020-09-22 | $17.40 | $17.79 | $17.09 | $17.10 | $16.68 | 12,992,510 |
| 2020-09-21 | $17.38 | $18.30 | $17.25 | $17.73 | $17.30 | 17,944,520 |
| 2020-09-18 | $17.25 | $17.70 | $17.11 | $17.48 | $17.05 | 13,180,720 |
| 2020-09-17 | $17.45 | $17.48 | $16.95 | $17.24 | $16.82 | 18,217,390 |
| 2020-09-16 | $18.50 | $18.50 | $17.38 | $17.66 | $17.23 | 25,360,130 |
| 2020-09-15 | $18.33 | $19.38 | $17.92 | $18.68 | $18.23 | 32,844,060 |
| 2020-09-14 | $18.21 | $18.97 | $17.73 | $18.49 | $18.04 | 31,877,740 |
| 2020-09-11 | $17.00 | $18.19 | $16.78 | $17.92 | $17.48 | 27,721,210 |
| 2020-09-10 | $21.34 | $21.34 | $17.75 | $17.88 | $17.45 | 55,177,180 |
| 2020-09-09 | $17.82 | $21.56 | $17.46 | $21.56 | $21.04 | 77,165,290 |
| 2020-09-08 | $18.11 | $18.40 | $17.49 | $17.97 | $17.53 | 15,576,500 |
| 2020-09-07 | $17.93 | $18.48 | $17.62 | $17.92 | $17.48 | 21,526,730 |
| 2020-09-04 | $17.01 | $18.00 | $16.82 | $17.75 | $17.32 | 15,147,840 |
| 2020-09-03 | $17.90 | $17.90 | $17.28 | $17.43 | $17.01 | 14,186,430 |
| 2020-09-02 | $17.20 | $17.96 | $16.93 | $17.75 | $17.32 | 20,971,880 |
| 2020-09-01 | $17.03 | $17.59 | $16.90 | $17.32 | $16.90 | 11,552,860 |
| 2020-08-31 | $17.04 | $17.48 | $16.87 | $17.04 | $16.63 | 10,432,590 |
| 2020-08-28 | $16.87 | $17.14 | $16.71 | $16.95 | $16.54 | 7,781,770 |
| 2020-08-27 | $16.61 | $17.28 | $16.45 | $16.88 | $16.47 | 9,113,310 |
| 2020-08-26 | $17.52 | $17.66 | $16.41 | $16.61 | $16.21 | 15,726,170 |
| 2020-08-25 | $17.89 | $18.13 | $17.51 | $17.58 | $17.15 | 13,811,500 |
| 2020-08-24 | $17.53 | $18.38 | $17.20 | $17.93 | $17.49 | 15,127,760 |
| 2020-08-21 | $18.05 | $18.38 | $17.66 | $17.72 | $17.29 | 15,345,040 |
| 2020-08-20 | $17.30 | $18.02 | $17.20 | $17.90 | $17.46 | 18,437,440 |
| 2020-08-19 | $16.94 | $18.33 | $16.50 | $17.58 | $17.15 | 27,715,130 |
| 2020-08-18 | $17.06 | $17.31 | $16.90 | $16.92 | $16.51 | 9,152,910 |
| 2020-08-17 | $16.99 | $17.44 | $16.70 | $17.17 | $16.75 | 11,238,460 |
| 2020-08-14 | $16.52 | $16.91 | $16.51 | $16.79 | $16.38 | 7,525,480 |
| 2020-08-13 | $16.85 | $16.85 | $16.51 | $16.59 | $16.19 | 6,824,380 |
| 2020-08-12 | $16.94 | $17.16 | $16.22 | $16.72 | $16.31 | 13,590,900 |
| 2020-08-11 | $17.75 | $17.75 | $17.08 | $17.09 | $16.67 | 20,447,940 |
| 2020-08-10 | $17.33 | $18.80 | $17.24 | $17.90 | $17.46 | 26,517,950 |
| 2020-08-07 | $18.18 | $18.18 | $17.19 | $17.42 | $17.00 | 19,737,840 |
| 2020-08-06 | $17.48 | $18.15 | $17.11 | $18.10 | $17.66 | 25,615,120 |
| 2020-08-05 | $18.05 | $18.05 | $17.29 | $17.45 | $17.03 | 20,640,530 |
| 2020-08-04 | $18.41 | $18.83 | $17.42 | $17.60 | $17.17 | 24,742,400 |
| 2020-08-03 | $17.32 | $18.65 | $17.00 | $18.48 | $18.03 | 28,715,850 |
| 2020-07-31 | $17.47 | $17.71 | $16.84 | $17.12 | $16.70 | 21,692,300 |
| 2020-07-30 | $18.17 | $18.58 | $17.45 | $17.60 | $17.17 | 22,296,980 |
| 2020-07-29 | $16.28 | $17.98 | $16.28 | $17.78 | $17.35 | 22,394,210 |
| 2020-07-28 | $16.77 | $17.12 | $16.16 | $16.49 | $16.09 | 22,443,470 |
| 2020-07-27 | $17.70 | $18.18 | $17.13 | $17.13 | $16.71 | 33,956,620 |
| 2020-07-24 | $20.35 | $21.20 | $19.00 | $19.03 | $18.57 | 49,603,440 |
| 2020-07-23 | $18.90 | $20.65 | $18.79 | $20.00 | $19.51 | 37,591,020 |
| 2020-07-22 | $19.66 | $19.70 | $18.80 | $19.00 | $18.54 | 20,248,350 |
| 2020-07-21 | $18.59 | $19.36 | $18.55 | $19.20 | $18.73 | 22,717,160 |
| 2020-07-20 | $18.01 | $18.92 | $17.77 | $18.79 | $18.33 | 21,552,780 |
| 2020-07-17 | $17.58 | $18.24 | $17.46 | $17.59 | $17.16 | 16,082,590 |
| 2020-07-16 | $19.88 | $19.88 | $17.58 | $17.59 | $17.16 | 26,521,170 |
| 2020-07-15 | $20.22 | $20.56 | $19.42 | $19.53 | $19.06 | 25,725,850 |
| 2020-07-14 | $20.50 | $21.29 | $19.57 | $20.09 | $19.60 | 34,423,260 |
| 2020-07-13 | $19.97 | $20.75 | $19.84 | $20.56 | $20.06 | 31,293,070 |
| 2020-07-10 | $20.32 | $20.83 | $19.89 | $19.98 | $19.49 | 34,558,060 |
| 2020-07-09 | $20.50 | $20.85 | $19.74 | $20.48 | $19.98 | 51,832,500 |
| 2020-07-08 | $18.25 | $20.13 | $18.12 | $20.13 | $19.64 | 50,214,070 |
| 2020-07-07 | $18.08 | $18.85 | $17.91 | $18.30 | $17.85 | 26,825,840 |
| 2020-07-06 | $17.16 | $18.32 | $17.12 | $18.01 | $17.57 | 24,521,630 |
| 2020-07-03 | $17.20 | $17.30 | $16.98 | $17.16 | $16.74 | 11,923,030 |
| 2020-07-02 | $16.89 | $17.20 | $16.79 | $17.17 | $16.75 | 13,340,540 |
| 2020-07-01 | $17.24 | $17.32 | $16.54 | $16.94 | $16.53 | 15,368,370 |
| 2020-06-30 | $17.03 | $17.25 | $16.96 | $17.13 | $16.71 | 10,383,540 |
| 2020-06-29 | $17.32 | $17.52 | $16.89 | $17.05 | $16.64 | 15,199,810 |
| 2020-06-26 | $17.34 | $17.34 | $17.34 | $17.34 | $16.92 | 0 |
| 2020-06-25 | $17.34 | $17.34 | $17.34 | $17.34 | $16.92 | 0 |
| 2020-06-24 | $18.11 | $18.23 | $17.12 | $17.34 | $16.92 | 22,997,470 |
| 2020-06-23 | $19.50 | $19.64 | $18.12 | $18.28 | $17.84 | 25,969,680 |
| 2020-06-22 | $19.57 | $19.58 | $19.02 | $19.22 | $18.75 | 14,321,940 |
| 2020-06-19 | $18.80 | $19.35 | $18.73 | $19.32 | $18.85 | 14,940,420 |
| 2020-06-18 | $18.98 | $19.29 | $18.59 | $18.84 | $18.38 | 15,205,130 |
| 2020-06-17 | $19.80 | $20.07 | $19.10 | $19.14 | $18.67 | 22,391,640 |
| 2020-06-16 | $19.60 | $20.08 | $19.44 | $19.80 | $19.32 | 20,886,600 |
| 2020-06-15 | $20.67 | $20.69 | $19.79 | $19.88 | $19.40 | 27,116,690 |
| 2020-06-12 | $19.02 | $21.09 | $19.00 | $20.59 | $20.09 | 36,015,800 |
| 2020-06-11 | $18.72 | $19.87 | $18.72 | $19.48 | $19.01 | 27,184,700 |
| 2020-06-10 | $18.62 | $19.54 | $18.54 | $18.97 | $18.51 | 19,357,360 |
| 2020-06-09 | $19.17 | $19.63 | $18.73 | $18.90 | $18.44 | 20,864,500 |
| 2020-06-08 | $18.80 | $20.19 | $18.58 | $19.33 | $18.86 | 34,616,710 |
| 2020-06-05 | $18.58 | $18.94 | $18.33 | $18.35 | $17.90 | 13,927,060 |
| 2020-06-04 | $19.13 | $19.48 | $18.60 | $18.75 | $18.29 | 15,985,370 |
| 2020-06-03 | $19.41 | $19.80 | $19.17 | $19.30 | $18.83 | 18,516,660 |
| 2020-06-02 | $19.51 | $20.29 | $19.23 | $19.40 | $18.93 | 23,209,740 |
| 2020-06-01 | $19.01 | $19.78 | $18.60 | $19.50 | $19.03 | 24,854,120 |
| 2020-05-29 | $18.10 | $19.19 | $17.67 | $18.72 | $18.26 | 25,301,180 |
| 2020-05-28 | $19.69 | $19.85 | $18.23 | $18.23 | $17.79 | 38,469,570 |
| 2020-05-27 | $20.16 | $21.13 | $20.07 | $20.25 | $19.76 | 28,436,180 |
| 2020-05-26 | $19.55 | $20.40 | $19.31 | $20.30 | $19.81 | 22,653,310 |
| 2020-05-25 | $19.50 | $20.06 | $18.99 | $19.32 | $18.85 | 17,081,690 |
| 2020-05-22 | $20.15 | $20.72 | $19.64 | $19.69 | $19.21 | 23,925,590 |
| 2020-05-21 | $20.48 | $20.78 | $19.66 | $19.97 | $19.48 | 26,903,080 |
| 2020-05-20 | $21.65 | $22.53 | $20.19 | $20.61 | $20.11 | 40,756,670 |
| 2020-05-19 | $21.41 | $21.83 | $20.39 | $21.77 | $21.24 | 33,841,710 |
| 2020-05-18 | $21.43 | $22.95 | $21.32 | $21.36 | $20.84 | 41,968,310 |
| 2020-05-15 | $22.10 | $22.50 | $21.50 | $21.83 | $21.15 | 38,223,430 |
| 2020-05-14 | $20.91 | $22.34 | $20.55 | $22.15 | $21.46 | 41,708,080 |
| 2020-05-13 | $20.88 | $22.10 | $20.72 | $21.35 | $20.69 | 29,568,290 |
| 2020-05-12 | $21.60 | $22.08 | $21.22 | $21.38 | $20.71 | 40,329,270 |
| 2020-05-11 | $21.16 | $22.36 | $20.71 | $22.23 | $21.54 | 42,815,300 |
| 2020-05-08 | $20.30 | $21.77 | $19.75 | $21.12 | $20.46 | 50,603,520 |
| 2020-05-07 | $19.98 | $20.70 | $19.30 | $20.03 | $19.41 | 41,068,880 |
| 2020-05-06 | $19.05 | $20.58 | $19.00 | $20.04 | $19.42 | 45,987,010 |
| 2020-05-05 | $18.94 | $18.94 | $18.94 | $18.94 | $18.35 | 0 |
| 2020-05-04 | $18.94 | $18.94 | $18.94 | $18.94 | $18.35 | 0 |
| 2020-05-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.35 | 0 |
| 2020-04-30 | $17.47 | $18.94 | $17.20 | $18.94 | $18.35 | 25,171,190 |
| 2020-04-29 | $17.19 | $18.05 | $17.18 | $17.22 | $16.68 | 22,560,140 |
| 2020-04-28 | $18.10 | $18.20 | $17.09 | $17.38 | $16.84 | 41,532,570 |
| 2020-04-27 | $19.13 | $19.49 | $18.48 | $18.99 | $18.40 | 29,278,900 |
| 2020-04-24 | $20.00 | $20.09 | $18.37 | $18.81 | $18.22 | 40,991,570 |
| 2020-04-23 | $20.55 | $20.99 | $19.68 | $20.19 | $19.56 | 48,078,070 |
| 2020-04-22 | $19.21 | $21.81 | $19.21 | $20.87 | $20.22 | 67,452,170 |
| 2020-04-21 | $18.53 | $19.97 | $18.50 | $19.97 | $19.35 | 75,074,010 |
| 2020-04-20 | $16.55 | $18.15 | $16.33 | $18.15 | $17.59 | 40,658,620 |
| 2020-04-17 | $17.01 | $17.50 | $16.50 | $16.50 | $15.99 | 26,866,670 |
| 2020-04-16 | $16.53 | $17.51 | $16.47 | $16.98 | $16.45 | 28,410,610 |
| 2020-04-15 | $16.53 | $17.23 | $16.32 | $16.54 | $16.03 | 32,323,240 |
| 2020-04-14 | $15.96 | $17.20 | $15.71 | $16.63 | $16.11 | 36,829,240 |
| 2020-04-13 | $15.18 | $15.87 | $15.06 | $15.64 | $15.15 | 16,204,440 |
| 2020-04-10 | $16.41 | $16.79 | $15.36 | $15.52 | $15.04 | 27,187,290 |
| 2020-04-09 | $16.96 | $17.15 | $16.25 | $16.45 | $15.94 | 24,919,300 |
| 2020-04-08 | $16.70 | $17.09 | $16.53 | $16.86 | $16.34 | 31,921,440 |
| 2020-04-07 | $16.41 | $17.56 | $16.34 | $17.25 | $16.71 | 42,365,740 |
| 2020-04-06 | $15.96 | $15.96 | $15.96 | $15.96 | $15.46 | 0 |
| 2020-04-03 | $16.70 | $16.77 | $15.71 | $15.96 | $15.46 | 28,243,960 |
| 2020-04-02 | $15.80 | $16.84 | $15.71 | $16.82 | $16.30 | 27,115,830 |
| 2020-04-01 | $15.91 | $16.78 | $15.75 | $15.97 | $15.47 | 24,266,330 |
| 2020-03-31 | $16.19 | $16.48 | $15.60 | $15.71 | $15.22 | 18,978,770 |
| 2020-03-30 | $16.28 | $16.44 | $15.32 | $15.89 | $15.40 | 28,906,150 |
| 2020-03-27 | $17.74 | $17.95 | $16.56 | $16.61 | $16.09 | 24,745,070 |
| 2020-03-26 | $17.71 | $18.44 | $17.02 | $17.50 | $16.96 | 27,112,690 |
| 2020-03-25 | $18.69 | $18.78 | $17.67 | $18.03 | $17.47 | 29,726,920 |
| 2020-03-24 | $19.07 | $19.38 | $17.16 | $18.17 | $17.60 | 47,391,060 |
| 2020-03-23 | $19.07 | $19.50 | $19.07 | $19.07 | $18.48 | 18,568,800 |
| 2020-03-20 | $22.03 | $22.68 | $20.80 | $21.19 | $20.53 | 45,528,990 |
| 2020-03-19 | $19.69 | $21.42 | $19.52 | $21.42 | $20.75 | 35,168,400 |
| 2020-03-18 | $20.37 | $21.80 | $19.22 | $19.47 | $18.86 | 38,532,170 |
| 2020-03-17 | $20.96 | $21.90 | $19.50 | $20.23 | $19.60 | 43,380,420 |
| 2020-03-16 | $23.50 | $23.77 | $21.62 | $21.62 | $20.95 | 28,669,370 |
| 2020-03-13 | $24.02 | $24.98 | $24.02 | $24.02 | $23.27 | 44,473,030 |
| 2020-03-12 | $27.08 | $28.25 | $24.58 | $26.69 | $25.86 | 56,825,120 |
| 2020-03-11 | $25.21 | $27.08 | $25.01 | $27.08 | $26.24 | 42,785,020 |
| 2020-03-10 | $22.51 | $24.62 | $22.13 | $24.62 | $23.85 | 54,382,430 |
| 2020-03-09 | $22.40 | $23.98 | $21.85 | $22.38 | $21.68 | 49,564,580 |
| 2020-03-06 | $19.45 | $22.07 | $19.30 | $22.07 | $21.38 | 28,844,510 |
| 2020-03-05 | $21.30 | $21.60 | $19.90 | $20.06 | $19.44 | 30,833,630 |
| 2020-03-04 | $19.87 | $20.62 | $19.33 | $20.58 | $19.94 | 27,496,440 |
| 2020-03-03 | $20.48 | $21.75 | $20.38 | $20.69 | $20.05 | 34,896,190 |
| 2020-03-02 | $19.00 | $20.92 | $19.00 | $20.34 | $19.71 | 35,054,540 |
| 2020-02-28 | $18.33 | $20.44 | $18.20 | $19.25 | $18.65 | 39,479,970 |
| 2020-02-27 | $20.95 | $21.30 | $19.22 | $19.44 | $18.83 | 44,985,300 |
| 2020-02-26 | $22.60 | $22.89 | $21.35 | $21.35 | $20.69 | 35,548,960 |
| 2020-02-25 | $22.80 | $24.66 | $22.00 | $23.72 | $22.98 | 50,138,800 |
| 2020-02-24 | $22.00 | $24.97 | $21.50 | $23.90 | $23.16 | 50,947,340 |
| 2020-02-21 | $22.11 | $23.18 | $21.11 | $22.90 | $22.19 | 50,363,440 |
| 2020-02-20 | $19.69 | $21.07 | $18.90 | $21.07 | $20.41 | 37,544,820 |
| 2020-02-19 | $18.10 | $20.30 | $18.00 | $19.15 | $18.55 | 50,765,030 |
| 2020-02-18 | $16.80 | $18.76 | $16.60 | $18.45 | $17.88 | 44,596,090 |
| 2020-02-17 | $16.37 | $17.38 | $16.10 | $17.05 | $16.52 | 41,796,300 |
| 2020-02-14 | $16.08 | $16.94 | $15.38 | $16.50 | $15.99 | 49,694,610 |
| 2020-02-13 | $16.00 | $17.30 | $15.73 | $15.90 | $15.41 | 63,791,530 |
| 2020-02-12 | $14.45 | $15.73 | $14.08 | $15.73 | $15.24 | 48,737,410 |
| 2020-02-11 | $15.22 | $15.22 | $13.70 | $14.30 | $13.85 | 83,767,950 |
| 2020-02-10 | $13.84 | $13.84 | $13.23 | $13.84 | $13.41 | 29,841,100 |
| 2020-02-07 | $13.58 | $13.68 | $12.00 | $12.58 | $12.19 | 57,769,330 |
| 2020-02-06 | $11.93 | $12.78 | $11.93 | $12.78 | $12.38 | 45,713,960 |
| 2020-02-05 | $10.99 | $12.07 | $10.81 | $11.62 | $11.26 | 48,726,740 |
| 2020-02-04 | $9.63 | $10.97 | $9.43 | $10.97 | $10.63 | 44,674,860 |
| 2020-02-03 | $10.01 | $10.35 | $9.97 | $9.97 | $9.66 | 7,456,490 |
| 2020-01-31 | $11.08 | $11.08 | $11.08 | $11.08 | $10.74 | 0 |
| 2020-01-30 | $11.08 | $11.08 | $11.08 | $11.08 | $10.74 | 0 |
| 2020-01-29 | $11.08 | $11.08 | $11.08 | $11.08 | $10.74 | 0 |
| 2020-01-28 | $11.08 | $11.08 | $11.08 | $11.08 | $10.74 | 0 |
| 2020-01-27 | $11.08 | $11.08 | $11.08 | $11.08 | $10.74 | 0 |
| 2020-01-24 | $11.08 | $11.08 | $11.08 | $11.08 | $10.74 | 0 |
| 2020-01-23 | $10.35 | $11.08 | $10.26 | $11.08 | $10.74 | 46,122,430 |
| 2020-01-22 | $10.17 | $10.21 | $9.89 | $10.07 | $9.76 | 8,975,280 |
| 2020-01-21 | $10.40 | $10.55 | $10.18 | $10.28 | $9.96 | 12,920,070 |
| 2020-01-20 | $9.92 | $10.64 | $9.92 | $10.52 | $10.19 | 18,959,630 |
| 2020-01-17 | $9.77 | $10.15 | $9.75 | $9.95 | $9.64 | 13,893,140 |
| 2020-01-16 | $10.16 | $10.25 | $9.68 | $9.78 | $9.48 | 14,390,580 |
| 2020-01-15 | $9.94 | $10.15 | $9.88 | $10.07 | $9.76 | 6,338,840 |
| 2020-01-14 | $10.18 | $10.18 | $9.92 | $9.92 | $9.61 | 7,138,330 |
| 2020-01-13 | $10.09 | $10.19 | $9.81 | $10.12 | $9.81 | 8,019,860 |
| 2020-01-10 | $10.27 | $10.38 | $10.07 | $10.26 | $9.94 | 9,528,150 |
| 2020-01-09 | $10.26 | $10.36 | $10.08 | $10.26 | $9.94 | 12,400,080 |
| 2020-01-08 | $10.14 | $10.39 | $10.05 | $10.37 | $10.05 | 18,809,140 |
| 2020-01-07 | $10.28 | $10.30 | $10.06 | $10.11 | $9.80 | 11,947,700 |
| 2020-01-06 | $10.09 | $10.26 | $9.95 | $10.10 | $9.79 | 13,954,540 |
| 2020-01-03 | $10.20 | $10.33 | $9.89 | $9.94 | $9.63 | 16,107,590 |
| 2020-01-02 | $9.56 | $10.05 | $9.44 | $9.92 | $9.61 | 12,025,900 |
| 2020-01-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.22 | 0 |
| 2019-12-31 | $9.44 | $9.60 | $9.26 | $9.52 | $9.22 | 8,234,120 |
| 2019-12-30 | $9.62 | $9.62 | $9.36 | $9.44 | $9.15 | 10,139,560 |
| 2019-12-27 | $9.97 | $10.32 | $9.73 | $9.78 | $9.48 | 14,023,930 |
| 2019-12-26 | $9.77 | $10.10 | $9.66 | $9.93 | $9.62 | 14,676,320 |
| 2019-12-25 | $9.43 | $9.79 | $9.39 | $9.73 | $9.43 | 10,100,730 |
| 2019-12-24 | $9.20 | $9.44 | $9.14 | $9.42 | $9.13 | 5,717,590 |
| 2019-12-23 | $9.34 | $9.68 | $9.25 | $9.31 | $9.02 | 8,151,430 |
| 2019-12-20 | $9.23 | $9.45 | $9.23 | $9.31 | $9.02 | 5,349,950 |
| 2019-12-19 | $9.26 | $9.38 | $9.20 | $9.27 | $8.98 | 6,793,360 |
| 2019-12-18 | $9.04 | $9.43 | $9.03 | $9.24 | $8.95 | 11,101,880 |
| 2019-12-17 | $8.94 | $9.12 | $8.93 | $9.09 | $8.81 | 7,842,960 |
| 2019-12-16 | $8.94 | $8.96 | $8.87 | $8.92 | $8.64 | 8,140,820 |
| 2019-12-13 | $9.05 | $9.10 | $8.89 | $8.95 | $8.67 | 6,371,960 |
| 2019-12-12 | $8.83 | $9.10 | $8.77 | $9.02 | $8.74 | 5,187,990 |
| 2019-12-11 | $8.84 | $8.87 | $8.78 | $8.82 | $8.55 | 2,666,290 |
| 2019-12-10 | $8.79 | $8.84 | $8.72 | $8.82 | $8.55 | 2,585,010 |
| 2019-12-09 | $8.88 | $8.89 | $8.75 | $8.78 | $8.51 | 3,921,280 |
| 2019-12-06 | $8.69 | $8.90 | $8.65 | $8.87 | $8.59 | 3,870,230 |
| 2019-12-05 | $8.55 | $8.70 | $8.53 | $8.68 | $8.41 | 2,511,500 |
| 2019-12-04 | $8.49 | $8.61 | $8.49 | $8.57 | $8.30 | 1,619,130 |
| 2019-12-03 | $8.60 | $8.62 | $8.39 | $8.56 | $8.29 | 2,967,120 |
| 2019-12-02 | $8.71 | $8.72 | $8.61 | $8.67 | $8.40 | 1,352,190 |
| 2019-11-29 | $8.56 | $8.70 | $8.56 | $8.67 | $8.40 | 1,587,410 |
| 2019-11-28 | $8.68 | $8.70 | $8.57 | $8.63 | $8.36 | 2,312,370 |
| 2019-11-27 | $8.70 | $8.75 | $8.58 | $8.65 | $8.38 | 1,564,260 |
| 2019-11-26 | $8.86 | $8.86 | $8.70 | $8.73 | $8.46 | 1,251,000 |
| 2019-11-25 | $8.90 | $8.91 | $8.74 | $8.82 | $8.55 | 1,749,340 |
| 2019-11-22 | $8.86 | $8.97 | $8.82 | $8.91 | $8.63 | 2,233,960 |
| 2019-11-21 | $8.98 | $8.99 | $8.82 | $8.90 | $8.62 | 2,238,000 |
| 2019-11-20 | $8.96 | $9.04 | $8.87 | $9.00 | $8.72 | 3,475,960 |
| 2019-11-19 | $8.79 | $8.93 | $8.79 | $8.91 | $8.63 | 2,155,510 |
| 2019-11-18 | $8.69 | $8.86 | $8.68 | $8.79 | $8.52 | 1,518,800 |
| 2019-11-15 | $8.85 | $8.92 | $8.75 | $8.75 | $8.48 | 1,865,570 |
| 2019-11-14 | $8.95 | $8.99 | $8.84 | $8.86 | $8.58 | 1,997,510 |
| 2019-11-13 | $9.00 | $9.12 | $8.80 | $8.95 | $8.67 | 3,430,020 |
| 2019-11-12 | $8.88 | $9.09 | $8.67 | $9.04 | $8.76 | 5,227,720 |
| 2019-11-11 | $9.08 | $9.13 | $8.88 | $8.92 | $8.64 | 3,634,560 |
| 2019-11-08 | $9.01 | $9.28 | $9.01 | $9.15 | $8.87 | 4,157,280 |
| 2019-11-07 | $9.06 | $9.21 | $9.00 | $9.07 | $8.79 | 2,738,130 |
| 2019-11-06 | $9.01 | $9.09 | $8.92 | $9.03 | $8.75 | 3,687,570 |
| 2019-11-05 | $9.60 | $9.60 | $8.82 | $9.16 | $8.87 | 11,489,660 |
| 2019-11-04 | $9.77 | $9.86 | $9.66 | $9.73 | $9.43 | 3,360,460 |
| 2019-11-01 | $9.77 | $9.89 | $9.65 | $9.78 | $9.48 | 3,288,950 |
| 2019-10-31 | $9.89 | $10.03 | $9.68 | $9.77 | $9.47 | 3,150,210 |
| 2019-10-30 | $10.08 | $10.08 | $9.71 | $9.85 | $9.54 | 6,000,520 |
| 2019-10-29 | $10.43 | $10.55 | $10.09 | $10.11 | $9.80 | 8,985,570 |
| 2019-10-28 | $10.30 | $10.64 | $10.22 | $10.58 | $10.25 | 10,445,730 |
| 2019-10-25 | $10.09 | $10.44 | $10.05 | $10.40 | $10.08 | 10,225,800 |
| 2019-10-24 | $10.00 | $10.15 | $9.85 | $10.10 | $9.79 | 5,150,200 |
| 2019-10-23 | $9.94 | $10.40 | $9.76 | $10.01 | $9.70 | 7,215,270 |
| 2019-10-22 | $9.83 | $9.92 | $9.73 | $9.86 | $9.55 | 3,302,920 |
| 2019-10-21 | $9.85 | $9.94 | $9.51 | $9.87 | $9.56 | 3,684,890 |
| 2019-10-18 | $10.07 | $10.14 | $9.72 | $9.85 | $9.54 | 6,606,790 |
| 2019-10-17 | $9.82 | $10.28 | $9.78 | $10.11 | $9.80 | 9,780,380 |
| 2019-10-16 | $9.64 | $9.85 | $9.58 | $9.80 | $9.49 | 3,644,320 |
| 2019-10-15 | $9.76 | $9.79 | $9.46 | $9.67 | $9.37 | 4,173,700 |
| 2019-10-14 | $9.75 | $9.93 | $9.71 | $9.75 | $9.45 | 4,376,100 |
| 2019-10-11 | $9.94 | $9.94 | $9.55 | $9.71 | $9.41 | 3,431,350 |
| 2019-10-10 | $9.81 | $9.98 | $9.70 | $9.87 | $9.56 | 3,685,150 |
| 2019-10-09 | $9.73 | $9.86 | $9.46 | $9.81 | $9.50 | 3,600,060 |
| 2019-10-08 | $9.92 | $9.94 | $9.37 | $9.65 | $9.35 | 6,672,160 |
| 2019-10-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.51 | 0 |
| 2019-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.51 | 0 |
| 2019-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.51 | 0 |
| 2019-10-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.51 | 0 |
| 2019-10-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.51 | 0 |
| 2019-09-30 | $10.25 | $10.28 | $9.82 | $9.82 | $9.51 | 7,514,360 |
| 2019-09-27 | $10.51 | $10.79 | $10.16 | $10.40 | $10.08 | 12,665,260 |
| 2019-09-26 | $10.15 | $10.34 | $9.87 | $10.30 | $9.98 | 12,949,730 |
| 2019-09-25 | $10.24 | $10.43 | $10.12 | $10.14 | $9.82 | 11,353,310 |
| 2019-09-24 | $9.88 | $10.24 | $9.88 | $10.15 | $9.83 | 8,958,230 |
| 2019-09-23 | $10.04 | $10.11 | $9.76 | $9.87 | $9.56 | 7,003,250 |
| 2019-09-20 | $10.07 | $10.32 | $10.04 | $10.11 | $9.80 | 8,121,760 |
| 2019-09-19 | $10.14 | $10.35 | $10.07 | $10.30 | $9.98 | 10,047,260 |
| 2019-09-18 | $10.51 | $10.61 | $9.99 | $10.05 | $9.74 | 12,636,430 |
| 2019-09-17 | $10.71 | $10.74 | $10.27 | $10.43 | $10.11 | 16,387,940 |
| 2019-09-16 | $10.41 | $11.10 | $10.31 | $10.73 | $10.40 | 24,941,340 |
| 2019-09-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.19 | 0 |
| 2019-09-12 | $9.85 | $10.80 | $9.85 | $10.52 | $10.19 | 25,894,520 |
| 2019-09-11 | $10.08 | $10.13 | $9.81 | $9.82 | $9.51 | 8,436,400 |
| 2019-09-10 | $10.27 | $10.38 | $10.07 | $10.15 | $9.83 | 9,123,000 |
| 2019-09-09 | $10.10 | $10.45 | $9.95 | $10.34 | $10.02 | 13,206,050 |
| 2019-09-06 | $10.00 | $10.09 | $9.91 | $10.05 | $9.74 | 6,423,230 |
| 2019-09-05 | $9.99 | $10.08 | $9.90 | $9.97 | $9.66 | 8,588,600 |
| 2019-09-04 | $10.11 | $10.20 | $9.82 | $9.97 | $9.66 | 9,761,810 |
| 2019-09-03 | $10.18 | $10.25 | $10.05 | $10.23 | $9.91 | 13,058,690 |
| 2019-09-02 | $9.80 | $10.48 | $9.80 | $10.31 | $9.99 | 21,881,640 |
| 2019-08-30 | $9.47 | $10.33 | $9.33 | $9.90 | $9.59 | 20,615,540 |
| 2019-08-29 | $9.93 | $10.04 | $9.40 | $9.55 | $9.25 | 20,014,880 |
| 2019-08-28 | $8.95 | $9.76 | $8.91 | $9.76 | $9.46 | 11,315,120 |
| 2019-08-27 | $8.66 | $8.89 | $8.62 | $8.87 | $8.59 | 4,064,860 |
| 2019-08-26 | $8.63 | $8.71 | $8.56 | $8.62 | $8.35 | 2,512,370 |
| 2019-08-23 | $8.77 | $8.92 | $8.66 | $8.82 | $8.55 | 2,682,220 |
| 2019-08-22 | $8.76 | $8.88 | $8.75 | $8.83 | $8.56 | 2,743,590 |
| 2019-08-21 | $8.90 | $8.93 | $8.70 | $8.76 | $8.49 | 3,375,990 |
| 2019-08-20 | $8.83 | $8.92 | $8.77 | $8.88 | $8.60 | 3,461,980 |
| 2019-08-19 | $8.54 | $8.87 | $8.53 | $8.85 | $8.57 | 4,384,310 |
| 2019-08-16 | $8.33 | $8.58 | $8.33 | $8.50 | $8.24 | 2,835,510 |
| 2019-08-15 | $8.40 | $8.40 | $8.21 | $8.35 | $8.09 | 3,083,370 |
| 2019-08-14 | $8.66 | $8.67 | $8.49 | $8.51 | $8.25 | 1,688,170 |
| 2019-08-13 | $8.60 | $8.60 | $8.43 | $8.51 | $8.25 | 2,048,000 |
| 2019-08-12 | $8.60 | $8.69 | $8.55 | $8.66 | $8.39 | 1,792,590 |
| 2019-08-09 | $8.71 | $8.74 | $8.51 | $8.61 | $8.34 | 1,869,700 |
| 2019-08-08 | $8.69 | $8.94 | $8.50 | $8.67 | $8.40 | 3,236,250 |
| 2019-08-07 | $8.87 | $8.87 | $8.53 | $8.64 | $8.37 | 2,012,400 |
| 2019-08-06 | $8.90 | $8.90 | $8.48 | $8.68 | $8.41 | 3,948,010 |
| 2019-08-05 | $9.25 | $9.25 | $8.94 | $9.04 | $8.76 | 4,506,180 |
| 2019-08-02 | $9.05 | $9.28 | $8.97 | $9.28 | $8.99 | 2,873,840 |
| 2019-08-01 | $9.20 | $9.35 | $9.11 | $9.25 | $8.96 | 2,687,400 |
| 2019-07-31 | $9.43 | $9.43 | $9.16 | $9.18 | $8.89 | 5,120,620 |
| 2019-07-30 | $9.50 | $9.65 | $9.50 | $9.57 | $9.27 | 2,625,950 |
| 2019-07-29 | $9.47 | $9.56 | $9.42 | $9.53 | $9.23 | 1,990,460 |
| 2019-07-26 | $9.47 | $9.55 | $9.38 | $9.52 | $9.22 | 2,070,950 |
| 2019-07-25 | $9.46 | $9.59 | $9.38 | $9.50 | $9.20 | 3,352,900 |
| 2019-07-24 | $9.63 | $9.63 | $9.42 | $9.46 | $9.17 | 3,907,380 |
| 2019-07-23 | $9.10 | $9.44 | $9.02 | $9.40 | $9.11 | 3,019,500 |
| 2019-07-22 | $9.49 | $9.49 | $8.98 | $9.09 | $8.81 | 3,952,650 |
| 2019-07-19 | $9.47 | $9.52 | $9.33 | $9.41 | $9.12 | 2,429,900 |
| 2019-07-18 | $9.46 | $9.52 | $9.31 | $9.43 | $9.14 | 2,517,700 |
| 2019-07-17 | $9.56 | $9.62 | $9.48 | $9.52 | $9.22 | 2,445,740 |
| 2019-07-16 | $9.57 | $9.72 | $9.48 | $9.54 | $9.24 | 2,967,670 |
| 2019-07-15 | $9.35 | $9.62 | $9.35 | $9.56 | $9.26 | 3,284,490 |
| 2019-07-12 | $9.26 | $9.50 | $9.26 | $9.49 | $9.19 | 3,068,090 |
| 2019-07-11 | $9.58 | $9.58 | $9.26 | $9.40 | $9.11 | 3,685,290 |
| 2019-07-10 | $9.40 | $9.77 | $9.36 | $9.55 | $9.25 | 4,452,730 |
| 2019-07-09 | $9.33 | $9.59 | $9.29 | $9.40 | $9.11 | 2,445,660 |
| 2019-07-08 | $9.81 | $9.85 | $9.26 | $9.46 | $9.17 | 5,326,580 |
| 2019-07-05 | $9.94 | $9.95 | $9.68 | $9.89 | $9.58 | 3,892,560 |
| 2019-07-04 | $10.00 | $10.15 | $9.83 | $10.00 | $9.54 | 4,831,720 |
| 2019-07-03 | $10.01 | $10.05 | $9.87 | $9.97 | $9.52 | 3,813,400 |
| 2019-07-02 | $10.26 | $10.26 | $10.03 | $10.05 | $9.59 | 5,087,360 |
| 2019-07-01 | $10.07 | $10.25 | $10.06 | $10.22 | $9.75 | 5,487,670 |
| 2019-06-28 | $10.22 | $10.22 | $9.86 | $9.92 | $9.47 | 4,602,260 |
| 2019-06-27 | $10.21 | $10.31 | $10.12 | $10.13 | $9.67 | 4,858,670 |
| 2019-06-26 | $10.00 | $10.27 | $9.93 | $10.25 | $9.78 | 4,939,030 |
| 2019-06-25 | $10.43 | $10.43 | $10.03 | $10.11 | $9.65 | 5,596,100 |
| 2019-06-24 | $10.33 | $10.50 | $10.21 | $10.34 | $9.87 | 6,317,500 |
| 2019-06-21 | $10.29 | $10.45 | $10.09 | $10.31 | $9.84 | 9,018,540 |
| 2019-06-20 | $9.77 | $10.14 | $9.71 | $10.07 | $9.61 | 7,581,170 |
| 2019-06-19 | $9.87 | $9.98 | $9.76 | $9.78 | $9.33 | 5,408,950 |
| 2019-06-18 | $9.71 | $9.85 | $9.61 | $9.68 | $9.24 | 3,771,150 |
| 2019-06-17 | $9.61 | $9.88 | $9.55 | $9.71 | $9.27 | 3,999,730 |
| 2019-06-14 | $9.95 | $10.14 | $9.65 | $9.65 | $9.21 | 7,150,360 |
| 2019-06-13 | $10.04 | $10.16 | $9.74 | $10.00 | $9.54 | 8,361,530 |
| 2019-06-12 | $10.39 | $10.55 | $10.15 | $10.17 | $9.71 | 8,952,190 |
| 2019-06-11 | $10.00 | $10.40 | $9.81 | $10.33 | $9.86 | 11,241,870 |
| 2019-06-10 | $9.83 | $10.08 | $9.83 | $10.03 | $9.57 | 7,476,240 |
| 2019-06-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.42 | 0 |
| 2019-06-06 | $9.86 | $10.07 | $9.35 | $9.87 | $9.42 | 14,649,440 |
| 2019-06-05 | $10.04 | $10.05 | $9.76 | $9.82 | $9.37 | 7,484,660 |
| 2019-06-04 | $10.15 | $10.25 | $9.65 | $9.84 | $9.39 | 11,744,290 |
| 2019-06-03 | $10.38 | $10.67 | $9.96 | $10.14 | $9.68 | 18,307,360 |
| 2019-05-31 | $10.77 | $10.78 | $10.22 | $10.33 | $9.86 | 13,160,600 |
| 2019-05-30 | $10.90 | $10.98 | $10.35 | $10.58 | $10.10 | 14,451,670 |
| 2019-05-29 | $10.90 | $11.22 | $10.71 | $10.85 | $10.36 | 15,370,690 |
| 2019-05-28 | $11.22 | $11.22 | $10.80 | $10.85 | $10.36 | 19,291,270 |
| 2019-05-27 | $10.81 | $11.29 | $10.53 | $11.07 | $10.57 | 24,376,880 |
| 2019-05-24 | $11.09 | $11.20 | $10.32 | $10.54 | $10.06 | 25,108,520 |
| 2019-05-23 | $11.77 | $12.28 | $11.08 | $11.27 | $10.76 | 28,828,990 |
| 2019-05-22 | $11.76 | $12.12 | $11.43 | $11.58 | $11.05 | 26,989,340 |
| 2019-05-21 | $12.06 | $12.30 | $11.52 | $11.89 | $11.35 | 33,457,170 |
| 2019-05-20 | $12.29 | $12.89 | $11.66 | $11.91 | $11.37 | 45,832,260 |
| 2019-05-17 | $14.30 | $14.93 | $12.69 | $12.69 | $12.11 | 66,255,600 |
| 2019-05-16 | $13.01 | $13.57 | $13.01 | $13.57 | $12.95 | 13,153,190 |
| 2019-05-15 | $12.34 | $12.34 | $11.45 | $12.34 | $11.78 | 32,875,950 |
| 2019-05-14 | $9.96 | $11.22 | $9.90 | $11.22 | $10.71 | 30,512,080 |
| 2019-05-13 | $9.33 | $10.48 | $9.31 | $10.20 | $9.73 | 17,395,640 |
| 2019-05-10 | $9.10 | $9.89 | $9.02 | $9.53 | $9.10 | 7,175,700 |
| 2019-05-09 | $8.93 | $9.15 | $8.89 | $9.00 | $8.59 | 3,320,380 |
| 2019-05-08 | $8.90 | $9.09 | $8.59 | $8.94 | $8.53 | 3,260,360 |
| 2019-05-07 | $8.88 | $9.15 | $8.83 | $9.03 | $8.62 | 4,417,820 |
| 2019-05-06 | $9.25 | $9.50 | $8.73 | $8.74 | $8.34 | 6,688,910 |
| 2019-05-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.26 | 0 |
| 2019-05-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.26 | 0 |
| 2019-05-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.26 | 0 |
| 2019-04-30 | $9.47 | $9.84 | $9.25 | $9.70 | $9.26 | 5,102,370 |
| 2019-04-29 | $10.32 | $10.42 | $9.60 | $9.60 | $9.16 | 11,451,470 |
| 2019-04-26 | $10.70 | $11.23 | $10.51 | $10.67 | $10.18 | 13,892,150 |
| 2019-04-25 | $11.31 | $11.40 | $10.19 | $10.42 | $9.94 | 18,242,740 |
| 2019-04-24 | $10.00 | $11.11 | $10.00 | $11.11 | $10.60 | 16,201,530 |
| 2019-04-23 | $10.60 | $10.74 | $10.10 | $10.10 | $9.64 | 10,181,020 |
| 2019-04-22 | $10.20 | $11.14 | $9.98 | $10.81 | $10.32 | 16,565,420 |
| 2019-04-19 | $10.29 | $10.30 | $9.99 | $10.13 | $9.67 | 4,108,560 |
| 2019-04-18 | $10.07 | $10.33 | $10.00 | $10.13 | $9.67 | 4,215,040 |
| 2019-04-17 | $10.06 | $10.14 | $9.97 | $10.02 | $9.56 | 3,808,210 |
| 2019-04-16 | $9.80 | $10.07 | $9.69 | $10.06 | $9.60 | 4,320,490 |
| 2019-04-15 | $9.91 | $10.10 | $9.77 | $9.85 | $9.40 | 3,150,650 |
| 2019-04-12 | $9.99 | $10.09 | $9.70 | $9.79 | $9.34 | 4,072,870 |
| 2019-04-11 | $10.22 | $10.37 | $10.03 | $10.04 | $9.58 | 4,617,880 |
| 2019-04-10 | $10.22 | $10.36 | $9.97 | $10.19 | $9.73 | 5,568,000 |
| 2019-04-09 | $9.93 | $10.36 | $9.72 | $10.14 | $9.68 | 6,737,970 |
| 2019-04-08 | $10.71 | $10.75 | $10.34 | $10.37 | $9.90 | 8,239,770 |
| 2019-04-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.18 | 0 |
| 2019-04-04 | $10.18 | $10.70 | $10.12 | $10.67 | $10.18 | 14,250,060 |
| 2019-04-03 | $10.70 | $11.11 | $10.25 | $10.44 | $9.96 | 22,305,660 |
| 2019-04-02 | $9.42 | $10.43 | $9.42 | $10.43 | $9.95 | 6,044,050 |
| 2019-04-01 | $9.30 | $9.55 | $9.28 | $9.48 | $9.05 | 5,732,260 |
| 2019-03-29 | $9.12 | $9.26 | $8.97 | $9.25 | $8.83 | 3,638,520 |
| 2019-03-28 | $9.01 | $9.26 | $8.93 | $9.05 | $8.64 | 3,655,300 |
| 2019-03-27 | $9.03 | $9.15 | $8.88 | $8.98 | $8.57 | 3,626,680 |
| 2019-03-26 | $9.47 | $9.53 | $9.07 | $9.07 | $8.66 | 5,459,150 |
| 2019-03-25 | $9.06 | $9.65 | $9.03 | $9.51 | $9.08 | 8,763,580 |
| 2019-03-22 | $9.32 | $9.32 | $9.07 | $9.18 | $8.76 | 4,478,750 |
| 2019-03-21 | $9.29 | $9.40 | $9.24 | $9.30 | $8.88 | 4,138,900 |
| 2019-03-20 | $9.49 | $9.49 | $9.11 | $9.33 | $8.90 | 4,208,570 |
| 2019-03-19 | $9.51 | $9.65 | $9.34 | $9.41 | $8.98 | 6,093,230 |
| 2019-03-18 | $9.11 | $9.27 | $9.08 | $9.26 | $8.84 | 3,344,970 |
| 2019-03-15 | $9.20 | $9.30 | $9.05 | $9.11 | $8.69 | 4,175,100 |
| 2019-03-14 | $9.35 | $9.48 | $8.94 | $9.09 | $8.68 | 7,290,130 |
| 2019-03-13 | $9.88 | $9.89 | $9.35 | $9.37 | $8.94 | 8,522,430 |
| 2019-03-12 | $9.63 | $10.25 | $9.43 | $9.90 | $9.45 | 15,041,330 |
| 2019-03-11 | $9.85 | $9.87 | $9.31 | $9.60 | $9.16 | 12,552,680 |
| 2019-03-08 | $9.00 | $9.87 | $8.81 | $9.37 | $8.94 | 17,093,350 |
| 2019-03-07 | $8.77 | $9.56 | $8.70 | $9.11 | $8.69 | 12,431,760 |
| 2019-03-06 | $8.70 | $8.78 | $8.54 | $8.78 | $8.38 | 11,590,690 |
| 2019-03-05 | $8.30 | $8.69 | $8.23 | $8.64 | $8.25 | 10,370,060 |
| 2019-03-04 | $8.30 | $8.48 | $8.28 | $8.36 | $7.98 | 10,947,690 |
| 2019-03-01 | $8.24 | $8.29 | $8.10 | $8.27 | $7.89 | 6,210,720 |
| 2019-02-28 | $8.08 | $8.35 | $8.03 | $8.19 | $7.82 | 7,487,960 |
| 2019-02-27 | $8.49 | $8.57 | $8.05 | $8.16 | $7.79 | 12,712,820 |
| 2019-02-26 | $8.15 | $8.35 | $8.06 | $8.18 | $7.81 | 10,650,710 |
| 2019-02-25 | $7.96 | $8.24 | $7.85 | $8.18 | $7.81 | 12,268,100 |
| 2019-02-22 | $7.70 | $7.90 | $7.65 | $7.87 | $7.51 | 6,477,930 |
| 2019-02-21 | $7.81 | $7.92 | $7.70 | $7.74 | $7.39 | 8,173,200 |
| 2019-02-20 | $7.80 | $7.87 | $7.68 | $7.83 | $7.47 | 6,290,710 |
| 2019-02-19 | $7.64 | $7.98 | $7.54 | $7.76 | $7.41 | 9,218,910 |
| 2019-02-18 | $7.44 | $7.64 | $7.36 | $7.62 | $7.27 | 6,792,320 |
| 2019-02-15 | $7.40 | $7.44 | $7.27 | $7.34 | $7.01 | 4,147,810 |
| 2019-02-14 | $7.40 | $7.46 | $7.34 | $7.39 | $7.05 | 4,212,050 |
| 2019-02-13 | $7.29 | $7.47 | $7.25 | $7.42 | $7.08 | 6,104,620 |
| 2019-02-12 | $7.17 | $7.34 | $7.15 | $7.32 | $6.99 | 5,452,860 |
| 2019-02-11 | $7.00 | $7.23 | $6.98 | $7.20 | $6.87 | 4,037,970 |
| 2019-02-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.68 | 0 |
| 2019-02-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.68 | 0 |
| 2019-02-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.68 | 0 |
| 2019-02-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.68 | 0 |
| 2019-02-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.68 | 0 |
| 2019-02-01 | $6.90 | $7.01 | $6.82 | $7.00 | $6.68 | 3,718,600 |
| 2019-01-31 | $7.10 | $7.12 | $6.73 | $6.93 | $6.61 | 5,771,460 |
| 2019-01-30 | $7.05 | $7.18 | $7.03 | $7.11 | $6.79 | 3,631,370 |
| 2019-01-29 | $7.61 | $7.62 | $6.89 | $7.17 | $6.84 | 8,086,380 |
| 2019-01-28 | $7.82 | $7.88 | $7.65 | $7.66 | $7.31 | 6,385,710 |
| 2019-01-25 | $8.28 | $8.50 | $7.90 | $7.90 | $7.54 | 13,679,970 |
| 2019-01-24 | $7.67 | $7.96 | $7.56 | $7.93 | $7.57 | 7,527,870 |
| 2019-01-23 | $7.78 | $7.82 | $7.66 | $7.69 | $7.34 | 3,202,500 |
| 2019-01-22 | $7.85 | $7.85 | $7.73 | $7.75 | $7.40 | 3,364,570 |
| 2019-01-21 | $7.78 | $7.92 | $7.78 | $7.82 | $7.46 | 3,932,050 |
| 2019-01-18 | $7.81 | $7.90 | $7.66 | $7.78 | $7.43 | 5,498,740 |
| 2019-01-17 | $7.93 | $8.00 | $7.80 | $7.84 | $7.48 | 5,521,390 |
| 2019-01-16 | $8.00 | $8.06 | $7.88 | $7.88 | $7.52 | 5,074,400 |
| 2019-01-15 | $7.89 | $8.07 | $7.77 | $8.02 | $7.65 | 7,840,480 |
| 2019-01-14 | $8.00 | $8.00 | $7.71 | $7.83 | $7.47 | 7,790,620 |
| 2019-01-11 | $7.99 | $8.08 | $7.95 | $8.03 | $7.66 | 7,681,980 |
| 2019-01-10 | $7.90 | $8.18 | $7.81 | $8.01 | $7.64 | 12,528,040 |
| 2019-01-09 | $8.10 | $8.70 | $8.03 | $8.15 | $7.78 | 24,724,870 |
| 2019-01-08 | $8.29 | $8.64 | $7.90 | $8.03 | $7.66 | 25,906,530 |
| 2019-01-07 | $7.95 | $8.50 | $7.52 | $8.50 | $8.11 | 27,893,300 |
| 2019-01-04 | $7.31 | $7.79 | $7.27 | $7.73 | $7.38 | 13,632,490 |
| 2019-01-03 | $7.08 | $7.64 | $6.92 | $7.39 | $7.05 | 11,774,890 |
| 2019-01-02 | $7.09 | $7.17 | $6.97 | $7.09 | $6.77 | 3,074,460 |
| 2019-01-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.76 | 0 |
| 2018-12-31 | $7.08 | $7.08 | $7.08 | $7.08 | $6.76 | 0 |
| 2018-12-28 | $7.01 | $7.10 | $6.96 | $7.08 | $6.76 | 4,183,640 |
| 2018-12-27 | $7.34 | $7.40 | $7.01 | $7.03 | $6.71 | 6,779,400 |
| 2018-12-26 | $7.27 | $7.27 | $7.27 | $7.27 | $6.94 | 0 |
| 2018-12-25 | $7.27 | $7.27 | $7.27 | $7.27 | $6.94 | 0 |
| 2018-12-24 | $7.15 | $7.30 | $7.13 | $7.27 | $6.94 | 6,714,230 |
| 2018-12-21 | $7.36 | $7.39 | $7.08 | $7.14 | $6.81 | 10,535,130 |
| 2018-12-20 | $7.52 | $7.65 | $7.38 | $7.45 | $7.11 | 17,419,750 |
| 2018-12-19 | $7.31 | $7.87 | $7.29 | $7.85 | $7.49 | 24,199,380 |
| 2018-12-18 | $7.24 | $7.35 | $7.08 | $7.15 | $6.82 | 3,725,650 |
| 2018-12-17 | $6.98 | $7.39 | $6.91 | $7.32 | $6.99 | 4,532,010 |
| 2018-12-14 | $7.45 | $7.45 | $7.00 | $7.10 | $6.78 | 4,630,380 |
| 2018-12-13 | $7.44 | $7.50 | $7.36 | $7.45 | $7.11 | 3,622,990 |
| 2018-12-12 | $7.40 | $7.46 | $7.31 | $7.42 | $7.08 | 3,239,040 |
| 2018-12-11 | $7.32 | $7.45 | $7.29 | $7.32 | $6.99 | 2,771,550 |
| 2018-12-10 | $7.39 | $7.39 | $7.17 | $7.31 | $6.98 | 3,767,000 |
| 2018-12-07 | $7.54 | $7.59 | $7.38 | $7.41 | $7.07 | 3,905,190 |
| 2018-12-06 | $7.58 | $7.67 | $7.48 | $7.54 | $7.20 | 4,338,990 |
| 2018-12-05 | $7.48 | $7.64 | $7.42 | $7.58 | $7.23 | 5,358,740 |
| 2018-12-04 | $7.50 | $7.69 | $7.45 | $7.63 | $7.28 | 7,616,550 |
| 2018-12-03 | $7.28 | $7.50 | $7.23 | $7.45 | $7.11 | 8,135,830 |
| 2018-11-30 | $7.23 | $7.30 | $6.98 | $7.16 | $6.83 | 5,796,460 |
| 2018-11-29 | $7.58 | $7.58 | $7.26 | $7.26 | $6.93 | 5,534,850 |
| 2018-11-28 | $7.58 | $7.58 | $7.45 | $7.53 | $7.19 | 4,246,070 |
| 2018-11-27 | $7.40 | $7.57 | $7.36 | $7.56 | $7.22 | 4,576,650 |
| 2018-11-26 | $7.45 | $7.53 | $7.34 | $7.37 | $7.03 | 3,618,620 |
| 2018-11-23 | $8.06 | $8.06 | $7.36 | $7.49 | $7.15 | 8,586,860 |
| 2018-11-22 | $7.91 | $8.10 | $7.85 | $8.06 | $7.69 | 8,717,350 |
| 2018-11-21 | $7.96 | $8.03 | $7.82 | $7.89 | $7.53 | 5,912,250 |
| 2018-11-20 | $8.02 | $8.06 | $7.96 | $8.04 | $7.67 | 6,161,390 |
| 2018-11-19 | $8.17 | $8.18 | $7.93 | $8.08 | $7.71 | 7,642,880 |
| 2018-11-16 | $8.20 | $8.23 | $8.11 | $8.16 | $7.79 | 6,773,030 |
| 2018-11-15 | $8.29 | $8.30 | $8.03 | $8.15 | $7.78 | 11,224,780 |
| 2018-11-14 | $8.22 | $8.46 | $8.17 | $8.21 | $7.84 | 14,434,760 |
| 2018-11-13 | $8.09 | $8.86 | $8.09 | $8.53 | $8.14 | 27,049,660 |
| 2018-11-12 | $7.31 | $8.93 | $7.31 | $8.93 | $8.52 | 29,717,810 |
| 2018-11-09 | $8.12 | $8.12 | $8.12 | $8.12 | $7.75 | 1,129,500 |
| 2018-11-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.61 | 706,200 |
| 2018-11-07 | $11.18 | $11.18 | $10.02 | $10.02 | $9.56 | 2,236,400 |
| 2018-11-06 | $11.40 | $11.40 | $11.10 | $11.13 | $10.62 | 4,319,340 |
| 2018-11-05 | $11.45 | $11.49 | $11.31 | $11.41 | $10.89 | 7,299,900 |
| 2018-11-02 | $11.54 | $11.58 | $11.35 | $11.54 | $11.01 | 8,830,140 |
| 2018-11-01 | $11.59 | $11.70 | $11.40 | $11.64 | $11.11 | 5,955,260 |
| 2018-10-31 | $11.61 | $11.66 | $11.45 | $11.63 | $11.10 | 4,351,630 |
| 2018-10-30 | $11.65 | $11.74 | $11.40 | $11.72 | $11.19 | 3,111,830 |
| 2018-10-29 | $11.62 | $11.77 | $11.45 | $11.71 | $11.18 | 3,750,030 |
| 2018-10-26 | $11.63 | $11.78 | $11.45 | $11.72 | $11.19 | 3,746,780 |
| 2018-10-25 | $11.70 | $11.73 | $11.45 | $11.73 | $11.20 | 2,651,430 |
| 2018-10-24 | $11.76 | $11.83 | $11.50 | $11.80 | $11.26 | 2,165,200 |
| 2018-10-23 | $11.91 | $11.93 | $11.66 | $11.79 | $11.25 | 2,107,350 |
| 2018-10-22 | $11.73 | $12.00 | $11.73 | $11.93 | $11.39 | 2,648,500 |
| 2018-10-19 | $11.68 | $11.79 | $11.58 | $11.79 | $11.25 | 1,875,130 |
| 2018-10-18 | $11.81 | $11.81 | $11.50 | $11.70 | $11.17 | 2,089,260 |
| 2018-10-17 | $11.82 | $11.95 | $11.69 | $11.81 | $11.27 | 1,154,120 |
| 2018-10-16 | $11.81 | $12.14 | $11.73 | $11.79 | $11.25 | 1,033,000 |
| 2018-10-15 | $11.80 | $11.87 | $11.66 | $11.81 | $11.27 | 772,600 |
| 2018-10-12 | $11.86 | $11.88 | $11.62 | $11.80 | $11.26 | 588,620 |
| 2018-10-11 | $12.04 | $12.04 | $11.76 | $11.86 | $11.32 | 1,802,600 |
| 2018-10-10 | $12.11 | $12.11 | $12.04 | $12.09 | $11.54 | 463,320 |
| 2018-10-09 | $12.10 | $12.15 | $12.05 | $12.11 | $11.56 | 596,200 |
| 2018-10-08 | $12.25 | $12.25 | $12.08 | $12.10 | $11.55 | 945,450 |
| 2018-10-05 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 0 |
| 2018-10-04 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 0 |
| 2018-10-03 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 0 |
| 2018-10-02 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 0 |
| 2018-10-01 | $12.30 | $12.30 | $12.30 | $12.30 | $11.74 | 0 |
| 2018-09-28 | $12.18 | $12.33 | $12.13 | $12.30 | $11.74 | 889,710 |
| 2018-09-27 | $12.20 | $12.21 | $12.08 | $12.18 | $11.62 | 1,141,850 |
| 2018-09-26 | $12.19 | $12.21 | $12.13 | $12.21 | $11.65 | 922,720 |
| 2018-09-25 | $12.20 | $12.24 | $12.12 | $12.21 | $11.65 | 1,094,940 |
| 2018-09-24 | $12.21 | $12.21 | $12.21 | $12.21 | $11.65 | 0 |
| 2018-09-21 | $12.23 | $12.25 | $12.11 | $12.21 | $11.65 | 1,261,670 |
| 2018-09-20 | $12.21 | $12.24 | $12.16 | $12.20 | $11.64 | 631,040 |
| 2018-09-19 | $12.24 | $12.26 | $12.17 | $12.23 | $11.67 | 684,720 |
| 2018-09-18 | $12.22 | $12.24 | $12.16 | $12.24 | $11.68 | 653,690 |
| 2018-09-17 | $12.23 | $12.24 | $12.13 | $12.24 | $11.68 | 914,600 |
| 2018-09-14 | $12.22 | $12.26 | $12.16 | $12.24 | $11.68 | 863,210 |
| 2018-09-13 | $12.23 | $12.26 | $12.14 | $12.22 | $11.66 | 552,850 |
| 2018-09-12 | $12.19 | $12.24 | $12.13 | $12.23 | $11.67 | 979,260 |
| 2018-09-11 | $12.10 | $12.19 | $12.05 | $12.19 | $11.63 | 1,130,420 |
| 2018-09-10 | $12.20 | $12.22 | $12.03 | $12.13 | $11.58 | 717,300 |
| 2018-09-07 | $12.19 | $12.27 | $12.14 | $12.20 | $11.64 | 818,060 |
| 2018-09-06 | $12.19 | $12.26 | $12.12 | $12.20 | $11.64 | 1,808,230 |
| 2018-09-05 | $12.18 | $12.20 | $12.11 | $12.18 | $11.62 | 1,396,840 |
| 2018-09-04 | $12.23 | $12.23 | $12.14 | $12.18 | $11.62 | 729,720 |
| 2018-09-03 | $12.24 | $12.26 | $12.16 | $12.25 | $11.69 | 1,061,010 |
| 2018-08-31 | $12.25 | $12.25 | $12.10 | $12.25 | $11.69 | 1,417,850 |
| 2018-08-30 | $12.25 | $12.32 | $12.15 | $12.25 | $11.69 | 2,468,700 |
| 2018-08-29 | $12.28 | $12.43 | $12.13 | $12.31 | $11.75 | 2,811,620 |
| 2018-08-28 | $12.47 | $12.47 | $12.10 | $12.29 | $11.73 | 2,892,640 |
| 2018-08-27 | $12.73 | $12.76 | $12.38 | $12.48 | $11.91 | 3,005,750 |
| 2018-08-24 | $12.37 | $12.49 | $12.22 | $12.49 | $11.92 | 3,015,080 |
| 2018-08-23 | $12.03 | $12.48 | $11.96 | $12.40 | $11.83 | 4,943,700 |
| 2018-08-22 | $12.15 | $12.15 | $11.91 | $12.03 | $11.48 | 1,994,130 |
| 2018-08-21 | $11.94 | $12.18 | $11.92 | $12.10 | $11.55 | 3,354,000 |
| 2018-08-20 | $11.92 | $11.93 | $11.85 | $11.90 | $11.36 | 1,081,000 |
| 2018-08-17 | $11.90 | $11.94 | $11.86 | $11.91 | $11.37 | 663,030 |
| 2018-08-16 | $11.91 | $11.93 | $11.85 | $11.90 | $11.36 | 1,233,880 |
| 2018-08-15 | $11.96 | $11.98 | $11.86 | $11.91 | $11.37 | 1,100,860 |
| 2018-08-14 | $11.97 | $12.01 | $11.91 | $11.96 | $11.41 | 1,847,260 |
| 2018-08-13 | $11.99 | $11.99 | $11.86 | $11.94 | $11.40 | 1,668,700 |
| 2018-08-10 | $12.00 | $12.00 | $11.88 | $11.93 | $11.39 | 1,707,080 |
| 2018-08-09 | $11.94 | $12.09 | $11.83 | $11.99 | $11.44 | 4,021,760 |
| 2018-08-08 | $12.05 | $12.09 | $11.87 | $11.94 | $11.40 | 4,950,000 |
| 2018-08-07 | $12.01 | $12.08 | $11.81 | $12.05 | $11.50 | 5,347,600 |
| 2018-08-06 | $11.90 | $12.04 | $11.83 | $12.02 | $11.47 | 5,414,630 |
| 2018-08-03 | $11.99 | $12.05 | $11.89 | $12.00 | $11.45 | 1,151,310 |
| 2018-08-02 | $12.10 | $12.14 | $11.85 | $11.99 | $11.44 | 1,248,160 |
| 2018-08-01 | $12.05 | $12.13 | $12.00 | $12.08 | $11.53 | 920,000 |
| 2018-07-31 | $11.90 | $12.17 | $11.90 | $12.04 | $11.49 | 1,063,890 |
| 2018-07-30 | $12.16 | $12.16 | $11.93 | $11.99 | $11.44 | 889,120 |
| 2018-07-27 | $12.12 | $12.21 | $12.05 | $12.14 | $11.59 | 1,340,470 |
| 2018-07-26 | $12.26 | $12.28 | $12.00 | $12.13 | $11.58 | 2,115,580 |
| 2018-07-25 | $12.25 | $12.31 | $12.18 | $12.26 | $11.70 | 1,679,700 |
| 2018-07-24 | $12.29 | $12.38 | $12.20 | $12.27 | $11.71 | 2,460,840 |
| 2018-07-23 | $12.28 | $12.35 | $12.20 | $12.31 | $11.75 | 2,000,180 |
| 2018-07-20 | $12.26 | $12.32 | $12.15 | $12.31 | $11.75 | 1,245,900 |
| 2018-07-19 | $12.19 | $12.35 | $12.04 | $12.27 | $11.71 | 2,006,060 |
| 2018-07-18 | $12.13 | $12.19 | $11.94 | $12.19 | $11.63 | 1,932,690 |
| 2018-07-17 | $11.98 | $12.19 | $11.83 | $12.10 | $11.55 | 1,883,080 |
| 2018-07-16 | $11.97 | $12.11 | $11.92 | $11.98 | $11.43 | 1,054,470 |
| 2018-07-13 | $12.18 | $12.18 | $11.95 | $12.09 | $11.54 | 1,253,920 |
| 2018-07-12 | $11.92 | $12.50 | $11.87 | $12.19 | $11.63 | 2,102,710 |
| 2018-07-11 | $11.89 | $11.94 | $11.77 | $11.93 | $11.39 | 1,027,420 |
| 2018-07-10 | $11.96 | $12.00 | $11.74 | $12.00 | $11.45 | 1,140,350 |
| 2018-07-09 | $12.01 | $12.01 | $11.86 | $11.94 | $11.40 | 1,140,700 |
| 2018-07-06 | $11.99 | $12.20 | $11.80 | $11.98 | $11.43 | 2,144,100 |
| 2018-07-05 | $12.11 | $12.11 | $11.84 | $12.00 | $11.45 | 1,378,800 |
| 2018-07-04 | $12.18 | $12.20 | $11.96 | $12.14 | $11.59 | 1,199,110 |
| 2018-07-03 | $12.17 | $12.26 | $12.00 | $12.25 | $11.69 | 1,346,330 |
| 2018-07-02 | $12.25 | $12.34 | $12.00 | $12.23 | $11.67 | 1,364,820 |
| 2018-06-29 | $11.97 | $12.31 | $11.85 | $12.31 | $11.75 | 1,231,790 |
| 2018-06-28 | $12.04 | $12.04 | $11.90 | $12.00 | $11.45 | 731,100 |
| 2018-06-27 | $12.05 | $12.09 | $11.87 | $12.06 | $11.51 | 864,530 |
| 2018-06-26 | $11.91 | $12.05 | $11.80 | $12.05 | $11.50 | 747,500 |
| 2018-06-25 | $12.00 | $12.07 | $11.62 | $12.00 | $11.45 | 1,047,250 |
| 2018-06-22 | $11.99 | $12.05 | $11.81 | $11.97 | $11.42 | 1,118,200 |
| 2018-06-21 | $12.05 | $12.17 | $11.85 | $11.98 | $11.43 | 1,288,750 |
| 2018-06-20 | $11.92 | $12.19 | $11.71 | $12.05 | $11.50 | 2,626,040 |
| 2018-06-19 | $11.96 | $11.99 | $11.33 | $11.92 | $11.38 | 2,932,430 |
| 2018-06-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.41 | 0 |
| 2018-06-15 | $12.00 | $12.08 | $11.75 | $11.95 | $11.41 | 1,596,950 |
| 2018-06-14 | $12.02 | $12.02 | $11.62 | $11.95 | $11.41 | 952,270 |
| 2018-06-13 | $12.04 | $12.06 | $11.77 | $11.92 | $11.38 | 976,550 |
| 2018-06-12 | $12.05 | $12.06 | $11.84 | $12.00 | $11.45 | 948,960 |
| 2018-06-11 | $12.03 | $12.13 | $11.76 | $11.96 | $11.41 | 1,555,490 |
| 2018-06-08 | $12.00 | $12.18 | $11.81 | $12.00 | $11.45 | 1,498,460 |
| 2018-06-07 | $12.63 | $12.64 | $11.80 | $11.90 | $11.36 | 3,140,320 |
| 2018-06-06 | $12.63 | $12.69 | $12.52 | $12.64 | $12.06 | 372,360 |
| 2018-06-05 | $12.59 | $12.72 | $12.59 | $12.70 | $12.12 | 585,510 |
| 2018-06-04 | $12.76 | $12.76 | $12.45 | $12.62 | $12.04 | 801,490 |
| 2018-06-01 | $12.71 | $12.77 | $12.50 | $12.69 | $12.11 | 1,522,330 |
| 2018-05-31 | $12.80 | $12.98 | $12.67 | $12.84 | $12.25 | 380,640 |
| 2018-05-30 | $12.79 | $12.83 | $12.67 | $12.70 | $12.12 | 774,510 |
| 2018-05-29 | $12.88 | $12.93 | $12.77 | $12.90 | $12.31 | 467,500 |
| 2018-05-28 | $12.95 | $12.95 | $12.73 | $12.90 | $12.31 | 635,530 |
| 2018-05-25 | $13.00 | $13.05 | $12.82 | $12.98 | $12.39 | 851,310 |
| 2018-05-24 | $13.30 | $13.30 | $12.96 | $13.00 | $12.41 | 1,139,640 |
| 2018-05-23 | $13.37 | $13.38 | $13.18 | $13.27 | $12.66 | 851,590 |
| 2018-05-22 | $13.55 | $13.55 | $13.22 | $13.40 | $12.79 | 915,820 |
| 2018-05-21 | $13.38 | $13.49 | $13.31 | $13.48 | $12.87 | 718,400 |
| 2018-05-18 | $13.20 | $13.42 | $13.11 | $13.35 | $12.74 | 629,840 |
| 2018-05-17 | $13.28 | $13.42 | $13.17 | $13.21 | $12.61 | 526,510 |
| 2018-05-16 | $13.40 | $13.49 | $13.26 | $13.30 | $12.69 | 779,750 |
| 2018-05-15 | $13.20 | $13.53 | $13.17 | $13.49 | $12.87 | 757,550 |
| 2018-05-14 | $13.40 | $13.47 | $13.22 | $13.24 | $12.64 | 874,300 |
| 2018-05-11 | $13.54 | $13.58 | $13.28 | $13.49 | $12.87 | 1,126,380 |
| 2018-05-10 | $13.58 | $13.71 | $13.48 | $13.58 | $12.96 | 721,490 |
| 2018-05-09 | $13.73 | $13.76 | $13.51 | $13.64 | $13.02 | 700,850 |
| 2018-05-08 | $13.72 | $13.83 | $13.53 | $13.73 | $13.10 | 1,351,530 |
| 2018-05-07 | $13.47 | $13.84 | $13.47 | $13.72 | $13.09 | 1,143,870 |
| 2018-05-04 | $13.71 | $13.71 | $13.41 | $13.57 | $12.95 | 1,149,620 |
| 2018-05-03 | $13.72 | $13.78 | $13.44 | $13.70 | $13.08 | 1,317,430 |
| 2018-05-02 | $14.05 | $14.09 | $13.72 | $13.82 | $13.05 | 1,441,800 |
| 2018-05-01 | $14.07 | $14.07 | $14.07 | $14.07 | $13.28 | 0 |
| 2018-04-30 | $14.07 | $14.07 | $14.07 | $14.07 | $13.28 | 0 |
| 2018-04-27 | $13.78 | $14.10 | $13.66 | $14.07 | $13.28 | 1,401,290 |
| 2018-04-26 | $14.10 | $14.10 | $13.75 | $13.78 | $13.01 | 832,700 |
| 2018-04-25 | $13.85 | $14.06 | $13.81 | $14.00 | $13.22 | 1,337,120 |
| 2018-04-24 | $13.53 | $14.02 | $13.48 | $14.00 | $13.22 | 2,841,470 |
| 2018-04-23 | $13.84 | $13.84 | $13.39 | $13.56 | $12.80 | 1,530,800 |
| 2018-04-20 | $13.90 | $13.99 | $13.55 | $13.85 | $13.08 | 1,063,800 |
| 2018-04-19 | $13.60 | $14.07 | $13.54 | $13.99 | $13.21 | 2,220,890 |
| 2018-04-18 | $13.85 | $13.95 | $12.98 | $13.76 | $12.99 | 1,939,920 |
| 2018-04-17 | $13.99 | $14.03 | $13.55 | $13.74 | $12.97 | 1,167,720 |
| 2018-04-16 | $13.99 | $14.09 | $13.81 | $14.00 | $13.22 | 1,830,150 |
| 2018-04-13 | $14.00 | $14.14 | $13.80 | $14.05 | $13.26 | 2,238,900 |
| 2018-04-12 | $14.31 | $14.31 | $13.79 | $14.00 | $13.22 | 2,731,280 |
| 2018-04-11 | $14.41 | $14.41 | $13.98 | $14.26 | $13.46 | 2,230,910 |
| 2018-04-10 | $14.80 | $14.80 | $14.07 | $14.30 | $13.50 | 3,897,440 |
| 2018-04-09 | $13.53 | $14.69 | $13.46 | $14.48 | $13.67 | 4,723,600 |
| 2018-04-06 | $13.79 | $13.79 | $13.79 | $13.79 | $13.02 | 0 |
| 2018-04-05 | $13.79 | $13.79 | $13.79 | $13.79 | $13.02 | 0 |
| 2018-04-04 | $13.86 | $14.28 | $13.73 | $13.79 | $13.02 | 1,424,270 |
| 2018-04-03 | $14.06 | $14.06 | $13.70 | $13.86 | $13.08 | 1,565,750 |
| 2018-04-02 | $14.00 | $14.44 | $14.00 | $14.20 | $13.41 | 2,858,520 |
| 2018-03-30 | $13.66 | $14.30 | $13.61 | $14.15 | $13.36 | 3,166,710 |
| 2018-03-29 | $13.60 | $13.78 | $13.56 | $13.66 | $12.90 | 1,404,750 |
| 2018-03-28 | $13.34 | $13.70 | $13.08 | $13.67 | $12.91 | 2,770,720 |
| 2018-03-27 | $13.45 | $13.65 | $13.32 | $13.40 | $12.65 | 2,437,420 |
| 2018-03-26 | $12.50 | $13.38 | $12.50 | $13.33 | $12.58 | 1,610,030 |
| 2018-03-23 | $13.74 | $13.74 | $12.69 | $13.10 | $12.37 | 2,931,910 |
| 2018-03-22 | $14.16 | $14.32 | $13.95 | $13.95 | $13.17 | 1,428,060 |
| 2018-03-21 | $14.31 | $14.55 | $14.07 | $14.09 | $13.30 | 3,244,440 |
| 2018-03-20 | $14.22 | $14.35 | $14.01 | $14.23 | $13.43 | 975,730 |
| 2018-03-19 | $14.23 | $14.43 | $14.10 | $14.33 | $13.53 | 1,536,780 |
| 2018-03-16 | $14.48 | $14.48 | $14.18 | $14.23 | $13.43 | 995,060 |
| 2018-03-15 | $14.12 | $14.48 | $14.01 | $14.48 | $13.67 | 2,012,240 |
| 2018-03-14 | $14.37 | $14.49 | $14.14 | $14.26 | $13.46 | 2,922,750 |
| 2018-03-13 | $14.20 | $14.62 | $14.09 | $14.50 | $13.69 | 6,068,810 |
| 2018-03-12 | $14.15 | $14.33 | $13.98 | $14.29 | $13.49 | 5,387,130 |
| 2018-03-09 | $13.78 | $14.13 | $13.69 | $14.09 | $13.30 | 5,322,780 |
| 2018-03-08 | $13.71 | $13.93 | $13.64 | $13.74 | $12.97 | 731,100 |
| 2018-03-07 | $13.85 | $13.96 | $13.79 | $13.83 | $13.06 | 620,680 |
| 2018-03-06 | $13.86 | $14.10 | $13.71 | $13.85 | $13.08 | 897,250 |
| 2018-03-05 | $14.05 | $14.06 | $13.70 | $13.84 | $13.07 | 788,390 |
| 2018-03-02 | $13.98 | $14.06 | $13.84 | $13.95 | $13.17 | 910,190 |
| 2018-03-01 | $13.80 | $14.05 | $13.79 | $13.98 | $13.20 | 701,300 |
| 2018-02-28 | $13.81 | $14.03 | $13.81 | $13.84 | $13.07 | 693,230 |
| 2018-02-27 | $13.65 | $14.08 | $13.61 | $13.98 | $13.20 | 1,930,180 |
| 2018-02-26 | $13.40 | $13.81 | $13.31 | $13.67 | $12.91 | 2,274,490 |
| 2018-02-23 | $13.26 | $13.49 | $13.17 | $13.31 | $12.57 | 582,230 |
| 2018-02-22 | $13.21 | $13.36 | $13.16 | $13.26 | $12.52 | 417,540 |
| 2018-02-21 | $13.18 | $13.18 | $13.18 | $13.18 | $12.44 | 0 |
| 2018-02-20 | $13.18 | $13.18 | $13.18 | $13.18 | $12.44 | 0 |
| 2018-02-19 | $13.18 | $13.18 | $13.18 | $13.18 | $12.44 | 0 |
| 2018-02-16 | $13.18 | $13.18 | $13.18 | $13.18 | $12.44 | 0 |
| 2018-02-15 | $13.18 | $13.18 | $13.18 | $13.18 | $12.44 | 0 |
| 2018-02-14 | $13.15 | $13.19 | $13.01 | $13.18 | $12.44 | 377,540 |
| 2018-02-13 | $13.30 | $13.30 | $13.02 | $13.13 | $12.40 | 545,550 |
| 2018-02-12 | $13.30 | $13.39 | $13.08 | $13.10 | $12.37 | 482,060 |
| 2018-02-09 | $12.81 | $13.20 | $12.81 | $13.10 | $12.37 | 784,230 |
| 2018-02-08 | $13.01 | $13.39 | $12.71 | $13.19 | $12.45 | 655,920 |
| 2018-02-07 | $12.96 | $13.02 | $12.69 | $13.01 | $12.28 | 1,354,450 |
| 2018-02-06 | $13.60 | $13.60 | $12.38 | $12.81 | $12.09 | 2,779,300 |
| 2018-02-05 | $13.63 | $13.80 | $13.31 | $13.75 | $12.98 | 1,367,560 |
| 2018-02-02 | $13.89 | $14.00 | $13.49 | $13.80 | $13.03 | 1,037,040 |
| 2018-02-01 | $14.58 | $14.65 | $13.26 | $14.00 | $13.22 | 3,395,240 |
| 2018-01-31 | $14.66 | $14.84 | $14.40 | $14.60 | $13.78 | 674,500 |
| 2018-01-30 | $14.88 | $14.95 | $14.68 | $14.72 | $13.90 | 578,000 |
| 2018-01-29 | $15.20 | $15.21 | $14.80 | $14.89 | $14.06 | 917,990 |
| 2018-01-26 | $15.15 | $15.31 | $15.05 | $15.21 | $14.36 | 995,230 |
| 2018-01-25 | $14.85 | $15.55 | $14.61 | $15.25 | $14.40 | 3,356,530 |
| 2018-01-24 | $14.65 | $15.00 | $14.56 | $14.81 | $13.98 | 1,619,580 |
| 2018-01-23 | $14.81 | $14.98 | $14.65 | $14.73 | $13.91 | 1,396,300 |
| 2018-01-22 | $14.63 | $15.02 | $14.41 | $14.99 | $14.15 | 1,413,490 |
| 2018-01-19 | $14.79 | $15.20 | $14.54 | $14.69 | $13.87 | 1,350,320 |
| 2018-01-18 | $14.67 | $14.84 | $14.63 | $14.67 | $13.85 | 526,780 |
| 2018-01-17 | $14.80 | $14.80 | $14.40 | $14.67 | $13.85 | 1,575,220 |
| 2018-01-16 | $14.95 | $15.10 | $14.68 | $14.85 | $14.02 | 851,830 |
| 2018-01-15 | $15.30 | $15.37 | $14.93 | $14.95 | $14.11 | 986,080 |
| 2018-01-12 | $15.18 | $15.40 | $15.18 | $15.36 | $14.50 | 954,020 |
| 2018-01-11 | $15.10 | $15.41 | $15.00 | $15.24 | $14.39 | 1,004,590 |
| 2018-01-10 | $15.46 | $15.51 | $14.92 | $15.23 | $14.38 | 2,172,200 |
| 2018-01-09 | $16.03 | $16.14 | $15.23 | $15.44 | $14.58 | 3,649,530 |
| 2018-01-08 | $16.35 | $16.35 | $15.99 | $16.10 | $15.20 | 1,508,320 |
| 2018-01-05 | $16.30 | $16.33 | $16.00 | $16.29 | $15.38 | 1,330,990 |
| 2018-01-04 | $16.36 | $16.38 | $16.05 | $16.22 | $15.31 | 969,780 |
| 2018-01-03 | $15.98 | $16.35 | $15.90 | $16.35 | $15.44 | 1,399,380 |
| 2018-01-02 | $16.28 | $16.28 | $15.88 | $16.00 | $15.11 | 1,333,160 |
| 2018-01-01 | $16.16 | $16.16 | $16.16 | $16.16 | $15.26 | 0 |
| 2017-12-29 | $17.05 | $17.05 | $16.12 | $16.16 | $15.26 | 1,695,460 |
| 2017-12-28 | $16.25 | $16.25 | $15.94 | $16.18 | $15.27 | 1,461,670 |
| 2017-12-27 | $16.24 | $16.60 | $16.10 | $16.13 | $15.23 | 1,424,960 |
| 2017-12-26 | $15.85 | $16.34 | $15.85 | $16.30 | $15.39 | 2,591,100 |
| 2017-12-25 | $16.13 | $16.39 | $15.83 | $15.85 | $14.96 | 2,071,760 |
| 2017-12-22 | $16.05 | $16.49 | $16.05 | $16.26 | $15.35 | 2,416,760 |
| 2017-12-21 | $15.97 | $16.15 | $15.89 | $16.05 | $15.15 | 1,023,750 |
| 2017-12-20 | $15.96 | $16.08 | $15.92 | $15.97 | $15.08 | 747,380 |
| 2017-12-19 | $15.95 | $16.13 | $15.91 | $16.11 | $15.21 | 1,397,690 |
| 2017-12-18 | $16.16 | $16.26 | $15.94 | $16.10 | $15.20 | 842,020 |
| 2017-12-15 | $16.05 | $16.18 | $16.03 | $16.16 | $15.26 | 1,653,760 |
| 2017-12-14 | $16.00 | $16.18 | $15.91 | $16.08 | $15.18 | 1,700,270 |
| 2017-12-13 | $15.85 | $16.27 | $15.85 | $16.06 | $15.16 | 1,408,140 |
| 2017-12-12 | $15.87 | $16.18 | $15.80 | $16.00 | $15.11 | 1,961,580 |
| 2017-12-11 | $15.98 | $16.05 | $15.72 | $15.96 | $15.07 | 2,672,170 |
| 2017-12-08 | $15.70 | $16.08 | $15.63 | $15.94 | $15.05 | 1,629,500 |
| 2017-12-07 | $15.46 | $16.08 | $15.46 | $15.85 | $14.96 | 4,240,990 |
| 2017-12-06 | $15.30 | $15.62 | $15.30 | $15.58 | $14.71 | 2,108,830 |
| 2017-12-05 | $15.50 | $15.69 | $15.11 | $15.29 | $14.43 | 2,150,620 |
| 2017-12-04 | $15.23 | $15.62 | $15.23 | $15.39 | $14.53 | 2,031,940 |
| 2017-12-01 | $15.09 | $15.39 | $15.06 | $15.38 | $14.52 | 1,095,110 |
| 2017-11-30 | $15.01 | $15.24 | $14.92 | $15.22 | $14.37 | 1,581,550 |
| 2017-11-29 | $14.82 | $15.04 | $14.80 | $15.01 | $14.17 | 696,800 |
| 2017-11-28 | $14.56 | $14.95 | $14.56 | $14.92 | $14.09 | 767,370 |
| 2017-11-27 | $15.21 | $15.21 | $14.63 | $14.65 | $13.83 | 1,332,070 |
| 2017-11-24 | $14.80 | $15.19 | $14.80 | $15.18 | $14.33 | 1,165,390 |
| 2017-11-23 | $15.06 | $15.34 | $14.73 | $14.98 | $14.14 | 1,614,390 |
| 2017-11-22 | $15.00 | $15.21 | $14.81 | $15.18 | $14.33 | 2,359,740 |
| 2017-11-21 | $15.38 | $15.38 | $14.70 | $15.00 | $14.16 | 3,743,480 |
| 2017-11-20 | $15.29 | $15.55 | $15.25 | $15.43 | $14.57 | 1,945,030 |
| 2017-11-17 | $15.79 | $15.86 | $14.96 | $14.96 | $14.12 | 2,930,760 |
| 2017-11-16 | $15.70 | $15.82 | $15.60 | $15.67 | $14.79 | 1,532,270 |
| 2017-11-15 | $15.95 | $16.01 | $15.55 | $15.70 | $14.82 | 1,655,740 |
| 2017-11-14 | $15.90 | $16.12 | $15.80 | $15.91 | $15.02 | 1,591,860 |
| 2017-11-13 | $16.34 | $16.38 | $15.83 | $15.90 | $15.01 | 3,735,130 |
| 2017-11-10 | $16.37 | $16.53 | $16.30 | $16.33 | $15.42 | 2,400,580 |
| 2017-11-09 | $16.45 | $16.48 | $16.23 | $16.38 | $15.46 | 1,817,230 |
| 2017-11-08 | $16.05 | $16.53 | $15.91 | $16.45 | $15.53 | 2,675,800 |
| 2017-11-07 | $16.00 | $16.22 | $15.82 | $16.07 | $15.17 | 1,939,770 |
| 2017-11-06 | $15.90 | $16.01 | $15.66 | $15.95 | $15.06 | 1,729,360 |
| 2017-11-03 | $16.35 | $16.45 | $15.76 | $15.77 | $14.89 | 4,465,940 |
| 2017-11-02 | $16.70 | $16.70 | $16.35 | $16.50 | $15.58 | 2,479,410 |
| 2017-11-01 | $16.43 | $16.66 | $16.15 | $16.65 | $15.72 | 3,028,370 |
| 2017-10-31 | $16.06 | $16.34 | $16.00 | $16.30 | $15.39 | 2,160,980 |
| 2017-10-30 | $16.56 | $16.58 | $15.88 | $16.11 | $15.21 | 4,213,530 |
| 2017-10-27 | $16.58 | $16.96 | $16.40 | $16.40 | $15.48 | 3,088,450 |
| 2017-10-26 | $16.46 | $16.72 | $16.37 | $16.66 | $15.73 | 3,567,660 |
| 2017-10-25 | $16.12 | $16.31 | $16.08 | $16.29 | $15.38 | 1,859,020 |
| 2017-10-24 | $16.20 | $16.53 | $16.00 | $16.21 | $15.30 | 3,607,860 |
| 2017-10-23 | $15.93 | $16.38 | $15.90 | $16.25 | $15.34 | 5,200,970 |
| 2017-10-20 | $15.56 | $15.75 | $15.41 | $15.73 | $14.85 | 1,163,930 |
| 2017-10-19 | $15.65 | $15.69 | $15.50 | $15.55 | $14.68 | 1,966,030 |
| 2017-10-18 | $15.70 | $15.91 | $15.50 | $15.65 | $14.77 | 2,792,720 |
| 2017-10-17 | $15.77 | $15.77 | $15.54 | $15.64 | $14.77 | 1,680,640 |
| 2017-10-16 | $15.96 | $16.08 | $15.54 | $15.64 | $14.77 | 4,517,190 |
| 2017-10-13 | $16.16 | $16.35 | $15.80 | $15.97 | $15.08 | 4,624,380 |
| 2017-10-12 | $15.86 | $16.14 | $15.67 | $16.06 | $15.16 | 6,536,450 |
| 2017-10-11 | $15.63 | $15.98 | $15.61 | $15.89 | $15.00 | 5,714,550 |
| 2017-10-10 | $15.48 | $16.04 | $15.32 | $15.84 | $14.95 | 6,679,020 |
| 2017-10-09 | $15.55 | $15.84 | $15.05 | $15.16 | $14.31 | 6,131,980 |
| 2017-10-06 | $15.32 | $15.32 | $15.32 | $15.32 | $14.46 | 0 |
| 2017-10-05 | $15.32 | $15.32 | $15.32 | $15.32 | $14.46 | 0 |
| 2017-10-04 | $15.32 | $15.32 | $15.32 | $15.32 | $14.46 | 0 |
| 2017-10-03 | $15.32 | $15.32 | $15.32 | $15.32 | $14.46 | 0 |
| 2017-10-02 | $15.32 | $15.32 | $15.32 | $15.32 | $14.46 | 0 |
| 2017-09-29 | $15.11 | $15.36 | $15.07 | $15.32 | $14.46 | 2,941,440 |
| 2017-09-28 | $14.88 | $15.21 | $14.76 | $15.21 | $14.36 | 5,510,280 |
| 2017-09-27 | $14.89 | $15.10 | $14.77 | $14.99 | $14.15 | 3,225,080 |
| 2017-09-26 | $14.81 | $15.00 | $14.70 | $14.99 | $14.15 | 2,797,720 |
| 2017-09-25 | $14.90 | $15.38 | $14.81 | $15.01 | $14.17 | 7,594,340 |
| 2017-09-22 | $14.63 | $14.89 | $14.57 | $14.84 | $14.01 | 4,199,530 |
| 2017-09-21 | $14.76 | $14.94 | $14.63 | $14.64 | $13.82 | 2,635,780 |
| 2017-09-20 | $14.49 | $14.79 | $14.49 | $14.78 | $13.95 | 3,598,320 |
| 2017-09-19 | $14.67 | $14.67 | $14.42 | $14.54 | $13.73 | 2,071,140 |
| 2017-09-18 | $14.25 | $14.58 | $14.25 | $14.53 | $13.72 | 1,763,160 |
| 2017-09-15 | $14.38 | $14.52 | $14.20 | $14.27 | $13.47 | 1,557,530 |
| 2017-09-14 | $14.55 | $14.55 | $14.37 | $14.37 | $13.57 | 1,453,560 |
| 2017-09-13 | $14.48 | $14.58 | $14.43 | $14.52 | $13.71 | 1,363,690 |
| 2017-09-12 | $14.79 | $14.83 | $14.43 | $14.43 | $13.62 | 3,075,340 |
| 2017-09-11 | $14.62 | $14.82 | $14.44 | $14.77 | $13.94 | 3,143,970 |
| 2017-09-08 | $14.57 | $14.70 | $14.42 | $14.58 | $13.76 | 2,733,250 |
| 2017-09-07 | $14.20 | $14.72 | $14.18 | $14.48 | $13.67 | 4,201,170 |
| 2017-09-06 | $14.27 | $14.27 | $14.05 | $14.20 | $13.41 | 2,080,100 |
| 2017-09-05 | $14.33 | $14.48 | $14.19 | $14.31 | $13.51 | 2,411,480 |
| 2017-09-04 | $14.10 | $14.41 | $14.00 | $14.33 | $13.53 | 2,867,520 |
| 2017-09-01 | $14.10 | $14.17 | $13.98 | $14.13 | $13.34 | 2,799,570 |
| 2017-08-31 | $14.26 | $14.36 | $14.04 | $14.09 | $13.30 | 3,121,310 |
| 2017-08-30 | $14.23 | $14.37 | $14.21 | $14.24 | $13.44 | 1,804,520 |
| 2017-08-29 | $14.55 | $14.55 | $14.20 | $14.22 | $13.42 | 2,767,530 |
| 2017-08-28 | $14.19 | $14.52 | $14.19 | $14.41 | $13.60 | 2,025,250 |
| 2017-08-25 | $13.92 | $14.27 | $13.92 | $14.18 | $13.39 | 1,825,710 |
| 2017-08-24 | $14.42 | $14.50 | $13.84 | $13.96 | $13.18 | 3,191,700 |
| 2017-08-23 | $14.50 | $14.55 | $14.34 | $14.42 | $13.61 | 1,726,180 |
| 2017-08-22 | $14.97 | $15.18 | $14.31 | $14.39 | $13.59 | 4,774,190 |
| 2017-08-21 | $14.67 | $15.03 | $14.53 | $14.91 | $14.08 | 5,182,920 |
| 2017-08-18 | $14.55 | $14.78 | $14.39 | $14.40 | $13.59 | 2,803,710 |
| 2017-08-17 | $14.60 | $14.71 | $14.55 | $14.67 | $13.85 | 2,991,690 |
| 2017-08-16 | $14.47 | $14.72 | $14.43 | $14.61 | $13.79 | 3,919,170 |
| 2017-08-15 | $14.63 | $14.71 | $14.47 | $14.54 | $13.73 | 3,324,920 |
| 2017-08-14 | $14.40 | $14.74 | $14.23 | $14.64 | $13.82 | 4,753,720 |
| 2017-08-11 | $14.33 | $14.60 | $14.14 | $14.37 | $13.57 | 5,041,830 |
| 2017-08-10 | $14.50 | $14.69 | $14.03 | $14.29 | $13.49 | 5,001,950 |
| 2017-08-09 | $14.42 | $14.65 | $14.21 | $14.34 | $13.54 | 3,883,810 |
| 2017-08-08 | $14.37 | $14.58 | $14.11 | $14.41 | $13.60 | 4,130,000 |
| 2017-08-07 | $13.75 | $14.48 | $13.73 | $14.37 | $13.57 | 6,442,960 |
| 2017-08-04 | $13.47 | $14.07 | $13.33 | $13.93 | $13.15 | 5,823,880 |
| 2017-08-03 | $13.37 | $13.80 | $13.26 | $13.45 | $12.70 | 2,401,350 |
| 2017-08-02 | $13.83 | $13.93 | $13.33 | $13.44 | $12.69 | 2,493,140 |
| 2017-08-01 | $13.82 | $13.95 | $13.73 | $13.82 | $13.05 | 2,184,870 |
| 2017-07-31 | $13.97 | $13.97 | $13.67 | $13.86 | $13.08 | 2,402,100 |
| 2017-07-28 | $13.90 | $14.19 | $13.89 | $13.91 | $13.13 | 3,058,770 |
| 2017-07-27 | $13.41 | $14.12 | $13.34 | $14.02 | $13.24 | 4,238,430 |
| 2017-07-26 | $13.40 | $13.61 | $13.35 | $13.43 | $12.68 | 1,464,190 |
| 2017-07-25 | $13.31 | $13.66 | $13.25 | $13.39 | $12.64 | 2,602,040 |
| 2017-07-24 | $13.54 | $13.55 | $13.23 | $13.43 | $12.68 | 2,315,240 |
| 2017-07-21 | $13.55 | $13.60 | $13.39 | $13.59 | $12.83 | 1,785,090 |
| 2017-07-20 | $13.41 | $13.72 | $13.37 | $13.56 | $12.80 | 3,027,990 |
| 2017-07-19 | $13.46 | $13.60 | $13.24 | $13.55 | $12.79 | 3,410,190 |
| 2017-07-18 | $13.52 | $13.75 | $13.03 | $13.60 | $12.84 | 5,311,000 |
| 2017-07-17 | $14.53 | $14.53 | $13.19 | $13.60 | $12.84 | 7,323,110 |
| 2017-07-14 | $14.81 | $15.20 | $14.63 | $14.65 | $13.83 | 1,896,310 |
| 2017-07-13 | $15.61 | $15.64 | $14.68 | $14.95 | $14.11 | 3,550,900 |
| 2017-07-12 | $15.69 | $15.79 | $15.22 | $15.58 | $14.71 | 2,326,020 |
| 2017-07-11 | $15.61 | $15.87 | $15.50 | $15.77 | $14.89 | 3,620,840 |
| 2017-07-10 | $15.33 | $15.85 | $15.32 | $15.69 | $14.81 | 4,511,980 |
| 2017-07-07 | $15.53 | $15.53 | $15.20 | $15.34 | $14.48 | 1,486,240 |
| 2017-07-06 | $15.45 | $15.55 | $15.32 | $15.47 | $14.60 | 1,693,080 |
| 2017-07-05 | $15.63 | $15.63 | $15.29 | $15.48 | $14.61 | 1,397,740 |
| 2017-07-04 | $15.45 | $15.63 | $15.37 | $15.45 | $14.59 | 1,273,670 |
| 2017-07-03 | $15.26 | $15.62 | $15.17 | $15.50 | $14.63 | 1,750,350 |
| 2017-06-30 | $15.20 | $15.20 | $15.20 | $15.20 | $14.35 | 0 |
| 2017-06-29 | $15.20 | $15.20 | $15.20 | $15.20 | $14.35 | 0 |
| 2017-06-28 | $15.30 | $15.34 | $15.08 | $15.20 | $14.35 | 1,224,060 |
| 2017-06-27 | $15.63 | $15.64 | $15.24 | $15.35 | $14.49 | 2,153,050 |
| 2017-06-26 | $15.52 | $15.74 | $15.29 | $15.64 | $14.77 | 2,126,510 |
| 2017-06-23 | $15.33 | $15.65 | $14.76 | $15.62 | $14.75 | 3,238,390 |
| 2017-06-22 | $15.60 | $15.73 | $15.36 | $15.39 | $14.53 | 2,308,930 |
| 2017-06-21 | $16.24 | $16.40 | $15.45 | $15.76 | $14.88 | 5,009,680 |
| 2017-06-20 | $15.35 | $16.34 | $15.35 | $15.93 | $15.04 | 4,685,160 |
| 2017-06-19 | $14.96 | $15.64 | $14.92 | $15.49 | $14.62 | 3,429,340 |
| 2017-06-16 | $15.20 | $15.25 | $14.93 | $14.96 | $14.12 | 1,702,380 |
| 2017-06-15 | $14.76 | $15.28 | $14.75 | $15.20 | $14.35 | 2,168,710 |
| 2017-06-14 | $14.79 | $14.95 | $14.65 | $14.76 | $13.93 | 1,713,460 |
| 2017-06-13 | $14.85 | $14.93 | $14.55 | $14.79 | $13.96 | 2,010,390 |
| 2017-06-12 | $15.40 | $15.43 | $14.00 | $14.86 | $14.03 | 2,127,710 |
| 2017-06-09 | $15.45 | $15.53 | $15.30 | $15.48 | $14.61 | 714,000 |
| 2017-06-08 | $15.51 | $15.63 | $15.33 | $15.44 | $14.58 | 1,217,070 |
| 2017-06-07 | $15.13 | $15.62 | $15.01 | $15.60 | $14.73 | 1,814,040 |
| 2017-06-06 | $15.05 | $15.15 | $14.96 | $15.14 | $14.29 | 1,056,850 |
| 2017-06-05 | $15.28 | $15.52 | $14.95 | $15.13 | $14.28 | 1,183,040 |
| 2017-06-02 | $15.18 | $15.36 | $14.77 | $15.25 | $14.40 | 1,765,190 |
| 2017-06-01 | $15.52 | $15.52 | $14.93 | $15.20 | $14.35 | 1,507,630 |
| 2017-05-31 | $15.48 | $15.65 | $14.83 | $15.54 | $14.67 | 1,642,180 |
| 2017-05-30 | $15.17 | $15.17 | $15.17 | $15.17 | $14.32 | 0 |
| 2017-05-29 | $15.17 | $15.17 | $15.17 | $15.17 | $14.32 | 0 |
| 2017-05-26 | $15.71 | $15.94 | $15.17 | $15.17 | $14.32 | 1,844,180 |
| 2017-05-25 | $15.89 | $16.09 | $15.45 | $15.70 | $14.82 | 1,759,130 |
| 2017-05-24 | $15.68 | $16.00 | $15.51 | $15.95 | $15.06 | 798,080 |
| 2017-05-23 | $16.17 | $16.45 | $15.58 | $15.69 | $14.81 | 1,260,120 |
| 2017-05-22 | $16.30 | $16.30 | $16.03 | $16.03 | $15.13 | 586,680 |
| 2017-05-19 | $16.39 | $16.49 | $16.19 | $16.24 | $15.33 | 540,830 |
| 2017-05-18 | $16.35 | $16.62 | $16.16 | $16.33 | $15.42 | 1,410,310 |
| 2017-05-17 | $16.11 | $16.60 | $15.90 | $16.45 | $15.53 | 2,257,160 |
| 2017-05-16 | $15.90 | $16.16 | $15.57 | $16.10 | $15.20 | 1,144,750 |
| 2017-05-15 | $15.85 | $16.08 | $15.78 | $15.85 | $14.96 | 689,440 |
| 2017-05-12 | $15.80 | $15.97 | $15.70 | $15.85 | $14.96 | 1,251,070 |
| 2017-05-11 | $15.51 | $15.99 | $15.28 | $15.84 | $14.95 | 1,887,650 |
| 2017-05-10 | $16.47 | $16.47 | $15.41 | $15.66 | $14.78 | 1,972,100 |
| 2017-05-09 | $15.90 | $16.33 | $15.90 | $16.22 | $15.31 | 1,358,770 |
| 2017-05-08 | $16.02 | $16.26 | $15.86 | $16.10 | $15.20 | 1,436,720 |
| 2017-05-05 | $16.11 | $16.27 | $15.91 | $16.01 | $15.11 | 2,835,310 |
| 2017-05-04 | $16.45 | $16.69 | $16.23 | $16.26 | $15.35 | 2,322,820 |
| 2017-05-03 | $16.38 | $16.80 | $16.22 | $16.53 | $15.61 | 2,622,860 |
| 2017-05-02 | $16.02 | $16.47 | $15.80 | $16.37 | $15.45 | 3,612,230 |
| 2017-05-01 | $16.17 | $16.17 | $16.17 | $16.17 | $15.27 | 0 |
| 2017-04-28 | $16.37 | $16.39 | $16.05 | $16.17 | $15.27 | 1,599,020 |
| 2017-04-27 | $15.81 | $16.53 | $15.75 | $16.30 | $15.39 | 2,504,500 |
| 2017-04-26 | $15.95 | $16.01 | $15.76 | $15.90 | $15.01 | 1,411,070 |
| 2017-04-25 | $15.84 | $16.10 | $15.78 | $15.85 | $14.96 | 1,216,180 |
| 2017-04-24 | $21.74 | $21.81 | $20.77 | $20.83 | $14.98 | 1,617,800 |
| 2017-04-21 | $21.56 | $22.75 | $21.56 | $21.67 | $15.59 | 1,536,110 |
| 2017-04-20 | $21.89 | $22.06 | $21.34 | $21.66 | $15.58 | 2,563,640 |
| 2017-04-19 | $22.10 | $22.19 | $21.58 | $22.00 | $15.83 | 2,362,870 |
| 2017-04-18 | $22.55 | $22.55 | $22.03 | $22.04 | $15.86 | 2,081,800 |
| 2017-04-17 | $23.00 | $23.18 | $22.28 | $22.41 | $16.12 | 2,865,030 |
| 2017-04-14 | $23.80 | $23.85 | $23.03 | $23.20 | $16.69 | 2,011,050 |
| 2017-04-13 | $24.42 | $24.48 | $23.69 | $23.72 | $17.06 | 3,226,810 |
| 2017-04-12 | $24.50 | $24.84 | $24.26 | $24.41 | $17.56 | 4,059,480 |
| 2017-04-11 | $24.18 | $24.95 | $24.09 | $24.40 | $17.55 | 4,462,900 |
| 2017-04-10 | $24.42 | $24.57 | $23.88 | $24.19 | $17.40 | 3,667,170 |
| 2017-04-07 | $24.87 | $25.03 | $23.99 | $24.60 | $17.70 | 6,192,780 |
| 2017-04-06 | $25.09 | $25.10 | $24.45 | $24.87 | $17.89 | 6,084,750 |
| 2017-04-05 | $23.26 | $25.60 | $23.26 | $25.20 | $18.13 | 10,051,790 |
| 2017-04-04 | $23.27 | $23.27 | $23.27 | $23.27 | $16.74 | 0 |
| 2017-04-03 | $23.27 | $23.27 | $23.27 | $23.27 | $16.74 | 0 |
| 2017-03-31 | $23.15 | $23.36 | $23.14 | $23.27 | $16.74 | 948,250 |
| 2017-03-30 | $23.80 | $23.81 | $23.00 | $23.12 | $16.63 | 1,906,530 |
| 2017-03-29 | $23.78 | $24.18 | $23.70 | $23.92 | $17.21 | 2,244,300 |
| 2017-03-28 | $23.60 | $24.19 | $23.37 | $23.95 | $17.23 | 2,124,000 |
| 2017-03-27 | $23.65 | $23.97 | $23.31 | $23.78 | $17.11 | 4,297,060 |
| 2017-03-24 | $24.00 | $24.37 | $23.52 | $23.64 | $17.01 | 8,706,810 |
| 2017-03-23 | $22.45 | $23.39 | $22.45 | $23.39 | $16.83 | 2,986,560 |
| 2017-03-22 | $23.05 | $23.22 | $22.35 | $22.45 | $16.15 | 3,154,020 |
| 2017-03-21 | $23.31 | $23.40 | $22.89 | $23.25 | $16.73 | 1,256,770 |
| 2017-03-20 | $22.91 | $23.40 | $22.77 | $23.34 | $16.79 | 1,376,850 |
| 2017-03-17 | $23.80 | $23.80 | $23.02 | $23.16 | $16.66 | 1,532,660 |
| 2017-03-16 | $23.40 | $23.59 | $23.22 | $23.57 | $16.96 | 1,210,310 |
| 2017-03-15 | $23.68 | $23.68 | $23.07 | $23.18 | $16.68 | 2,058,500 |
| 2017-03-14 | $23.67 | $23.80 | $23.43 | $23.72 | $17.06 | 1,064,560 |
| 2017-03-13 | $23.55 | $23.77 | $23.41 | $23.69 | $17.04 | 1,329,020 |
| 2017-03-10 | $24.00 | $24.00 | $23.38 | $23.54 | $16.93 | 1,268,220 |
| 2017-03-09 | $24.09 | $24.20 | $23.52 | $23.84 | $17.15 | 1,232,680 |
| 2017-03-08 | $23.91 | $24.36 | $23.91 | $24.18 | $17.39 | 1,489,730 |
| 2017-03-07 | $24.10 | $24.97 | $24.00 | $24.07 | $17.32 | 2,849,060 |
| 2017-03-06 | $24.00 | $24.11 | $23.85 | $24.00 | $17.27 | 2,279,360 |
| 2017-03-03 | $23.55 | $23.95 | $23.41 | $23.88 | $17.18 | 1,571,200 |
| 2017-03-02 | $23.89 | $24.30 | $23.56 | $23.67 | $17.03 | 1,506,250 |
| 2017-03-01 | $23.95 | $24.38 | $23.75 | $23.85 | $17.16 | 1,929,280 |
| 2017-02-28 | $23.87 | $24.01 | $23.63 | $23.99 | $17.26 | 1,454,190 |
| 2017-02-27 | $24.18 | $24.40 | $23.76 | $24.00 | $17.27 | 2,743,900 |
| 2017-02-24 | $23.80 | $24.50 | $23.52 | $23.99 | $17.26 | 4,111,730 |
| 2017-02-23 | $22.71 | $24.05 | $22.40 | $23.90 | $17.19 | 4,152,170 |
| 2017-02-22 | $23.00 | $23.03 | $22.53 | $22.65 | $16.29 | 2,473,680 |
| 2017-02-21 | $23.00 | $23.21 | $22.90 | $22.99 | $16.54 | 1,362,210 |
| 2017-02-20 | $22.68 | $23.18 | $22.68 | $23.10 | $16.62 | 1,376,790 |
| 2017-02-17 | $22.74 | $22.98 | $22.51 | $22.72 | $16.34 | 1,251,670 |
| 2017-02-16 | $22.31 | $22.88 | $22.31 | $22.77 | $16.38 | 1,417,830 |
| 2017-02-15 | $22.54 | $22.72 | $22.40 | $22.42 | $16.13 | 842,200 |
| 2017-02-14 | $22.99 | $23.07 | $22.26 | $22.52 | $16.20 | 1,916,050 |
| 2017-02-13 | $22.50 | $23.06 | $22.18 | $22.92 | $16.49 | 2,062,340 |
| 2017-02-10 | $22.81 | $23.03 | $22.29 | $22.33 | $16.06 | 2,227,130 |
| 2017-02-09 | $22.85 | $23.14 | $22.53 | $22.96 | $16.52 | 3,101,980 |
| 2017-02-08 | $21.18 | $23.20 | $21.15 | $22.90 | $16.47 | 4,966,930 |
| 2017-02-07 | $21.14 | $21.38 | $20.83 | $21.29 | $15.32 | 2,356,110 |
| 2017-02-06 | $20.70 | $21.13 | $20.70 | $20.98 | $15.09 | 1,756,890 |
| 2017-02-03 | $21.26 | $21.28 | $20.74 | $20.82 | $14.98 | 1,197,820 |
| 2017-02-02 | $21.26 | $21.26 | $21.26 | $21.26 | $15.29 | 0 |
| 2017-02-01 | $21.26 | $21.26 | $21.26 | $21.26 | $15.29 | 0 |
| 2017-01-31 | $21.26 | $21.26 | $21.26 | $21.26 | $15.29 | 0 |
| 2017-01-30 | $21.26 | $21.26 | $21.26 | $21.26 | $15.29 | 0 |
| 2017-01-27 | $21.26 | $21.26 | $21.26 | $21.26 | $15.29 | 0 |
| 2017-01-26 | $21.22 | $21.49 | $21.04 | $21.26 | $15.29 | 649,660 |
| 2017-01-25 | $21.00 | $21.30 | $20.90 | $21.10 | $15.18 | 798,780 |
| 2017-01-24 | $21.31 | $21.53 | $21.05 | $21.13 | $15.20 | 1,087,410 |
| 2017-01-23 | $21.47 | $22.79 | $21.28 | $21.50 | $15.47 | 1,926,950 |
| 2017-01-20 | $20.62 | $21.29 | $20.61 | $21.14 | $15.21 | 548,500 |
| 2017-01-19 | $20.71 | $21.09 | $20.52 | $20.88 | $15.02 | 926,430 |
| 2017-01-18 | $21.20 | $21.28 | $20.82 | $20.90 | $15.04 | 1,090,330 |
| 2017-01-17 | $21.45 | $22.29 | $20.70 | $21.23 | $15.27 | 1,698,990 |
| 2017-01-16 | $21.80 | $22.49 | $20.00 | $21.25 | $15.29 | 1,920,960 |
| 2017-01-13 | $22.71 | $22.98 | $21.67 | $21.80 | $15.68 | 1,567,910 |
| 2017-01-12 | $23.06 | $23.14 | $22.72 | $22.90 | $16.47 | 990,870 |
| 2017-01-11 | $22.42 | $23.37 | $22.42 | $23.05 | $16.58 | 1,654,510 |
| 2017-01-10 | $22.50 | $22.94 | $22.35 | $22.47 | $16.16 | 1,355,720 |
| 2017-01-09 | $22.50 | $22.68 | $22.28 | $22.50 | $16.19 | 826,970 |
| 2017-01-06 | $22.40 | $22.87 | $22.23 | $22.48 | $16.17 | 1,432,120 |
| 2017-01-05 | $22.70 | $22.92 | $22.60 | $22.63 | $16.28 | 1,122,540 |
| 2017-01-04 | $23.01 | $23.16 | $22.38 | $22.78 | $16.39 | 2,074,960 |
| 2017-01-03 | $23.48 | $23.59 | $22.54 | $22.74 | $16.36 | 2,071,590 |
| 2017-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $16.55 | 0 |
| 2016-12-30 | $22.56 | $24.13 | $22.56 | $23.00 | $16.55 | 3,892,710 |
| 2016-12-29 | $21.36 | $21.94 | $21.26 | $21.94 | $15.78 | 1,132,150 |
| 2016-12-28 | $21.64 | $21.78 | $21.28 | $21.36 | $15.37 | 769,130 |
| 2016-12-27 | $21.72 | $21.89 | $21.39 | $21.63 | $15.56 | 541,060 |
| 2016-12-26 | $21.88 | $21.88 | $21.10 | $21.72 | $15.63 | 867,960 |
| 2016-12-23 | $21.85 | $22.02 | $21.76 | $21.88 | $15.74 | 775,570 |
| 2016-12-22 | $22.41 | $22.44 | $21.90 | $21.95 | $15.79 | 961,700 |
| 2016-12-21 | $21.78 | $22.58 | $21.60 | $22.44 | $16.14 | 1,610,100 |
| 2016-12-20 | $21.51 | $21.63 | $21.35 | $21.55 | $15.50 | 634,290 |
| 2016-12-19 | $21.57 | $21.85 | $21.20 | $21.45 | $15.43 | 973,390 |
| 2016-12-16 | $21.46 | $21.83 | $21.36 | $21.66 | $15.58 | 1,959,860 |
| 2016-12-15 | $21.00 | $21.67 | $20.90 | $21.58 | $15.52 | 1,526,130 |
| 2016-12-14 | $21.25 | $21.32 | $20.52 | $21.18 | $15.24 | 1,368,060 |
| 2016-12-13 | $21.14 | $21.50 | $20.88 | $21.25 | $15.29 | 1,405,600 |
| 2016-12-12 | $23.12 | $23.34 | $21.07 | $21.17 | $15.23 | 2,112,850 |
| 2016-12-09 | $23.61 | $23.61 | $23.15 | $23.24 | $16.72 | 1,098,070 |
| 2016-12-08 | $23.91 | $24.08 | $23.35 | $23.40 | $16.83 | 782,970 |
| 2016-12-07 | $23.71 | $24.05 | $23.39 | $23.90 | $17.19 | 875,060 |
| 2016-12-06 | $23.41 | $23.69 | $23.25 | $23.58 | $16.96 | 972,400 |
| 2016-12-05 | $23.78 | $23.78 | $23.00 | $23.41 | $16.84 | 1,369,270 |
| 2016-12-02 | $24.71 | $24.73 | $23.81 | $23.88 | $17.18 | 2,007,900 |
| 2016-12-01 | $25.04 | $25.16 | $24.66 | $24.80 | $17.84 | 2,010,160 |
| 2016-11-30 | $24.48 | $25.08 | $24.28 | $25.04 | $18.01 | 5,394,150 |
| 2016-11-29 | $23.73 | $24.46 | $23.68 | $24.41 | $17.56 | 2,981,960 |
| 2016-11-28 | $24.06 | $24.27 | $23.70 | $23.73 | $17.07 | 1,600,170 |
| 2016-11-25 | $24.12 | $24.37 | $23.69 | $23.97 | $17.24 | 2,058,350 |
| 2016-11-24 | $24.57 | $24.64 | $24.09 | $24.11 | $17.34 | 1,449,150 |
| 2016-11-23 | $24.81 | $24.85 | $24.40 | $24.49 | $17.62 | 1,581,850 |
| 2016-11-22 | $24.65 | $24.73 | $24.43 | $24.72 | $17.78 | 1,297,430 |
| 2016-11-21 | $24.42 | $24.67 | $24.32 | $24.57 | $17.68 | 953,890 |
| 2016-11-18 | $24.75 | $24.75 | $24.45 | $24.49 | $17.62 | 1,635,350 |
| 2016-11-17 | $25.00 | $25.06 | $24.68 | $24.72 | $17.78 | 1,689,860 |
| 2016-11-16 | $24.96 | $25.28 | $24.79 | $25.10 | $18.06 | 2,680,590 |
| 2016-11-15 | $24.61 | $24.85 | $24.60 | $24.83 | $17.86 | 1,535,600 |
| 2016-11-14 | $25.12 | $25.23 | $24.61 | $24.70 | $17.77 | 2,986,860 |
| 2016-11-11 | $24.78 | $25.11 | $24.78 | $24.93 | $17.93 | 1,798,180 |
| 2016-11-10 | $24.95 | $24.99 | $24.76 | $24.85 | $17.88 | 1,452,670 |
| 2016-11-09 | $24.75 | $24.84 | $24.26 | $24.79 | $17.83 | 2,172,160 |
| 2016-11-08 | $24.79 | $24.89 | $24.64 | $24.78 | $17.83 | 967,540 |
| 2016-11-07 | $24.77 | $24.82 | $24.52 | $24.69 | $17.76 | 962,240 |
| 2016-11-04 | $24.93 | $25.15 | $24.55 | $24.69 | $17.76 | 1,318,040 |
| 2016-11-03 | $24.80 | $25.20 | $24.80 | $24.91 | $17.92 | 1,607,080 |
| 2016-11-02 | $25.04 | $25.10 | $24.69 | $25.00 | $17.98 | 2,245,470 |
| 2016-11-01 | $25.57 | $25.57 | $24.73 | $25.08 | $18.04 | 2,908,930 |
| 2016-10-31 | $25.45 | $25.69 | $25.13 | $25.28 | $18.19 | 0 |
| 2016-10-28 | $25.94 | $25.94 | $25.32 | $25.45 | $18.31 | 1,812,480 |
| 2016-10-27 | $25.86 | $25.99 | $25.68 | $25.79 | $18.55 | 1,443,330 |
| 2016-10-26 | $26.19 | $26.30 | $25.78 | $25.86 | $18.60 | 1,604,770 |
| 2016-10-25 | $25.40 | $26.39 | $25.34 | $26.20 | $18.85 | 4,173,870 |
| 2016-10-24 | $25.57 | $25.60 | $25.20 | $25.40 | $18.27 | 2,101,720 |
| 2016-10-21 | $25.70 | $25.70 | $25.26 | $25.41 | $18.28 | 2,035,640 |
| 2016-10-20 | $26.11 | $26.60 | $25.79 | $25.79 | $18.55 | 2,948,780 |
| 2016-10-19 | $25.81 | $25.97 | $25.63 | $25.85 | $18.60 | 1,926,630 |
| 2016-10-18 | $25.76 | $25.95 | $25.40 | $25.92 | $18.65 | 2,586,870 |
| 2016-10-17 | $25.75 | $26.20 | $25.63 | $25.91 | $18.64 | 3,297,580 |
| 2016-10-14 | $25.49 | $25.89 | $25.20 | $25.80 | $18.56 | 2,433,010 |
| 2016-10-13 | $25.49 | $25.55 | $25.34 | $25.52 | $18.36 | 1,657,810 |
| 2016-10-12 | $25.42 | $25.63 | $25.25 | $25.34 | $18.23 | 2,649,910 |
| 2016-10-11 | $25.66 | $25.78 | $25.30 | $25.49 | $18.34 | 3,477,880 |
| 2016-10-10 | $24.78 | $25.56 | $24.78 | $25.49 | $18.34 | 4,197,490 |
| 2016-10-07 | $24.73 | $24.73 | $24.73 | $24.73 | $17.79 | 0 |
| 2016-10-06 | $24.73 | $24.73 | $24.73 | $24.73 | $17.79 | 0 |
| 2016-10-05 | $24.73 | $24.73 | $24.73 | $24.73 | $17.79 | 0 |
| 2016-10-04 | $24.73 | $24.73 | $24.73 | $24.73 | $17.79 | 0 |
| 2016-10-03 | $24.73 | $24.73 | $24.73 | $24.73 | $17.79 | 0 |
| 2016-09-30 | $24.72 | $24.78 | $24.46 | $24.73 | $17.79 | 1,184,970 |
| 2016-09-29 | $24.61 | $24.78 | $24.42 | $24.65 | $17.73 | 1,276,600 |
| 2016-09-28 | $24.36 | $24.95 | $24.32 | $24.50 | $17.63 | 2,311,710 |
| 2016-09-27 | $24.35 | $24.35 | $24.08 | $24.35 | $17.52 | 1,497,990 |
| 2016-09-26 | $24.22 | $24.48 | $24.00 | $24.12 | $17.35 | 2,104,930 |
| 2016-09-23 | $24.79 | $24.79 | $24.24 | $24.29 | $17.47 | 1,311,760 |
| 2016-09-22 | $24.66 | $24.80 | $24.50 | $24.53 | $17.65 | 1,145,250 |
| 2016-09-21 | $24.66 | $24.66 | $24.32 | $24.57 | $17.68 | 1,246,660 |
| 2016-09-20 | $24.89 | $24.89 | $24.32 | $24.43 | $17.57 | 988,770 |
| 2016-09-19 | $24.56 | $24.98 | $24.56 | $24.69 | $17.76 | 1,519,870 |
| 2016-09-16 | $24.56 | $24.56 | $24.56 | $24.56 | $17.67 | 0 |
| 2016-09-15 | $24.56 | $24.56 | $24.56 | $24.56 | $17.67 | 0 |
| 2016-09-14 | $24.10 | $24.88 | $24.00 | $24.56 | $17.67 | 2,149,140 |
| 2016-09-13 | $24.16 | $24.46 | $24.14 | $24.26 | $17.45 | 1,416,670 |
| 2016-09-12 | $24.65 | $24.98 | $24.00 | $24.00 | $17.27 | 2,527,460 |
| 2016-09-09 | $25.20 | $25.37 | $24.80 | $25.01 | $17.99 | 3,102,060 |
| 2016-09-08 | $25.30 | $25.45 | $25.13 | $25.20 | $18.13 | 2,245,120 |
| 2016-09-07 | $25.60 | $25.65 | $25.15 | $25.25 | $18.16 | 3,396,690 |
| 2016-09-06 | $25.60 | $25.61 | $24.65 | $25.57 | $18.39 | 5,281,970 |
| 2016-09-05 | $25.87 | $25.99 | $25.30 | $25.46 | $18.32 | 2,897,150 |
| 2016-09-02 | $26.60 | $26.90 | $25.40 | $25.70 | $18.49 | 2,280,590 |
| 2016-09-01 | $27.10 | $27.11 | $26.66 | $26.72 | $19.22 | 962,060 |
| 2016-08-31 | $27.08 | $27.08 | $26.83 | $27.05 | $19.46 | 712,820 |
| 2016-08-30 | $26.85 | $27.01 | $26.76 | $26.94 | $19.38 | 766,470 |
| 2016-08-29 | $27.29 | $27.30 | $26.75 | $26.82 | $19.29 | 1,203,020 |
| 2016-08-26 | $26.44 | $26.89 | $26.44 | $26.71 | $19.22 | 1,146,430 |
| 2016-08-25 | $26.60 | $26.69 | $26.20 | $26.51 | $19.07 | 1,455,160 |
| 2016-08-24 | $26.84 | $26.99 | $26.63 | $26.75 | $19.24 | 784,520 |
| 2016-08-23 | $26.84 | $27.09 | $26.61 | $26.78 | $19.27 | 932,280 |
| 2016-08-22 | $27.50 | $27.66 | $26.60 | $26.64 | $19.16 | 1,801,570 |
| 2016-08-19 | $27.55 | $27.73 | $27.35 | $27.48 | $19.77 | 1,141,930 |
| 2016-08-18 | $27.46 | $28.00 | $27.46 | $27.56 | $19.83 | 2,035,190 |
| 2016-08-17 | $27.50 | $28.48 | $27.20 | $27.67 | $19.91 | 2,820,010 |
| 2016-08-16 | $27.19 | $28.00 | $27.02 | $27.45 | $19.75 | 4,413,030 |
| 2016-08-15 | $26.90 | $27.50 | $26.71 | $27.12 | $19.51 | 3,480,400 |
| 2016-08-12 | $26.33 | $26.85 | $26.33 | $26.81 | $19.29 | 1,144,920 |
| 2016-08-11 | $26.86 | $27.05 | $26.42 | $26.46 | $19.04 | 1,249,570 |
| 2016-08-10 | $26.79 | $27.32 | $26.58 | $26.86 | $19.32 | 1,933,080 |
| 2016-08-09 | $26.71 | $26.99 | $26.49 | $26.70 | $19.21 | 1,571,890 |
| 2016-08-08 | $26.31 | $26.83 | $26.00 | $26.70 | $19.21 | 1,895,380 |
| 2016-08-05 | $26.93 | $27.15 | $26.59 | $26.60 | $19.14 | 1,617,720 |
| 2016-08-04 | $26.59 | $26.98 | $26.51 | $26.90 | $19.35 | 1,590,070 |
| 2016-08-03 | $26.65 | $26.80 | $26.35 | $26.72 | $19.22 | 1,160,690 |
| 2016-08-02 | $26.88 | $27.19 | $26.51 | $26.72 | $19.22 | 1,041,180 |
| 2016-08-01 | $26.70 | $27.20 | $25.75 | $26.70 | $19.21 | 1,583,650 |
| 2016-07-29 | $26.58 | $26.88 | $26.32 | $26.58 | $19.12 | 1,467,830 |
| 2016-07-28 | $26.38 | $26.97 | $26.20 | $26.69 | $19.20 | 1,654,600 |
| 2016-07-27 | $28.60 | $28.99 | $26.00 | $26.41 | $19.00 | 3,810,200 |
| 2016-07-26 | $28.50 | $28.60 | $28.04 | $28.50 | $20.50 | 1,454,310 |
| 2016-07-25 | $28.02 | $28.88 | $28.02 | $28.31 | $20.37 | 1,185,460 |
| 2016-07-22 | $29.28 | $29.97 | $28.18 | $28.46 | $20.47 | 3,243,210 |
| 2016-07-21 | $28.22 | $29.80 | $28.13 | $29.06 | $20.91 | 3,634,870 |
| 2016-07-20 | $28.22 | $28.40 | $27.78 | $28.00 | $20.14 | 2,325,340 |
| 2016-07-19 | $27.94 | $28.36 | $27.46 | $28.30 | $20.36 | 2,679,560 |
| 2016-07-18 | $29.01 | $29.88 | $27.40 | $27.90 | $20.07 | 7,794,880 |
| 2016-07-15 | $30.89 | $31.15 | $29.61 | $29.92 | $21.52 | 4,015,600 |
| 2016-07-14 | $30.77 | $31.29 | $30.48 | $30.56 | $21.98 | 2,811,140 |
| 2016-07-13 | $30.05 | $30.94 | $30.05 | $30.70 | $22.09 | 3,713,830 |
| 2016-07-12 | $30.00 | $30.45 | $29.63 | $30.25 | $21.76 | 3,146,400 |
| 2016-07-11 | $30.00 | $30.82 | $29.94 | $29.94 | $21.54 | 6,882,420 |
| 2016-07-08 | $30.25 | $30.25 | $29.31 | $29.97 | $21.56 | 4,640,690 |
| 2016-07-07 | $30.35 | $30.85 | $29.86 | $30.28 | $21.78 | 3,017,100 |
| 2016-07-06 | $30.38 | $30.84 | $29.77 | $30.16 | $21.70 | 5,769,530 |
| 2016-07-05 | $31.82 | $32.40 | $30.31 | $30.96 | $22.27 | 8,882,280 |
| 2016-07-04 | $29.95 | $32.56 | $29.77 | $32.19 | $23.16 | 6,662,730 |
| 2016-07-01 | $30.40 | $30.78 | $29.60 | $29.60 | $21.29 | 2,962,610 |
| 2016-06-30 | $30.90 | $32.20 | $30.10 | $30.46 | $21.91 | 4,133,250 |
| 2016-06-29 | $31.01 | $33.00 | $30.40 | $30.69 | $22.08 | 5,672,420 |
| 2016-06-28 | $30.80 | $31.05 | $29.45 | $30.26 | $21.77 | 6,382,710 |
| 2016-06-27 | $27.38 | $30.25 | $27.09 | $30.25 | $21.76 | 6,498,600 |
| 2016-06-24 | $27.70 | $27.98 | $26.60 | $27.50 | $19.78 | 2,411,260 |
| 2016-06-23 | $28.28 | $28.28 | $27.21 | $27.65 | $19.89 | 3,061,130 |
| 2016-06-22 | $26.23 | $28.23 | $26.10 | $27.99 | $20.14 | 4,195,680 |
| 2016-06-21 | $26.12 | $26.62 | $26.01 | $26.23 | $18.87 | 1,792,910 |
| 2016-06-20 | $26.35 | $26.52 | $25.50 | $26.12 | $18.79 | 1,531,170 |
| 2016-06-17 | $26.21 | $26.88 | $26.21 | $26.41 | $19.00 | 2,310,550 |
| 2016-06-16 | $26.60 | $26.85 | $26.00 | $26.40 | $18.99 | 2,441,740 |
| 2016-06-15 | $25.40 | $26.79 | $25.40 | $26.60 | $19.14 | 2,237,540 |
| 2016-06-14 | $25.16 | $25.99 | $25.16 | $25.84 | $18.59 | 2,376,510 |
| 2016-06-13 | $28.20 | $28.28 | $25.77 | $25.84 | $18.59 | 3,358,420 |
| 2016-06-10 | $28.39 | $28.39 | $28.39 | $28.39 | $20.42 | 0 |
| 2016-06-09 | $28.39 | $28.39 | $28.39 | $28.39 | $20.42 | 0 |
| 2016-06-08 | $28.41 | $29.18 | $28.21 | $28.39 | $20.42 | 2,180,260 |
| 2016-06-07 | $28.43 | $28.45 | $28.02 | $28.28 | $20.34 | 2,174,210 |
| 2016-06-06 | $28.59 | $28.64 | $28.11 | $28.44 | $20.46 | 2,759,370 |
| 2016-06-03 | $28.22 | $29.00 | $28.01 | $28.41 | $20.44 | 4,494,020 |
| 2016-06-02 | $28.05 | $28.69 | $27.89 | $28.22 | $20.30 | 4,852,680 |
| 2016-06-01 | $28.59 | $28.99 | $27.90 | $28.50 | $20.50 | 6,870,580 |
| 2016-05-31 | $26.85 | $29.30 | $26.85 | $28.60 | $20.57 | 6,491,570 |
| 2016-05-30 | $27.05 | $27.82 | $26.60 | $27.18 | $19.55 | 3,667,000 |
| 2016-05-27 | $25.51 | $27.78 | $25.51 | $27.05 | $19.46 | 4,894,800 |
| 2016-05-26 | $38.51 | $39.80 | $37.36 | $39.30 | $18.13 | 2,160,850 |
| 2016-05-25 | $40.80 | $40.80 | $38.80 | $38.94 | $17.96 | 2,540,570 |
| 2016-05-24 | $39.02 | $40.50 | $38.48 | $39.69 | $18.31 | 2,421,590 |
| 2016-05-23 | $41.30 | $41.44 | $39.08 | $39.51 | $18.23 | 4,313,220 |
| 2016-05-20 | $38.10 | $41.23 | $38.10 | $41.05 | $18.94 | 2,719,310 |
| 2016-05-19 | $37.29 | $39.15 | $37.25 | $38.48 | $17.75 | 1,668,200 |
| 2016-05-18 | $38.00 | $38.43 | $37.10 | $37.28 | $17.20 | 1,855,940 |
| 2016-05-17 | $39.13 | $39.49 | $38.10 | $38.25 | $17.65 | 1,740,950 |
| 2016-05-16 | $39.00 | $39.74 | $38.46 | $39.49 | $18.22 | 2,124,210 |
| 2016-05-13 | $37.12 | $40.46 | $37.11 | $38.65 | $17.83 | 2,657,450 |
| 2016-05-12 | $36.00 | $37.55 | $35.90 | $37.50 | $17.30 | 1,178,400 |
| 2016-05-11 | $38.18 | $38.18 | $37.02 | $37.43 | $17.27 | 1,604,580 |
| 2016-05-10 | $37.23 | $37.83 | $36.70 | $37.83 | $17.45 | 2,112,670 |
| 2016-05-09 | $39.30 | $39.98 | $36.23 | $36.80 | $16.98 | 3,067,000 |
| 2016-05-06 | $40.48 | $42.29 | $39.99 | $39.99 | $18.45 | 5,037,990 |
| 2016-05-05 | $40.23 | $40.88 | $39.45 | $40.30 | $18.59 | 2,809,740 |
| 2016-05-04 | $36.88 | $40.30 | $36.21 | $40.30 | $18.59 | 5,295,050 |
| 2016-05-03 | $34.90 | $36.70 | $34.70 | $36.64 | $16.90 | 2,081,660 |
| 2016-05-02 | $34.90 | $34.90 | $34.90 | $34.90 | $16.10 | 0 |
| 2016-04-29 | $34.92 | $35.40 | $34.19 | $34.90 | $16.10 | 949,620 |
| 2016-04-28 | $35.00 | $35.30 | $34.52 | $35.00 | $16.15 | 801,930 |
| 2016-04-27 | $35.79 | $35.88 | $35.05 | $35.10 | $16.19 | 521,390 |
| 2016-04-26 | $34.55 | $35.50 | $34.40 | $35.35 | $16.31 | 993,360 |
| 2016-04-25 | $34.00 | $34.70 | $33.61 | $34.58 | $15.95 | 715,330 |
| 2016-04-22 | $33.52 | $34.90 | $33.52 | $34.21 | $15.78 | 644,190 |
| 2016-04-21 | $34.40 | $34.70 | $33.91 | $34.00 | $15.69 | 1,081,170 |
| 2016-04-20 | $36.88 | $37.36 | $34.18 | $34.72 | $16.02 | 1,706,790 |
| 2016-04-19 | $37.85 | $38.00 | $36.18 | $36.68 | $16.92 | 2,536,260 |
| 2016-04-18 | $35.51 | $38.00 | $35.51 | $37.83 | $17.45 | 2,604,390 |
| 2016-04-15 | $36.70 | $36.70 | $36.70 | $36.70 | $16.93 | 0 |
| 2016-04-14 | $36.70 | $36.70 | $36.70 | $36.70 | $16.93 | 0 |
| 2016-04-13 | $36.70 | $36.70 | $36.70 | $36.70 | $16.93 | 0 |
| 2016-04-12 | $37.20 | $37.88 | $36.10 | $36.70 | $16.93 | 1,352,300 |
| 2016-04-11 | $36.18 | $39.00 | $36.18 | $37.55 | $17.32 | 1,794,480 |
| 2016-04-08 | $35.80 | $35.97 | $35.20 | $35.93 | $16.58 | 1,038,460 |
| 2016-04-07 | $37.10 | $37.46 | $35.80 | $35.80 | $16.52 | 2,001,530 |
| 2016-04-06 | $37.20 | $37.99 | $36.60 | $37.01 | $17.07 | 2,058,450 |
| 2016-04-05 | $36.61 | $37.68 | $36.22 | $37.30 | $17.21 | 2,243,180 |
| 2016-04-04 | $36.61 | $36.61 | $36.61 | $36.61 | $16.89 | 0 |
| 2016-04-01 | $36.20 | $37.20 | $36.19 | $36.61 | $16.89 | 1,729,280 |
| 2016-03-31 | $36.70 | $37.68 | $36.30 | $36.78 | $16.97 | 2,615,640 |
| 2016-03-30 | $34.72 | $36.59 | $34.12 | $36.58 | $16.88 | 2,559,210 |
| 2016-03-29 | $36.80 | $36.80 | $34.45 | $34.50 | $15.92 | 1,979,750 |
| 2016-03-28 | $35.40 | $36.75 | $34.99 | $36.55 | $16.86 | 2,899,740 |
| 2016-03-25 | $35.81 | $36.30 | $34.01 | $34.78 | $16.05 | 2,187,780 |
| 2016-03-24 | $36.00 | $37.25 | $35.75 | $35.80 | $16.52 | 2,062,650 |
| 2016-03-23 | $36.30 | $36.73 | $35.72 | $36.71 | $16.94 | 1,884,740 |
| 2016-03-22 | $34.71 | $37.39 | $34.23 | $36.51 | $16.84 | 3,392,290 |
| 2016-03-21 | $34.88 | $35.78 | $34.01 | $34.69 | $16.00 | 3,281,180 |
| 2016-03-18 | $33.56 | $34.97 | $33.01 | $34.60 | $15.96 | 3,134,370 |
| 2016-03-17 | $31.09 | $33.00 | $31.09 | $32.91 | $15.18 | 2,832,410 |
| 2016-03-16 | $32.79 | $33.60 | $30.81 | $31.00 | $14.30 | 2,886,450 |
| 2016-03-15 | $32.48 | $33.55 | $32.00 | $32.36 | $14.93 | 1,703,560 |
| 2016-03-14 | $32.20 | $33.61 | $31.88 | $32.10 | $14.81 | 1,870,710 |
| 2016-03-11 | $32.00 | $32.00 | $30.81 | $31.31 | $14.44 | 1,695,050 |
| 2016-03-10 | $33.65 | $34.15 | $32.50 | $32.57 | $15.03 | 1,734,480 |
| 2016-03-09 | $32.77 | $34.38 | $31.82 | $33.64 | $15.52 | 2,383,920 |
| 2016-03-08 | $34.30 | $34.30 | $31.79 | $33.60 | $15.50 | 4,039,210 |
| 2016-03-07 | $34.88 | $36.50 | $34.00 | $34.30 | $15.82 | 4,330,100 |
| 2016-03-04 | $36.58 | $37.89 | $36.57 | $36.57 | $16.87 | 4,858,330 |
| 2016-03-03 | $40.63 | $40.63 | $40.63 | $40.63 | $18.74 | 0 |
| 2016-03-02 | $40.63 | $40.63 | $40.63 | $40.63 | $18.74 | 0 |
| 2016-03-01 | $40.63 | $40.63 | $40.63 | $40.63 | $18.74 | 0 |
| 2016-02-29 | $40.63 | $40.63 | $40.63 | $40.63 | $18.74 | 0 |
| 2016-02-26 | $40.63 | $40.63 | $40.63 | $40.63 | $18.74 | 0 |
| 2016-02-25 | $40.63 | $40.63 | $40.63 | $40.63 | $18.74 | 0 |
| 2016-02-24 | $38.05 | $40.99 | $36.80 | $40.63 | $18.74 | 4,489,190 |
| 2016-02-23 | $39.00 | $39.58 | $37.50 | $38.18 | $17.61 | 2,922,780 |
| 2016-02-22 | $39.03 | $40.25 | $38.01 | $38.52 | $17.77 | 4,003,990 |
| 2016-02-19 | $39.58 | $39.99 | $37.80 | $38.48 | $17.75 | 3,262,860 |
| 2016-02-18 | $41.49 | $41.98 | $39.38 | $40.00 | $18.45 | 2,604,680 |
| 2016-02-17 | $41.00 | $42.50 | $40.60 | $41.52 | $19.16 | 2,124,940 |
| 2016-02-16 | $39.08 | $41.80 | $39.08 | $41.20 | $19.01 | 2,360,770 |
| 2016-02-15 | $37.01 | $40.87 | $35.93 | $39.71 | $18.32 | 2,512,310 |
| 2016-02-12 | $38.65 | $38.65 | $38.65 | $38.65 | $17.83 | 0 |
| 2016-02-11 | $38.65 | $38.65 | $38.65 | $38.65 | $17.83 | 0 |
| 2016-02-10 | $38.65 | $38.65 | $38.65 | $38.65 | $17.83 | 0 |
| 2016-02-09 | $38.65 | $38.65 | $38.65 | $38.65 | $17.83 | 0 |
| 2016-02-08 | $38.65 | $38.65 | $38.65 | $38.65 | $17.83 | 0 |
| 2016-02-05 | $39.90 | $40.55 | $38.65 | $38.65 | $17.83 | 3,016,040 |
| 2016-02-04 | $36.26 | $40.34 | $35.61 | $40.34 | $18.61 | 4,677,570 |
| 2016-02-03 | $37.70 | $38.50 | $35.46 | $36.67 | $16.92 | 2,485,350 |
| 2016-02-02 | $37.58 | $38.15 | $36.62 | $37.92 | $17.49 | 3,367,350 |
| 2016-02-01 | $36.50 | $38.20 | $36.00 | $37.00 | $17.07 | 3,929,080 |
| 2016-01-29 | $33.00 | $36.30 | $32.01 | $36.30 | $16.75 | 2,646,600 |
| 2016-01-28 | $33.00 | $34.55 | $32.15 | $33.00 | $15.22 | 2,497,660 |
| 2016-01-27 | $34.90 | $35.60 | $31.23 | $33.52 | $15.46 | 3,437,440 |
| 2016-01-26 | $37.99 | $37.99 | $34.70 | $34.70 | $16.01 | 3,020,270 |
| 2016-01-25 | $39.15 | $39.71 | $36.80 | $38.56 | $17.79 | 4,633,550 |
| 2016-01-22 | $37.00 | $38.18 | $34.80 | $38.15 | $17.60 | 4,845,480 |
| 2016-01-21 | $35.02 | $38.10 | $34.60 | $35.95 | $16.59 | 3,898,130 |
| 2016-01-20 | $35.48 | $37.79 | $35.00 | $36.02 | $16.62 | 4,580,440 |
| 2016-01-19 | $31.51 | $35.35 | $31.50 | $35.35 | $16.31 | 4,019,550 |
| 2016-01-18 | $29.80 | $32.40 | $29.00 | $32.14 | $14.83 | 3,071,120 |
| 2016-01-15 | $30.99 | $32.50 | $29.80 | $30.16 | $13.91 | 4,120,800 |
| 2016-01-14 | $28.90 | $31.89 | $28.48 | $31.45 | $14.51 | 3,698,520 |
| 2016-01-13 | $32.30 | $32.83 | $29.90 | $29.95 | $13.82 | 4,244,910 |
| 2016-01-12 | $31.90 | $33.24 | $29.85 | $31.99 | $14.76 | 6,379,860 |
| 2016-01-11 | $35.69 | $35.69 | $32.27 | $32.27 | $14.89 | 3,506,720 |
| 2016-01-08 | $37.88 | $38.48 | $33.98 | $35.85 | $16.54 | 3,804,940 |
| 2016-01-07 | $40.99 | $41.10 | $37.76 | $37.76 | $17.42 | 694,100 |
| 2016-01-06 | $40.99 | $42.66 | $38.80 | $41.95 | $19.35 | 6,156,840 |
| 2016-01-05 | $40.40 | $43.97 | $40.00 | $41.50 | $19.15 | 6,473,600 |
| 2016-01-04 | $46.45 | $46.60 | $41.41 | $41.95 | $19.35 | 4,629,220 |
| 2016-01-01 | $46.00 | $46.00 | $46.00 | $46.00 | $21.22 | 0 |
| 2015-12-31 | $44.51 | $48.36 | $42.80 | $46.00 | $21.22 | 10,667,280 |
| 2015-12-30 | $39.20 | $43.98 | $39.20 | $43.98 | $20.29 | 5,478,880 |
| 2015-12-29 | $37.21 | $40.18 | $35.00 | $39.98 | $18.44 | 12,374,700 |
| 2015-12-28 | $37.80 | $37.80 | $37.45 | $37.80 | $17.44 | 6,991,550 |
| 2015-12-25 | $34.36 | $34.36 | $34.00 | $34.36 | $15.85 | 2,111,730 |
| 2015-12-24 | $31.24 | $31.24 | $31.24 | $31.24 | $14.41 | 65,020 |
| 2015-12-23 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-22 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-21 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-18 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-17 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-16 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-15 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-14 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-11 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-10 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-09 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-08 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-07 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-04 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-03 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-02 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-12-01 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-30 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-27 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-26 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-25 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-24 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-23 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-20 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-19 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-18 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-17 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-16 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-13 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-12 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-11 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-10 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-09 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-06 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-05 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-04 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-03 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-11-02 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-30 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-29 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-28 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-27 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-26 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-23 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-22 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-21 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-20 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-19 | $28.40 | $28.40 | $28.40 | $28.40 | $13.10 | 0 |
| 2015-10-16 | $27.48 | $28.48 | $27.10 | $28.40 | $13.10 | 4,863,540 |
| 2015-10-15 | $26.53 | $27.28 | $26.12 | $27.25 | $12.57 | 2,973,950 |
| 2015-10-14 | $27.68 | $27.77 | $26.51 | $26.59 | $12.27 | 3,286,440 |
| 2015-10-13 | $26.81 | $27.77 | $26.80 | $27.68 | $12.77 | 2,225,270 |
| 2015-10-12 | $25.72 | $27.95 | $25.55 | $27.22 | $12.56 | 3,578,570 |
| 2015-10-09 | $26.10 | $26.10 | $25.21 | $25.71 | $11.86 | 2,085,170 |
| 2015-10-08 | $26.70 | $26.70 | $24.90 | $25.52 | $11.77 | 2,614,290 |
| 2015-10-07 | $24.30 | $24.30 | $24.30 | $24.30 | $11.21 | 0 |
| 2015-10-06 | $24.30 | $24.30 | $24.30 | $24.30 | $11.21 | 0 |
| 2015-10-05 | $24.30 | $24.30 | $24.30 | $24.30 | $11.21 | 0 |
| 2015-10-02 | $24.30 | $24.30 | $24.30 | $24.30 | $11.21 | 0 |
| 2015-10-01 | $24.30 | $24.30 | $24.30 | $24.30 | $11.21 | 0 |
| 2015-09-30 | $23.40 | $24.45 | $23.25 | $24.30 | $11.21 | 3,431,400 |
| 2015-09-29 | $23.27 | $23.94 | $22.92 | $23.05 | $10.63 | 2,298,450 |
| 2015-09-28 | $22.90 | $23.70 | $22.30 | $23.57 | $10.87 | 2,531,100 |
| 2015-09-25 | $23.43 | $23.80 | $22.10 | $22.50 | $10.38 | 3,107,500 |
| 2015-09-24 | $22.51 | $23.84 | $22.51 | $23.22 | $10.71 | 3,019,040 |
| 2015-09-23 | $22.20 | $22.99 | $22.03 | $22.49 | $10.38 | 3,107,310 |
| 2015-09-22 | $22.85 | $23.43 | $22.33 | $22.72 | $10.48 | 3,052,180 |
| 2015-09-21 | $21.32 | $23.10 | $21.00 | $22.96 | $10.59 | 3,211,010 |
| 2015-09-18 | $21.60 | $22.33 | $21.20 | $22.02 | $10.16 | 3,437,140 |
| 2015-09-17 | $21.00 | $22.29 | $20.50 | $21.38 | $9.86 | 3,707,150 |
| 2015-09-16 | $19.34 | $21.00 | $19.10 | $20.86 | $9.62 | 2,791,800 |
| 2015-09-15 | $19.80 | $20.68 | $19.03 | $19.09 | $8.81 | 2,532,030 |
| 2015-09-14 | $23.05 | $23.40 | $20.84 | $20.84 | $9.61 | 3,536,560 |
| 2015-09-11 | $22.90 | $23.64 | $22.82 | $23.16 | $10.68 | 2,028,800 |
| 2015-09-10 | $23.31 | $24.12 | $22.95 | $23.06 | $10.64 | 2,884,020 |
| 2015-09-09 | $23.00 | $24.48 | $22.90 | $23.99 | $11.07 | 3,649,600 |
| 2015-09-08 | $20.87 | $22.94 | $20.58 | $22.87 | $10.55 | 2,584,570 |
| 2015-09-07 | $20.70 | $21.55 | $20.50 | $20.87 | $9.63 | 2,836,900 |
| 2015-09-04 | $20.09 | $20.09 | $20.09 | $20.09 | $9.27 | 0 |
| 2015-09-03 | $20.09 | $20.09 | $20.09 | $20.09 | $9.27 | 0 |
| 2015-09-02 | $19.80 | $22.38 | $19.52 | $20.09 | $9.27 | 3,592,010 |
| 2015-09-01 | $22.50 | $22.92 | $20.59 | $20.97 | $9.67 | 4,266,450 |
| 2015-08-31 | $23.98 | $23.98 | $22.35 | $22.50 | $10.38 | 4,102,220 |
| 2015-08-28 | $22.50 | $23.97 | $22.20 | $23.90 | $11.03 | 5,421,570 |
| 2015-08-27 | $20.21 | $22.03 | $20.21 | $22.03 | $10.16 | 6,873,270 |
| 2015-08-26 | $21.00 | $22.98 | $20.03 | $20.03 | $9.24 | 7,124,570 |
| 2015-08-25 | $22.25 | $23.00 | $22.25 | $22.25 | $10.26 | 3,379,130 |
| 2015-08-24 | $26.00 | $26.00 | $24.72 | $24.72 | $11.40 | 2,271,980 |
| 2015-08-21 | $28.50 | $29.50 | $26.20 | $27.47 | $12.67 | 3,746,710 |
| 2015-08-20 | $30.55 | $30.55 | $28.80 | $28.85 | $13.31 | 4,062,410 |
| 2015-08-19 | $30.00 | $30.82 | $27.70 | $30.73 | $14.18 | 9,580,530 |
| 2015-08-18 | $34.06 | $35.20 | $30.78 | $30.78 | $14.20 | 7,338,700 |
| 2015-08-17 | $35.17 | $35.17 | $33.45 | $34.20 | $15.78 | 6,082,280 |
| 2015-08-14 | $35.93 | $36.47 | $34.81 | $35.17 | $16.23 | 6,638,070 |
| 2015-08-13 | $34.80 | $36.14 | $34.50 | $35.80 | $16.52 | 6,548,680 |
| 2015-08-12 | $35.90 | $36.90 | $35.21 | $35.40 | $16.33 | 4,898,060 |
| 2015-08-11 | $35.60 | $37.65 | $34.33 | $36.25 | $16.72 | 8,980,600 |
| 2015-08-10 | $36.21 | $37.49 | $35.01 | $36.60 | $16.89 | 6,663,700 |
| 2015-08-07 | $32.00 | $35.16 | $31.16 | $35.16 | $16.22 | 8,714,230 |
| 2015-08-06 | $31.01 | $32.65 | $30.61 | $31.96 | $14.74 | 4,790,910 |
| 2015-08-05 | $33.02 | $34.89 | $31.70 | $32.20 | $14.86 | 5,804,350 |
| 2015-08-04 | $30.11 | $33.29 | $30.11 | $33.29 | $15.36 | 5,438,660 |
| 2015-08-03 | $32.85 | $32.85 | $30.26 | $30.26 | $13.96 | 4,585,450 |
| 2015-07-31 | $33.45 | $35.48 | $32.40 | $33.62 | $15.51 | 4,916,180 |
| 2015-07-30 | $33.39 | $36.98 | $32.78 | $34.35 | $15.85 | 9,513,030 |
| 2015-07-29 | $32.10 | $33.99 | $28.00 | $33.98 | $15.68 | 8,038,090 |
| 2015-07-28 | $30.30 | $34.40 | $29.75 | $30.90 | $14.26 | 7,784,410 |
| 2015-07-27 | $34.40 | $38.83 | $33.06 | $33.06 | $15.25 | 7,323,230 |
| 2015-07-24 | $37.00 | $40.00 | $36.57 | $36.73 | $16.95 | 7,694,520 |
| 2015-07-23 | $37.03 | $39.00 | $35.00 | $37.75 | $17.42 | 11,328,690 |
| 2015-07-22 | $34.12 | $36.92 | $34.00 | $36.92 | $17.03 | 14,180,480 |
| 2015-07-21 | $30.45 | $33.56 | $29.30 | $33.56 | $15.48 | 10,032,100 |
| 2015-07-20 | $28.80 | $30.51 | $28.00 | $30.51 | $14.08 | 10,179,260 |
| 2015-07-17 | $25.25 | $27.74 | $25.25 | $27.74 | $12.80 | 6,845,340 |
| 2015-07-16 | $24.70 | $26.18 | $22.23 | $25.22 | $11.64 | 8,384,440 |
| 2015-07-15 | $28.82 | $28.82 | $23.59 | $24.70 | $11.40 | 10,189,020 |
| 2015-07-14 | $26.20 | $26.20 | $26.20 | $26.20 | $12.09 | 166,620 |
Changshu Tianyin Electromechanical (300342) News Headlines
Recent Changshu Tianyin Electromechanical (300342) News
Similar Companies to Changshu Tianyin Electromechanical (300342) 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 | -- | -- | -- |