Beijing Forever Technology Company Ltd (300365) Exchange: SHE
Data as of July 17, 2025
$6.69 ($0.03) 0.45%
Beijing Forever Technology Company Ltd - Daily Information
Click for more stock information on Beijing Forever Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.63 |
| Previous Close | $6.69 |
| High | $6.75 |
| Low | $6.62 |
| Adjusted Open | $6.63 |
| Previous Adjusted Close | $6.69 |
| Adjusted High | $6.75 |
| Adjusted Low | $6.62 |
About Beijing Forever Technology Company Ltd (300365)
Invest in Beijing Forever Technology Company Ltd (300365)
Historical Stock Data for Beijing Forever Technology Company Ltd (300365)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.63 | $6.75 | $6.62 | $6.69 | $6.69 | 14,702,400 |
| 2025-07-08 | $6.60 | $6.67 | $6.56 | $6.66 | $6.66 | 15,590,800 |
| 2025-07-07 | $6.48 | $6.65 | $6.44 | $6.62 | $6.62 | 16,398,050 |
| 2025-07-04 | $6.52 | $6.57 | $6.43 | $6.48 | $6.48 | 13,986,500 |
| 2025-07-03 | $6.51 | $6.58 | $6.48 | $6.54 | $6.54 | 10,844,200 |
| 2025-07-02 | $6.53 | $6.56 | $6.47 | $6.52 | $6.52 | 14,506,000 |
| 2025-07-01 | $6.58 | $6.63 | $6.47 | $6.52 | $6.52 | 14,636,700 |
| 2025-06-30 | $6.50 | $6.63 | $6.49 | $6.59 | $6.59 | 13,136,330 |
| 2025-06-27 | $6.55 | $6.66 | $6.49 | $6.50 | $6.50 | 17,073,940 |
| 2025-06-26 | $6.47 | $6.57 | $6.44 | $6.55 | $6.55 | 17,214,230 |
| 2025-06-25 | $6.45 | $6.49 | $6.39 | $6.47 | $6.47 | 16,007,200 |
| 2025-06-24 | $6.32 | $6.45 | $6.32 | $6.44 | $6.44 | 13,761,730 |
| 2025-06-23 | $6.07 | $6.33 | $6.07 | $6.32 | $6.32 | 14,702,160 |
| 2025-06-20 | $6.17 | $6.29 | $6.02 | $6.13 | $6.13 | 12,195,800 |
| 2025-06-19 | $6.33 | $6.37 | $6.17 | $6.19 | $6.19 | 11,632,800 |
| 2025-06-18 | $6.28 | $6.37 | $6.25 | $6.36 | $6.36 | 11,408,000 |
| 2025-06-17 | $6.30 | $6.34 | $6.24 | $6.32 | $6.32 | 11,358,900 |
| 2025-06-13 | $6.20 | $6.24 | $6.09 | $6.11 | $6.11 | 10,453,300 |
| 2025-06-12 | $6.21 | $6.27 | $6.17 | $6.25 | $6.25 | 9,716,500 |
| 2025-06-11 | $6.22 | $6.30 | $6.21 | $6.24 | $6.24 | 11,010,800 |
| 2025-06-10 | $6.29 | $6.33 | $6.14 | $6.25 | $6.25 | 15,855,600 |
| 2025-06-09 | $6.27 | $6.32 | $6.22 | $6.31 | $6.31 | 13,497,700 |
| 2025-06-06 | $6.30 | $6.32 | $6.19 | $6.27 | $6.27 | 24,108,600 |
| 2025-06-05 | $6.18 | $6.49 | $6.18 | $6.35 | $6.35 | 35,500,030 |
| 2025-06-04 | $6.13 | $6.18 | $6.09 | $6.11 | $6.11 | 8,639,010 |
| 2025-06-03 | $6.05 | $6.18 | $6.05 | $6.14 | $6.14 | 11,002,050 |
| 2025-05-30 | $6.25 | $6.28 | $6.06 | $6.09 | $6.09 | 11,419,080 |
| 2025-05-29 | $6.05 | $6.25 | $6.00 | $6.25 | $6.25 | 12,758,000 |
| 2025-05-28 | $6.13 | $6.19 | $6.02 | $6.05 | $6.05 | 8,622,200 |
| 2025-05-27 | $6.08 | $6.13 | $6.00 | $6.13 | $6.13 | 9,720,900 |
| 2025-05-26 | $5.92 | $6.08 | $5.89 | $6.08 | $6.08 | 8,227,500 |
| 2025-05-23 | $6.03 | $6.13 | $5.90 | $5.94 | $5.94 | 10,117,650 |
| 2025-05-22 | $6.06 | $6.16 | $5.99 | $6.03 | $6.03 | 7,863,410 |
| 2025-05-21 | $6.18 | $6.20 | $6.07 | $6.10 | $6.10 | 6,861,510 |
| 2025-05-20 | $6.14 | $6.22 | $6.09 | $6.19 | $6.19 | 8,072,680 |
| 2025-05-19 | $6.06 | $6.19 | $6.00 | $6.16 | $6.16 | 9,790,600 |
| 2025-05-16 | $5.98 | $6.11 | $5.97 | $6.08 | $6.08 | 8,424,200 |
| 2025-05-15 | $6.08 | $6.09 | $5.98 | $6.01 | $6.01 | 8,012,200 |
| 2025-05-14 | $6.11 | $6.16 | $6.02 | $6.09 | $6.09 | 9,454,000 |
| 2025-05-13 | $6.19 | $6.23 | $6.10 | $6.12 | $6.12 | 9,785,900 |
| 2025-05-12 | $6.11 | $6.16 | $6.08 | $6.15 | $6.15 | 9,495,870 |
| 2025-05-09 | $6.17 | $6.17 | $6.04 | $6.06 | $6.06 | 10,603,800 |
| 2025-05-08 | $6.04 | $6.18 | $6.03 | $6.18 | $6.18 | 11,489,750 |
| 2025-05-07 | $6.09 | $6.15 | $5.99 | $6.07 | $6.07 | 15,019,010 |
| 2025-05-06 | $5.78 | $6.04 | $5.78 | $6.03 | $6.03 | 14,912,500 |
| 2025-04-30 | $5.56 | $5.84 | $5.56 | $5.77 | $5.77 | 17,006,150 |
| 2025-04-29 | $5.45 | $5.58 | $5.40 | $5.55 | $5.55 | 16,278,300 |
| 2025-04-28 | $5.35 | $5.41 | $5.24 | $5.30 | $5.30 | 8,857,200 |
| 2025-04-25 | $5.38 | $5.47 | $5.35 | $5.36 | $5.36 | 8,792,960 |
| 2025-04-24 | $5.54 | $5.54 | $5.33 | $5.39 | $5.39 | 11,193,120 |
| 2025-04-23 | $5.51 | $5.60 | $5.50 | $5.55 | $5.55 | 10,640,920 |
| 2025-04-22 | $5.54 | $5.59 | $5.45 | $5.49 | $5.49 | 12,079,520 |
| 2025-04-21 | $5.45 | $5.58 | $5.39 | $5.57 | $5.57 | 9,876,590 |
| 2025-04-18 | $5.51 | $5.55 | $5.41 | $5.47 | $5.47 | 8,174,700 |
| 2025-04-17 | $5.45 | $5.69 | $5.42 | $5.52 | $5.52 | 9,382,800 |
| 2025-04-16 | $5.54 | $5.57 | $5.36 | $5.48 | $5.48 | 11,200,900 |
| 2025-04-15 | $5.62 | $5.72 | $5.54 | $5.60 | $5.60 | 11,289,200 |
| 2025-04-14 | $5.46 | $5.65 | $5.46 | $5.54 | $5.54 | 11,910,300 |
| 2025-04-11 | $5.40 | $5.50 | $5.34 | $5.42 | $5.42 | 12,179,500 |
| 2025-04-10 | $5.40 | $5.57 | $5.40 | $5.44 | $5.44 | 14,542,800 |
| 2025-04-09 | $5.00 | $5.38 | $4.68 | $5.33 | $5.33 | 20,877,700 |
| 2025-04-08 | $5.01 | $5.27 | $4.99 | $5.09 | $5.09 | 16,398,560 |
| 2025-04-07 | $5.54 | $5.77 | $4.87 | $4.88 | $4.88 | 21,790,100 |
| 2025-04-03 | $6.05 | $6.15 | $6.01 | $6.09 | $6.09 | 8,144,420 |
| 2025-04-02 | $6.10 | $6.20 | $6.08 | $6.09 | $6.09 | 6,923,500 |
| 2025-04-01 | $6.14 | $6.31 | $6.10 | $6.13 | $6.13 | 10,166,900 |
| 2025-03-31 | $6.10 | $6.17 | $5.97 | $6.10 | $6.10 | 11,826,500 |
| 2025-03-28 | $6.25 | $6.30 | $6.11 | $6.13 | $6.13 | 12,490,750 |
| 2025-03-27 | $6.42 | $6.45 | $6.22 | $6.25 | $6.25 | 16,069,400 |
| 2025-03-26 | $6.33 | $6.55 | $6.33 | $6.45 | $6.45 | 13,708,410 |
| 2025-03-25 | $6.40 | $6.53 | $6.31 | $6.37 | $6.37 | 14,793,850 |
| 2025-03-24 | $6.83 | $6.86 | $6.28 | $6.47 | $6.47 | 33,122,340 |
| 2025-03-21 | $6.89 | $6.96 | $6.76 | $6.91 | $6.91 | 36,490,260 |
| 2025-03-20 | $6.69 | $6.90 | $6.60 | $6.86 | $6.86 | 27,173,600 |
| 2025-03-19 | $6.71 | $6.96 | $6.66 | $6.75 | $6.75 | 21,426,000 |
| 2025-03-18 | $6.74 | $6.82 | $6.65 | $6.73 | $6.73 | 16,758,750 |
| 2025-03-17 | $6.76 | $6.78 | $6.66 | $6.72 | $6.72 | 16,002,300 |
| 2025-03-14 | $6.68 | $6.78 | $6.58 | $6.76 | $6.76 | 19,145,700 |
| 2025-03-13 | $6.88 | $6.88 | $6.59 | $6.70 | $6.70 | 22,577,400 |
| 2025-03-12 | $6.83 | $6.99 | $6.79 | $6.89 | $6.89 | 27,722,200 |
| 2025-03-11 | $6.60 | $6.95 | $6.57 | $6.79 | $6.79 | 21,262,100 |
| 2025-03-10 | $6.70 | $6.79 | $6.61 | $6.71 | $6.71 | 21,812,950 |
| 2025-03-07 | $6.80 | $6.96 | $6.69 | $6.76 | $6.76 | 31,846,200 |
| 2025-03-06 | $6.69 | $6.90 | $6.66 | $6.81 | $6.81 | 28,735,010 |
| 2025-03-05 | $6.52 | $6.73 | $6.52 | $6.64 | $6.64 | 19,369,110 |
| 2025-03-04 | $6.34 | $6.59 | $6.30 | $6.57 | $6.57 | 18,201,850 |
| 2025-03-03 | $6.41 | $6.57 | $6.32 | $6.43 | $6.43 | 15,757,050 |
| 2025-02-28 | $6.68 | $6.75 | $6.36 | $6.41 | $6.41 | 24,360,600 |
| 2025-02-27 | $6.84 | $6.91 | $6.61 | $6.72 | $6.72 | 26,854,150 |
| 2025-02-26 | $6.79 | $6.93 | $6.65 | $6.87 | $6.87 | 34,231,140 |
| 2025-02-25 | $6.58 | $7.06 | $6.45 | $6.78 | $6.78 | 45,415,080 |
| 2025-02-24 | $6.94 | $6.94 | $6.59 | $6.69 | $6.69 | 45,906,410 |
| 2025-02-20 | $6.41 | $6.48 | $6.34 | $6.41 | $6.41 | 18,351,100 |
| 2025-02-19 | $6.25 | $6.43 | $6.19 | $6.42 | $6.42 | 15,829,800 |
| 2025-02-18 | $6.47 | $6.55 | $6.21 | $6.25 | $6.25 | 21,304,900 |
| 2025-02-17 | $6.45 | $6.58 | $6.43 | $6.52 | $6.52 | 21,423,000 |
| 2025-02-14 | $6.31 | $6.46 | $6.26 | $6.42 | $6.42 | 18,552,400 |
| 2025-02-13 | $6.41 | $6.44 | $6.28 | $6.33 | $6.33 | 17,977,200 |
| 2025-02-12 | $6.40 | $6.50 | $6.36 | $6.44 | $6.44 | 17,815,700 |
| 2025-02-11 | $6.39 | $6.44 | $6.24 | $6.38 | $6.38 | 19,635,600 |
| 2025-02-10 | $6.17 | $6.42 | $6.15 | $6.42 | $6.42 | 24,706,650 |
| 2025-02-07 | $5.98 | $6.23 | $5.95 | $6.15 | $6.15 | 21,373,820 |
| 2025-02-06 | $5.91 | $6.02 | $5.81 | $6.01 | $6.01 | 17,948,140 |
| 2025-02-05 | $5.72 | $5.97 | $5.70 | $5.92 | $5.92 | 23,932,550 |
| 2025-01-27 | $5.85 | $5.91 | $5.60 | $5.61 | $5.61 | 19,753,950 |
| 2025-01-24 | $5.50 | $5.72 | $5.29 | $5.68 | $5.68 | 46,194,050 |
| 2025-01-23 | $6.14 | $6.26 | $6.04 | $6.04 | $6.04 | 16,524,400 |
| 2025-01-22 | $6.13 | $6.17 | $6.00 | $6.06 | $6.06 | 12,046,000 |
| 2025-01-21 | $6.23 | $6.25 | $6.08 | $6.15 | $6.15 | 14,837,600 |
| 2025-01-20 | $6.17 | $6.23 | $6.05 | $6.22 | $6.22 | 19,244,140 |
| 2025-01-17 | $6.13 | $6.19 | $6.08 | $6.12 | $6.12 | 20,100,040 |
| 2025-01-16 | $6.40 | $6.45 | $6.16 | $6.21 | $6.21 | 32,897,240 |
| 2025-01-15 | $6.53 | $6.56 | $6.20 | $6.29 | $6.29 | 55,262,790 |
| 2025-01-14 | $5.68 | $6.72 | $5.68 | $6.63 | $6.63 | 67,138,540 |
| 2025-01-13 | $5.50 | $5.64 | $5.30 | $5.60 | $5.60 | 10,688,870 |
| 2025-01-09 | $5.72 | $5.84 | $5.68 | $5.77 | $5.77 | 10,905,850 |
| 2025-01-08 | $5.75 | $5.84 | $5.54 | $5.73 | $5.73 | 13,848,500 |
| 2025-01-07 | $5.59 | $5.79 | $5.57 | $5.79 | $5.79 | 12,089,940 |
| 2025-01-06 | $5.59 | $5.63 | $5.36 | $5.52 | $5.52 | 11,108,600 |
| 2025-01-03 | $5.98 | $6.05 | $5.57 | $5.59 | $5.59 | 15,917,860 |
| 2025-01-02 | $6.13 | $6.24 | $5.88 | $5.99 | $5.99 | 13,881,320 |
| 2024-12-31 | $6.47 | $6.52 | $6.13 | $6.14 | $6.14 | 14,490,330 |
| 2024-12-30 | $6.37 | $6.49 | $6.16 | $6.48 | $6.48 | 15,156,600 |
| 2024-12-27 | $6.36 | $6.52 | $6.32 | $6.39 | $6.39 | 13,991,100 |
| 2024-12-26 | $6.21 | $6.49 | $6.18 | $6.36 | $6.36 | 15,522,150 |
| 2024-12-25 | $6.43 | $6.49 | $6.08 | $6.21 | $6.21 | 20,863,450 |
| 2024-12-24 | $6.56 | $6.62 | $6.36 | $6.50 | $6.50 | 17,153,550 |
| 2024-12-23 | $7.01 | $7.06 | $6.42 | $6.45 | $6.45 | 28,367,150 |
| 2024-12-20 | $6.86 | $7.16 | $6.83 | $7.05 | $7.05 | 19,919,850 |
| 2024-12-19 | $6.71 | $6.95 | $6.65 | $6.91 | $6.91 | 20,850,410 |
| 2024-12-18 | $6.73 | $6.87 | $6.55 | $6.77 | $6.77 | 19,842,300 |
| 2024-12-17 | $7.06 | $7.08 | $6.70 | $6.72 | $6.72 | 24,503,600 |
| 2024-12-16 | $7.19 | $7.24 | $6.99 | $7.05 | $7.05 | 24,401,380 |
| 2024-12-13 | $7.30 | $7.36 | $7.16 | $7.17 | $7.17 | 28,989,300 |
| 2024-12-12 | $7.45 | $7.58 | $7.28 | $7.39 | $7.39 | 40,470,310 |
| 2024-12-11 | $7.30 | $7.60 | $7.26 | $7.46 | $7.46 | 56,359,550 |
| 2024-12-10 | $7.18 | $7.31 | $7.08 | $7.16 | $7.16 | 43,794,060 |
| 2024-12-09 | $7.09 | $7.15 | $6.87 | $6.98 | $6.98 | 26,420,360 |
| 2024-12-06 | $7.15 | $7.19 | $6.97 | $7.10 | $7.10 | 32,583,510 |
| 2024-12-05 | $6.96 | $7.28 | $6.92 | $7.13 | $7.13 | 39,723,960 |
| 2024-12-04 | $7.36 | $7.36 | $6.95 | $7.03 | $7.03 | 59,957,260 |
| 2024-12-03 | $6.97 | $7.88 | $6.80 | $7.44 | $7.44 | 86,750,010 |
| 2024-12-02 | $6.96 | $7.09 | $6.88 | $7.01 | $7.01 | 39,338,220 |
| 2024-11-29 | $6.82 | $7.04 | $6.68 | $6.95 | $6.95 | 44,174,600 |
| 2024-11-28 | $6.83 | $6.99 | $6.76 | $6.84 | $6.84 | 38,441,880 |
| 2024-11-27 | $6.55 | $6.80 | $6.30 | $6.79 | $6.79 | 30,832,230 |
| 2024-11-26 | $6.97 | $6.97 | $6.58 | $6.60 | $6.60 | 30,908,750 |
| 2024-11-25 | $6.56 | $6.83 | $6.28 | $6.82 | $6.82 | 39,085,810 |
| 2024-11-22 | $6.62 | $6.96 | $6.44 | $6.49 | $6.49 | 34,459,050 |
| 2024-11-21 | $6.54 | $6.72 | $6.49 | $6.68 | $6.68 | 22,456,800 |
| 2024-11-20 | $6.34 | $6.64 | $6.28 | $6.59 | $6.59 | 23,167,200 |
| 2024-11-19 | $6.14 | $6.34 | $6.05 | $6.33 | $6.33 | 17,837,700 |
| 2024-11-18 | $6.50 | $6.56 | $6.01 | $6.08 | $6.08 | 24,651,610 |
| 2024-11-15 | $6.59 | $6.77 | $6.47 | $6.49 | $6.49 | 22,238,820 |
| 2024-11-14 | $6.77 | $6.83 | $6.60 | $6.63 | $6.63 | 22,787,550 |
| 2024-11-13 | $6.72 | $6.84 | $6.56 | $6.80 | $6.80 | 22,976,500 |
| 2024-11-12 | $6.94 | $6.99 | $6.65 | $6.74 | $6.74 | 32,380,080 |
| 2024-11-11 | $6.74 | $7.00 | $6.74 | $6.98 | $6.98 | 33,122,220 |
| 2024-11-08 | $6.82 | $6.97 | $6.70 | $6.82 | $6.82 | 37,575,750 |
| 2024-11-07 | $6.50 | $6.80 | $6.40 | $6.79 | $6.79 | 41,750,460 |
| 2024-11-06 | $6.43 | $6.66 | $6.40 | $6.51 | $6.51 | 32,374,120 |
| 2024-11-05 | $6.20 | $6.41 | $6.20 | $6.40 | $6.40 | 20,810,280 |
| 2024-11-04 | $5.96 | $6.20 | $5.96 | $6.20 | $6.20 | 13,730,670 |
| 2024-11-01 | $6.51 | $6.55 | $5.98 | $6.00 | $6.00 | 33,119,450 |
| 2024-10-31 | $6.45 | $6.63 | $6.40 | $6.55 | $6.55 | 29,503,950 |
| 2024-10-30 | $6.38 | $6.46 | $6.30 | $6.43 | $6.43 | 20,079,750 |
| 2024-10-29 | $6.49 | $6.65 | $6.37 | $6.42 | $6.42 | 31,894,900 |
| 2024-10-28 | $6.30 | $6.50 | $6.27 | $6.50 | $6.50 | 21,891,280 |
| 2024-10-25 | $6.22 | $6.37 | $6.21 | $6.31 | $6.31 | 18,052,530 |
| 2024-10-24 | $6.28 | $6.30 | $6.18 | $6.21 | $6.21 | 16,511,250 |
| 2024-10-23 | $6.41 | $6.49 | $6.30 | $6.32 | $6.32 | 24,686,760 |
| 2024-10-22 | $6.60 | $6.60 | $6.33 | $6.42 | $6.42 | 34,567,270 |
| 2024-10-21 | $6.30 | $6.93 | $6.28 | $6.69 | $6.69 | 50,790,850 |
| 2024-10-18 | $6.08 | $6.42 | $5.99 | $6.29 | $6.29 | 28,560,690 |
| 2024-10-17 | $6.10 | $6.27 | $6.10 | $6.13 | $6.13 | 23,143,030 |
| 2024-10-16 | $5.90 | $6.13 | $5.90 | $6.06 | $6.06 | 19,695,100 |
| 2024-10-15 | $6.10 | $6.34 | $5.95 | $6.07 | $6.07 | 28,258,090 |
| 2024-10-14 | $5.90 | $6.12 | $5.76 | $6.11 | $6.11 | 24,292,500 |
| 2024-10-11 | $6.20 | $6.33 | $5.78 | $5.90 | $5.90 | 29,294,800 |
| 2024-10-10 | $6.50 | $6.69 | $6.20 | $6.32 | $6.32 | 34,007,740 |
| 2024-10-09 | $6.70 | $6.91 | $6.21 | $6.22 | $6.22 | 49,057,970 |
| 2024-10-08 | $7.29 | $7.29 | $6.33 | $7.12 | $7.12 | 72,006,900 |
| 2024-09-30 | $5.55 | $6.15 | $5.43 | $6.10 | $6.10 | 57,272,020 |
| 2024-09-27 | $5.10 | $5.39 | $5.02 | $5.28 | $5.28 | 32,448,500 |
| 2024-09-26 | $4.94 | $5.03 | $4.90 | $5.03 | $5.03 | 18,767,250 |
| 2024-09-25 | $4.93 | $5.03 | $4.89 | $4.95 | $4.95 | 23,277,950 |
| 2024-09-24 | $4.76 | $4.93 | $4.70 | $4.91 | $4.91 | 18,560,050 |
| 2024-09-23 | $4.76 | $4.86 | $4.72 | $4.79 | $4.79 | 9,014,000 |
| 2024-09-20 | $4.75 | $4.81 | $4.71 | $4.77 | $4.77 | 9,328,800 |
| 2024-09-19 | $4.62 | $4.77 | $4.56 | $4.74 | $4.74 | 10,864,700 |
| 2024-09-18 | $4.68 | $4.76 | $4.49 | $4.55 | $4.55 | 10,694,950 |
| 2024-09-13 | $4.76 | $4.84 | $4.68 | $4.69 | $4.69 | 12,072,500 |
| 2024-09-12 | $4.75 | $4.88 | $4.75 | $4.81 | $4.81 | 14,157,420 |
| 2024-09-11 | $4.76 | $4.84 | $4.74 | $4.76 | $4.76 | 10,602,720 |
| 2024-09-10 | $4.71 | $4.82 | $4.60 | $4.81 | $4.81 | 14,471,270 |
| 2024-09-09 | $4.68 | $4.74 | $4.57 | $4.70 | $4.70 | 12,089,520 |
| 2024-09-06 | $4.87 | $4.90 | $4.70 | $4.74 | $4.74 | 21,860,120 |
| 2024-09-05 | $4.86 | $4.96 | $4.84 | $4.89 | $4.89 | 21,051,400 |
| 2024-09-04 | $4.94 | $4.95 | $4.80 | $4.89 | $4.89 | 27,843,000 |
| 2024-09-03 | $5.09 | $5.16 | $4.90 | $5.06 | $5.06 | 39,415,300 |
| 2024-09-02 | $5.15 | $5.38 | $5.06 | $5.13 | $5.13 | 47,858,710 |
| 2024-08-30 | $5.26 | $5.46 | $5.06 | $5.23 | $5.23 | 67,608,790 |
| 2024-08-29 | $4.89 | $5.15 | $4.86 | $5.05 | $5.05 | 71,975,310 |
| 2024-08-28 | $4.41 | $5.33 | $4.36 | $5.01 | $5.01 | 80,789,370 |
| 2024-08-27 | $4.56 | $4.59 | $4.41 | $4.44 | $4.44 | 8,167,100 |
| 2024-08-26 | $4.66 | $4.67 | $4.54 | $4.57 | $4.57 | 8,358,900 |
| 2024-08-23 | $4.55 | $4.69 | $4.48 | $4.63 | $4.63 | 11,403,150 |
| 2024-08-22 | $4.73 | $4.81 | $4.60 | $4.61 | $4.61 | 10,742,900 |
| 2024-08-21 | $4.67 | $4.85 | $4.67 | $4.79 | $4.79 | 14,526,860 |
| 2024-08-20 | $4.78 | $4.86 | $4.68 | $4.69 | $4.69 | 11,603,100 |
| 2024-08-19 | $4.75 | $4.82 | $4.68 | $4.78 | $4.78 | 12,183,600 |
| 2024-08-16 | $4.67 | $4.75 | $4.66 | $4.75 | $4.75 | 9,591,400 |
| 2024-08-15 | $4.57 | $4.71 | $4.51 | $4.69 | $4.69 | 8,724,100 |
| 2024-08-14 | $4.57 | $4.63 | $4.56 | $4.61 | $4.61 | 7,674,400 |
| 2024-08-13 | $4.48 | $4.58 | $4.42 | $4.58 | $4.58 | 6,879,900 |
| 2024-08-12 | $4.53 | $4.60 | $4.47 | $4.50 | $4.50 | 8,011,400 |
| 2024-08-09 | $4.57 | $4.64 | $4.52 | $4.52 | $4.52 | 9,465,850 |
| 2024-08-08 | $4.56 | $4.63 | $4.48 | $4.58 | $4.58 | 15,724,060 |
| 2024-08-07 | $4.85 | $4.95 | $4.64 | $4.67 | $4.67 | 24,153,250 |
| 2024-08-06 | $4.55 | $4.75 | $4.51 | $4.75 | $4.75 | 12,031,150 |
| 2024-08-05 | $4.70 | $4.73 | $4.51 | $4.51 | $4.51 | 12,568,350 |
| 2024-08-02 | $4.72 | $4.80 | $4.66 | $4.74 | $4.74 | 11,827,200 |
| 2024-08-01 | $4.73 | $4.79 | $4.70 | $4.74 | $4.74 | 8,365,300 |
| 2024-07-31 | $4.57 | $4.73 | $4.56 | $4.71 | $4.71 | 8,996,700 |
| 2024-07-30 | $4.53 | $4.64 | $4.47 | $4.59 | $4.59 | 7,136,550 |
| 2024-07-29 | $4.51 | $4.54 | $4.43 | $4.53 | $4.53 | 5,876,100 |
| 2024-07-26 | $4.36 | $4.49 | $4.35 | $4.48 | $4.48 | 6,148,400 |
| 2024-07-25 | $4.30 | $4.44 | $4.27 | $4.40 | $4.40 | 7,318,100 |
| 2024-07-24 | $4.42 | $4.46 | $4.31 | $4.33 | $4.33 | 7,250,900 |
| 2024-07-23 | $4.50 | $4.55 | $4.44 | $4.44 | $4.44 | 7,594,900 |
| 2024-07-22 | $4.41 | $4.53 | $4.39 | $4.51 | $4.51 | 9,124,100 |
| 2024-07-19 | $4.25 | $4.41 | $4.24 | $4.37 | $4.37 | 7,447,400 |
| 2024-07-18 | $4.35 | $4.35 | $4.20 | $4.30 | $4.30 | 10,121,300 |
| 2024-07-17 | $4.46 | $4.50 | $4.37 | $4.38 | $4.38 | 7,830,200 |
| 2024-07-16 | $4.52 | $4.57 | $4.45 | $4.48 | $4.48 | 7,926,900 |
| 2024-07-15 | $4.63 | $4.67 | $4.52 | $4.53 | $4.53 | 7,311,800 |
| 2024-07-12 | $4.66 | $4.73 | $4.62 | $4.68 | $4.68 | 7,305,050 |
| 2024-07-11 | $4.53 | $4.67 | $4.53 | $4.66 | $4.66 | 9,855,150 |
| 2024-07-10 | $4.55 | $4.57 | $4.44 | $4.47 | $4.47 | 9,602,090 |
| 2024-07-09 | $4.50 | $4.59 | $4.28 | $4.58 | $4.58 | 12,167,590 |
| 2024-07-08 | $4.67 | $4.70 | $4.47 | $4.49 | $4.49 | 8,264,100 |
| 2024-07-05 | $4.64 | $4.75 | $4.55 | $4.72 | $4.72 | 7,278,900 |
| 2024-07-04 | $4.85 | $4.86 | $4.64 | $4.64 | $4.64 | 9,906,900 |
| 2024-07-03 | $4.92 | $4.94 | $4.81 | $4.82 | $4.82 | 10,139,600 |
| 2024-07-02 | $4.83 | $4.99 | $4.81 | $4.93 | $4.93 | 15,774,900 |
| 2024-07-01 | $4.85 | $4.95 | $4.71 | $4.84 | $4.84 | 12,111,600 |
| 2024-06-28 | $4.82 | $5.02 | $4.80 | $4.91 | $4.91 | 20,435,520 |
| 2024-06-27 | $4.77 | $5.30 | $4.70 | $4.88 | $4.88 | 22,163,300 |
| 2024-06-26 | $4.58 | $4.81 | $4.43 | $4.79 | $4.79 | 17,063,420 |
| 2024-06-25 | $4.62 | $4.75 | $4.61 | $4.71 | $4.71 | 10,901,190 |
| 2024-06-24 | $4.89 | $4.89 | $4.61 | $4.62 | $4.62 | 14,352,270 |
| 2024-06-21 | $4.95 | $5.02 | $4.83 | $4.95 | $4.95 | 10,216,200 |
| 2024-06-20 | $5.11 | $5.18 | $4.93 | $4.95 | $4.95 | 14,227,000 |
| 2024-06-19 | $5.06 | $5.20 | $5.03 | $5.15 | $5.15 | 14,532,900 |
| 2024-06-18 | $4.93 | $5.09 | $4.90 | $5.09 | $5.09 | 14,988,260 |
| 2024-06-17 | $4.91 | $5.05 | $4.86 | $4.93 | $4.93 | 10,022,440 |
| 2024-06-14 | $4.94 | $5.03 | $4.87 | $5.00 | $5.00 | 11,433,200 |
| 2024-06-13 | $4.93 | $5.00 | $4.87 | $4.93 | $4.93 | 10,129,100 |
| 2024-06-12 | $4.85 | $5.00 | $4.85 | $4.95 | $4.95 | 10,539,400 |
| 2024-06-11 | $4.77 | $4.91 | $4.61 | $4.91 | $4.91 | 10,092,470 |
| 2024-06-07 | $4.79 | $4.87 | $4.69 | $4.83 | $4.83 | 13,968,790 |
| 2024-06-06 | $5.04 | $5.09 | $4.65 | $4.72 | $4.72 | 22,540,270 |
| 2024-06-05 | $5.12 | $5.16 | $5.02 | $5.02 | $5.02 | 12,882,400 |
| 2024-06-04 | $5.25 | $5.25 | $4.98 | $5.12 | $5.12 | 20,067,740 |
| 2024-06-03 | $5.50 | $5.53 | $5.26 | $5.30 | $5.30 | 22,824,290 |
| 2024-05-31 | $5.58 | $5.60 | $5.40 | $5.54 | $5.54 | 27,763,200 |
| 2024-05-30 | $5.55 | $6.00 | $5.55 | $5.68 | $5.68 | 38,414,200 |
| 2024-05-29 | $5.70 | $5.74 | $5.55 | $5.59 | $5.59 | 33,758,400 |
| 2024-05-28 | $5.48 | $5.85 | $5.39 | $5.81 | $5.81 | 56,764,900 |
| 2024-05-27 | $5.32 | $5.77 | $5.28 | $5.64 | $5.64 | 48,925,250 |
| 2024-05-24 | $5.26 | $5.60 | $5.26 | $5.27 | $5.27 | 27,987,450 |
| 2024-05-23 | $5.42 | $5.44 | $5.19 | $5.22 | $5.22 | 19,888,950 |
| 2024-05-22 | $5.50 | $5.50 | $5.38 | $5.46 | $5.46 | 15,747,050 |
| 2024-05-21 | $5.53 | $5.53 | $5.37 | $5.44 | $5.44 | 19,789,620 |
| 2024-05-20 | $5.69 | $5.74 | $5.49 | $5.56 | $5.56 | 31,282,720 |
| 2024-05-17 | $5.56 | $5.85 | $5.54 | $5.67 | $5.67 | 46,050,910 |
| 2024-05-16 | $5.44 | $5.56 | $5.34 | $5.37 | $5.37 | 25,907,530 |
| 2024-05-15 | $5.68 | $5.76 | $5.45 | $5.47 | $5.47 | 35,479,800 |
| 2024-05-14 | $5.12 | $5.89 | $5.11 | $5.71 | $5.71 | 54,131,050 |
| 2024-05-13 | $5.47 | $5.48 | $5.16 | $5.20 | $5.20 | 31,438,210 |
| 2024-05-10 | $5.30 | $5.65 | $5.14 | $5.58 | $5.58 | 42,608,800 |
| 2024-05-09 | $5.14 | $5.32 | $5.11 | $5.31 | $5.31 | 13,417,760 |
| 2024-05-08 | $5.28 | $5.29 | $5.10 | $5.13 | $5.13 | 11,603,410 |
| 2024-05-07 | $5.24 | $5.34 | $5.19 | $5.32 | $5.32 | 11,087,610 |
| 2024-05-06 | $5.43 | $5.45 | $5.23 | $5.26 | $5.26 | 16,126,200 |
| 2024-04-30 | $5.43 | $5.47 | $5.25 | $5.31 | $5.31 | 16,988,200 |
| 2024-04-29 | $5.32 | $5.52 | $5.30 | $5.49 | $5.49 | 18,319,090 |
| 2024-04-26 | $5.23 | $5.39 | $5.03 | $5.33 | $5.33 | 23,295,210 |
| 2024-04-25 | $5.26 | $5.39 | $5.20 | $5.36 | $5.36 | 18,244,530 |
| 2024-04-24 | $5.07 | $5.31 | $5.06 | $5.30 | $5.30 | 16,508,830 |
| 2024-04-23 | $4.96 | $5.14 | $4.93 | $5.09 | $5.09 | 14,881,850 |
| 2024-04-22 | $5.08 | $5.09 | $4.79 | $4.94 | $4.94 | 13,336,490 |
| 2024-04-19 | $5.13 | $5.18 | $5.01 | $5.05 | $5.05 | 17,778,330 |
| 2024-04-18 | $5.32 | $5.38 | $5.09 | $5.19 | $5.19 | 28,073,700 |
| 2024-04-17 | $4.60 | $5.37 | $4.60 | $5.34 | $5.34 | 28,012,070 |
| 2024-04-16 | $4.87 | $5.00 | $4.48 | $4.51 | $4.51 | 17,363,140 |
| 2024-04-15 | $5.25 | $5.33 | $4.87 | $4.97 | $4.97 | 18,693,600 |
| 2024-04-12 | $5.37 | $5.47 | $5.27 | $5.30 | $5.30 | 10,418,040 |
| 2024-04-11 | $5.32 | $5.48 | $5.25 | $5.38 | $5.38 | 10,699,400 |
| 2024-04-10 | $5.53 | $5.55 | $5.23 | $5.34 | $5.34 | 16,566,600 |
| 2024-04-09 | $5.56 | $5.66 | $5.52 | $5.58 | $5.58 | 12,490,500 |
| 2024-04-08 | $5.82 | $5.82 | $5.56 | $5.56 | $5.56 | 16,333,980 |
| 2024-04-03 | $5.94 | $5.98 | $5.76 | $5.83 | $5.83 | 19,888,330 |
| 2024-04-02 | $6.03 | $6.31 | $5.91 | $6.00 | $6.00 | 32,178,550 |
| 2024-04-01 | $5.92 | $6.10 | $5.87 | $6.04 | $6.04 | 25,558,250 |
| 2024-03-29 | $5.69 | $5.99 | $5.58 | $5.93 | $5.93 | 26,110,400 |
| 2024-03-28 | $5.51 | $5.77 | $5.46 | $5.72 | $5.72 | 22,386,950 |
| 2024-03-27 | $5.81 | $5.83 | $5.48 | $5.50 | $5.50 | 28,728,100 |
| 2024-03-26 | $5.77 | $6.01 | $5.70 | $5.91 | $5.91 | 25,491,800 |
| 2024-03-25 | $5.93 | $6.06 | $5.74 | $5.78 | $5.78 | 16,729,100 |
| 2024-03-22 | $6.04 | $6.05 | $5.86 | $5.98 | $5.98 | 17,059,540 |
| 2024-03-21 | $6.07 | $6.11 | $5.94 | $6.05 | $6.05 | 17,126,370 |
| 2024-03-20 | $5.94 | $6.07 | $5.93 | $6.07 | $6.07 | 16,594,410 |
| 2024-03-19 | $5.90 | $6.04 | $5.85 | $5.93 | $5.93 | 20,106,260 |
| 2024-03-18 | $5.86 | $5.95 | $5.82 | $5.92 | $5.92 | 25,704,940 |
| 2024-03-15 | $5.70 | $5.88 | $5.61 | $5.80 | $5.80 | 22,087,760 |
| 2024-03-14 | $5.78 | $5.79 | $5.55 | $5.67 | $5.67 | 14,108,550 |
| 2024-03-13 | $5.76 | $5.83 | $5.72 | $5.78 | $5.78 | 13,964,600 |
| 2024-03-12 | $5.70 | $5.81 | $5.62 | $5.76 | $5.76 | 15,089,400 |
| 2024-03-11 | $5.51 | $5.72 | $5.48 | $5.69 | $5.69 | 15,037,900 |
| 2024-03-08 | $5.43 | $5.52 | $5.38 | $5.51 | $5.51 | 10,134,490 |
| 2024-03-07 | $5.61 | $5.62 | $5.38 | $5.44 | $5.44 | 14,174,940 |
| 2024-03-06 | $5.48 | $5.68 | $5.43 | $5.56 | $5.56 | 14,298,540 |
| 2024-03-05 | $5.58 | $5.66 | $5.45 | $5.52 | $5.52 | 19,709,780 |
| 2024-03-04 | $5.59 | $5.72 | $5.43 | $5.71 | $5.71 | 19,900,800 |
| 2024-03-01 | $5.44 | $5.64 | $5.40 | $5.58 | $5.58 | 20,595,830 |
| 2024-02-29 | $5.02 | $5.40 | $4.99 | $5.40 | $5.40 | 22,365,910 |
| 2024-02-28 | $5.69 | $5.76 | $5.03 | $5.04 | $5.04 | 27,730,100 |
| 2024-02-27 | $5.36 | $5.62 | $5.29 | $5.62 | $5.62 | 16,015,400 |
| 2024-02-26 | $5.35 | $5.59 | $5.26 | $5.43 | $5.43 | 20,298,480 |
| 2024-02-23 | $5.09 | $5.35 | $5.03 | $5.35 | $5.35 | 18,174,370 |
| 2024-02-22 | $4.88 | $5.06 | $4.86 | $5.06 | $5.06 | 13,455,290 |
| 2024-02-21 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2024-02-20 | $4.74 | $4.79 | $4.60 | $4.77 | $4.77 | 10,368,210 |
| 2024-02-19 | $4.58 | $4.84 | $4.55 | $4.74 | $4.74 | 15,164,790 |
| 2024-02-08 | $4.00 | $4.53 | $3.97 | $4.48 | $4.48 | 17,977,470 |
| 2024-02-07 | $4.20 | $4.25 | $3.82 | $3.96 | $3.96 | 20,016,810 |
| 2024-02-06 | $4.00 | $4.35 | $3.72 | $4.20 | $4.20 | 20,509,100 |
| 2024-02-05 | $4.70 | $4.70 | $3.99 | $4.11 | $4.11 | 22,068,050 |
| 2024-02-02 | $5.03 | $5.17 | $4.53 | $4.76 | $4.76 | 13,206,200 |
| 2024-02-01 | $5.15 | $5.21 | $4.95 | $5.06 | $5.06 | 10,459,810 |
| 2024-01-31 | $5.53 | $5.54 | $5.12 | $5.20 | $5.20 | 11,325,440 |
| 2024-01-30 | $5.68 | $5.76 | $5.52 | $5.56 | $5.56 | 6,550,600 |
| 2024-01-29 | $5.97 | $6.01 | $5.72 | $5.72 | $5.72 | 8,287,800 |
| 2024-01-26 | $6.07 | $6.08 | $5.92 | $5.97 | $5.97 | 11,289,430 |
| 2024-01-25 | $5.71 | $6.09 | $5.68 | $6.04 | $6.04 | 14,441,600 |
| 2024-01-24 | $5.70 | $5.75 | $5.50 | $5.74 | $5.74 | 11,149,600 |
| 2024-01-23 | $5.60 | $5.67 | $5.50 | $5.64 | $5.64 | 11,128,500 |
| 2024-01-22 | $6.00 | $6.03 | $5.51 | $5.55 | $5.55 | 9,342,900 |
| 2024-01-19 | $6.10 | $6.15 | $5.95 | $5.95 | $5.95 | 6,211,600 |
| 2024-01-18 | $6.13 | $6.20 | $5.93 | $6.09 | $6.09 | 8,234,500 |
| 2024-01-17 | $6.31 | $6.33 | $6.14 | $6.17 | $6.17 | 5,450,230 |
| 2024-01-16 | $6.38 | $6.38 | $6.20 | $6.32 | $6.32 | 6,136,400 |
| 2024-01-15 | $6.46 | $6.46 | $6.32 | $6.37 | $6.37 | 4,643,650 |
| 2024-01-12 | $6.45 | $6.50 | $6.39 | $6.42 | $6.42 | 5,076,600 |
| 2024-01-11 | $6.29 | $6.51 | $6.28 | $6.49 | $6.49 | 6,904,550 |
| 2024-01-10 | $6.43 | $6.44 | $6.22 | $6.30 | $6.30 | 8,044,900 |
| 2024-01-09 | $6.48 | $6.59 | $6.39 | $6.44 | $6.44 | 8,013,300 |
| 2024-01-08 | $6.66 | $6.66 | $6.46 | $6.47 | $6.47 | 7,458,900 |
| 2024-01-05 | $6.82 | $6.85 | $6.61 | $6.66 | $6.66 | 7,114,900 |
| 2024-01-04 | $6.80 | $6.85 | $6.74 | $6.81 | $6.81 | 5,787,700 |
| 2024-01-03 | $6.72 | $6.85 | $6.70 | $6.82 | $6.82 | 7,524,000 |
| 2024-01-02 | $6.77 | $6.84 | $6.75 | $6.76 | $6.76 | 6,814,630 |
| 2024-01-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2023-12-29 | $6.66 | $6.77 | $6.66 | $6.76 | $6.76 | 7,381,600 |
| 2023-12-28 | $6.53 | $6.70 | $6.46 | $6.68 | $6.68 | 8,674,630 |
| 2023-12-27 | $6.49 | $6.57 | $6.45 | $6.51 | $6.51 | 6,382,150 |
| 2023-12-26 | $6.66 | $6.67 | $6.43 | $6.46 | $6.46 | 8,524,800 |
| 2023-12-25 | $6.72 | $6.80 | $6.61 | $6.63 | $6.63 | 7,627,100 |
| 2023-12-22 | $6.87 | $6.87 | $6.70 | $6.74 | $6.74 | 7,156,400 |
| 2023-12-21 | $6.80 | $6.88 | $6.70 | $6.86 | $6.86 | 6,927,350 |
| 2023-12-20 | $6.97 | $7.00 | $6.82 | $6.82 | $6.82 | 6,870,820 |
| 2023-12-19 | $6.90 | $6.99 | $6.86 | $6.96 | $6.96 | 5,966,000 |
| 2023-12-18 | $7.04 | $7.07 | $6.90 | $6.92 | $6.92 | 9,452,600 |
| 2023-12-15 | $7.13 | $7.16 | $7.03 | $7.06 | $7.06 | 8,608,800 |
| 2023-12-14 | $7.23 | $7.27 | $7.09 | $7.10 | $7.10 | 10,506,600 |
| 2023-12-13 | $7.29 | $7.30 | $7.19 | $7.20 | $7.20 | 8,047,900 |
| 2023-12-12 | $7.25 | $7.33 | $7.25 | $7.32 | $7.32 | 8,605,200 |
| 2023-12-11 | $7.13 | $7.27 | $7.10 | $7.27 | $7.27 | 10,644,390 |
| 2023-12-08 | $7.26 | $7.37 | $7.18 | $7.19 | $7.19 | 9,093,900 |
| 2023-12-07 | $7.16 | $7.29 | $7.12 | $7.24 | $7.24 | 8,514,800 |
| 2023-12-06 | $7.16 | $7.27 | $7.09 | $7.16 | $7.16 | 8,494,400 |
| 2023-12-05 | $7.42 | $7.43 | $7.16 | $7.16 | $7.16 | 12,974,300 |
| 2023-12-04 | $7.45 | $7.58 | $7.41 | $7.46 | $7.46 | 13,897,610 |
| 2023-12-01 | $7.23 | $7.41 | $7.20 | $7.41 | $7.41 | 12,440,300 |
| 2023-11-30 | $7.31 | $7.33 | $7.12 | $7.23 | $7.23 | 12,908,600 |
| 2023-11-29 | $7.35 | $7.48 | $7.28 | $7.35 | $7.35 | 12,699,610 |
| 2023-11-28 | $7.31 | $7.40 | $7.25 | $7.32 | $7.32 | 7,938,990 |
| 2023-11-27 | $7.21 | $7.39 | $7.21 | $7.28 | $7.28 | 10,208,130 |
| 2023-11-24 | $7.48 | $7.54 | $7.21 | $7.24 | $7.24 | 13,204,740 |
| 2023-11-23 | $7.39 | $7.51 | $7.31 | $7.48 | $7.48 | 11,461,200 |
| 2023-11-22 | $7.51 | $7.64 | $7.41 | $7.43 | $7.43 | 12,887,200 |
| 2023-11-21 | $7.64 | $7.67 | $7.49 | $7.52 | $7.52 | 14,428,300 |
| 2023-11-20 | $7.56 | $7.73 | $7.53 | $7.68 | $7.68 | 15,578,350 |
| 2023-11-17 | $7.50 | $7.62 | $7.50 | $7.59 | $7.59 | 10,912,200 |
| 2023-11-16 | $7.49 | $7.67 | $7.49 | $7.55 | $7.55 | 15,062,350 |
| 2023-11-15 | $7.67 | $7.73 | $7.55 | $7.57 | $7.57 | 19,137,410 |
| 2023-11-14 | $7.58 | $7.65 | $7.53 | $7.60 | $7.60 | 16,693,610 |
| 2023-11-13 | $7.43 | $7.63 | $7.42 | $7.57 | $7.57 | 19,538,150 |
| 2023-11-10 | $7.48 | $7.52 | $7.39 | $7.43 | $7.43 | 17,464,000 |
| 2023-11-09 | $7.58 | $7.71 | $7.50 | $7.56 | $7.56 | 28,270,900 |
| 2023-11-08 | $7.50 | $7.54 | $7.33 | $7.48 | $7.48 | 21,150,300 |
| 2023-11-07 | $7.55 | $7.60 | $7.38 | $7.44 | $7.44 | 24,123,300 |
| 2023-11-06 | $7.21 | $7.35 | $7.20 | $7.33 | $7.33 | 13,865,900 |
| 2023-11-03 | $7.05 | $7.23 | $7.04 | $7.17 | $7.17 | 9,508,900 |
| 2023-11-02 | $7.14 | $7.25 | $7.04 | $7.06 | $7.06 | 11,629,400 |
| 2023-11-01 | $7.26 | $7.31 | $7.17 | $7.19 | $7.19 | 9,484,280 |
| 2023-10-31 | $7.29 | $7.35 | $7.17 | $7.24 | $7.24 | 13,036,600 |
| 2023-10-30 | $7.12 | $7.37 | $7.08 | $7.35 | $7.35 | 16,051,200 |
| 2023-10-27 | $7.32 | $7.37 | $7.12 | $7.19 | $7.19 | 21,996,800 |
| 2023-10-26 | $7.31 | $7.45 | $7.24 | $7.42 | $7.42 | 24,468,600 |
| 2023-10-25 | $7.00 | $7.30 | $6.96 | $7.23 | $7.23 | 20,792,790 |
| 2023-10-24 | $6.88 | $7.01 | $6.64 | $7.00 | $7.00 | 19,287,300 |
| 2023-10-23 | $7.18 | $7.25 | $6.76 | $6.84 | $6.84 | 28,300,710 |
| 2023-10-20 | $7.21 | $7.45 | $7.16 | $7.33 | $7.33 | 21,415,500 |
| 2023-10-19 | $7.28 | $7.60 | $7.20 | $7.24 | $7.24 | 26,166,490 |
| 2023-10-18 | $7.41 | $7.47 | $7.16 | $7.38 | $7.38 | 23,030,710 |
| 2023-10-17 | $7.62 | $7.79 | $7.34 | $7.43 | $7.43 | 35,243,000 |
| 2023-10-16 | $7.50 | $8.04 | $7.43 | $7.75 | $7.75 | 63,736,420 |
| 2023-10-13 | $7.14 | $7.79 | $7.10 | $7.60 | $7.60 | 50,220,080 |
| 2023-10-12 | $7.21 | $7.26 | $7.16 | $7.20 | $7.20 | 16,553,050 |
| 2023-10-11 | $7.43 | $7.47 | $7.22 | $7.26 | $7.26 | 21,416,950 |
| 2023-10-10 | $7.44 | $7.52 | $7.28 | $7.36 | $7.36 | 34,978,570 |
| 2023-10-09 | $7.16 | $7.67 | $7.14 | $7.53 | $7.53 | 48,923,780 |
| 2023-09-28 | $6.86 | $7.00 | $6.86 | $6.97 | $6.97 | 10,471,950 |
| 2023-09-27 | $6.91 | $6.95 | $6.84 | $6.85 | $6.85 | 8,349,410 |
| 2023-09-26 | $6.83 | $6.97 | $6.76 | $6.91 | $6.91 | 11,259,980 |
| 2023-09-25 | $6.90 | $6.98 | $6.76 | $6.84 | $6.84 | 11,988,710 |
| 2023-09-22 | $6.65 | $7.04 | $6.62 | $6.94 | $6.94 | 17,992,290 |
| 2023-09-21 | $6.62 | $6.75 | $6.56 | $6.65 | $6.65 | 6,099,800 |
| 2023-09-20 | $6.63 | $6.73 | $6.62 | $6.62 | $6.62 | 5,333,100 |
| 2023-09-19 | $6.78 | $6.79 | $6.62 | $6.66 | $6.66 | 5,795,790 |
| 2023-09-18 | $6.70 | $6.87 | $6.60 | $6.80 | $6.80 | 6,974,450 |
| 2023-09-15 | $6.80 | $6.87 | $6.66 | $6.73 | $6.73 | 8,713,390 |
| 2023-09-14 | $6.86 | $6.90 | $6.65 | $6.71 | $6.71 | 8,240,300 |
| 2023-09-13 | $6.96 | $6.99 | $6.79 | $6.86 | $6.86 | 7,887,800 |
| 2023-09-12 | $7.08 | $7.10 | $7.00 | $7.00 | $7.00 | 5,223,400 |
| 2023-09-11 | $7.05 | $7.12 | $6.95 | $7.09 | $7.09 | 9,321,600 |
| 2023-09-08 | $6.95 | $7.10 | $6.92 | $7.07 | $7.07 | 8,285,200 |
| 2023-09-07 | $7.08 | $7.15 | $7.00 | $7.01 | $7.01 | 8,314,000 |
| 2023-09-06 | $6.94 | $7.13 | $6.90 | $7.12 | $7.12 | 14,295,190 |
| 2023-09-05 | $6.92 | $7.01 | $6.88 | $6.97 | $6.97 | 10,749,390 |
| 2023-09-04 | $6.85 | $6.94 | $6.80 | $6.94 | $6.94 | 7,255,900 |
| 2023-09-01 | $6.90 | $6.93 | $6.78 | $6.82 | $6.82 | 5,309,010 |
| 2023-08-31 | $6.89 | $6.91 | $6.79 | $6.86 | $6.86 | 6,574,190 |
| 2023-08-30 | $6.78 | $6.94 | $6.76 | $6.91 | $6.91 | 10,907,260 |
| 2023-08-29 | $6.48 | $6.84 | $6.41 | $6.80 | $6.80 | 13,000,990 |
| 2023-08-28 | $6.80 | $6.86 | $6.43 | $6.50 | $6.50 | 12,691,960 |
| 2023-08-25 | $6.78 | $6.80 | $6.45 | $6.49 | $6.49 | 11,571,950 |
| 2023-08-24 | $6.94 | $7.01 | $6.85 | $6.87 | $6.87 | 8,847,500 |
| 2023-08-23 | $6.97 | $7.08 | $6.93 | $7.01 | $7.01 | 8,496,500 |
| 2023-08-22 | $6.82 | $7.07 | $6.82 | $7.06 | $7.06 | 11,334,690 |
| 2023-08-21 | $6.83 | $6.96 | $6.81 | $6.82 | $6.82 | 4,885,350 |
| 2023-08-18 | $6.99 | $7.04 | $6.85 | $6.86 | $6.86 | 5,873,760 |
| 2023-08-17 | $6.88 | $7.00 | $6.75 | $6.99 | $6.99 | 6,101,460 |
| 2023-08-16 | $6.95 | $6.98 | $6.86 | $6.90 | $6.90 | 4,805,600 |
| 2023-08-15 | $7.03 | $7.06 | $6.90 | $6.98 | $6.98 | 4,710,400 |
| 2023-08-14 | $6.87 | $7.06 | $6.85 | $7.04 | $7.04 | 5,717,500 |
| 2023-08-11 | $7.11 | $7.11 | $6.94 | $6.94 | $6.94 | 6,925,100 |
| 2023-08-10 | $7.05 | $7.12 | $7.01 | $7.12 | $7.12 | 5,096,500 |
| 2023-08-09 | $7.05 | $7.19 | $7.02 | $7.04 | $7.04 | 6,182,500 |
| 2023-08-08 | $7.13 | $7.19 | $7.05 | $7.08 | $7.08 | 6,352,100 |
| 2023-08-07 | $7.10 | $7.22 | $7.10 | $7.18 | $7.18 | 8,109,050 |
| 2023-08-04 | $7.01 | $7.13 | $7.00 | $7.12 | $7.12 | 9,321,500 |
| 2023-08-03 | $7.01 | $7.04 | $6.96 | $7.00 | $7.00 | 4,866,690 |
| 2023-08-02 | $7.00 | $7.06 | $6.95 | $7.05 | $7.05 | 6,425,560 |
| 2023-08-01 | $6.97 | $7.02 | $6.90 | $7.01 | $7.01 | 6,788,500 |
| 2023-07-31 | $6.93 | $7.02 | $6.90 | $6.98 | $6.98 | 8,790,950 |
| 2023-07-28 | $6.88 | $7.02 | $6.86 | $6.90 | $6.90 | 13,001,950 |
| 2023-07-27 | $7.11 | $7.12 | $6.86 | $6.90 | $6.90 | 13,951,760 |
| 2023-07-26 | $7.25 | $7.27 | $7.05 | $7.08 | $7.08 | 12,072,510 |
| 2023-07-25 | $7.21 | $7.32 | $7.20 | $7.29 | $7.29 | 7,196,110 |
| 2023-07-24 | $7.16 | $7.23 | $7.06 | $7.18 | $7.18 | 6,304,650 |
| 2023-07-21 | $7.24 | $7.27 | $7.12 | $7.15 | $7.15 | 10,383,500 |
| 2023-07-20 | $7.52 | $7.55 | $7.22 | $7.25 | $7.25 | 16,257,690 |
| 2023-07-19 | $7.51 | $7.67 | $7.50 | $7.54 | $7.54 | 11,561,760 |
| 2023-07-18 | $7.66 | $7.68 | $7.51 | $7.52 | $7.52 | 15,237,360 |
| 2023-07-17 | $7.62 | $7.78 | $7.55 | $7.73 | $7.73 | 18,607,250 |
| 2023-07-14 | $7.51 | $7.65 | $7.44 | $7.60 | $7.60 | 13,873,960 |
| 2023-07-13 | $7.47 | $7.60 | $7.44 | $7.54 | $7.54 | 14,651,610 |
| 2023-07-12 | $7.70 | $7.79 | $7.50 | $7.52 | $7.52 | 19,247,480 |
| 2023-07-11 | $7.48 | $7.60 | $7.41 | $7.60 | $7.60 | 10,508,850 |
| 2023-07-10 | $7.50 | $7.53 | $7.38 | $7.47 | $7.47 | 9,660,400 |
| 2023-07-07 | $7.50 | $7.61 | $7.34 | $7.43 | $7.43 | 12,045,000 |
| 2023-07-06 | $7.53 | $7.67 | $7.50 | $7.54 | $7.54 | 10,232,900 |
| 2023-07-05 | $7.57 | $7.79 | $7.54 | $7.58 | $7.58 | 16,029,500 |
| 2023-07-04 | $7.60 | $7.76 | $7.56 | $7.61 | $7.61 | 14,000,450 |
| 2023-07-03 | $7.60 | $7.64 | $7.38 | $7.53 | $7.53 | 14,223,520 |
| 2023-06-30 | $7.38 | $7.64 | $7.37 | $7.61 | $7.61 | 15,580,200 |
| 2023-06-29 | $7.44 | $7.47 | $7.34 | $7.44 | $7.44 | 16,239,550 |
| 2023-06-28 | $7.88 | $7.88 | $7.23 | $7.44 | $7.44 | 28,186,600 |
| 2023-06-27 | $7.65 | $7.82 | $7.59 | $7.82 | $7.82 | 13,292,400 |
| 2023-06-26 | $7.99 | $8.05 | $7.54 | $7.62 | $7.62 | 23,753,280 |
| 2023-06-21 | $8.34 | $8.36 | $7.92 | $7.96 | $7.96 | 23,302,180 |
| 2023-06-20 | $8.48 | $8.54 | $8.29 | $8.32 | $8.32 | 17,311,150 |
| 2023-06-19 | $8.32 | $8.72 | $8.32 | $8.47 | $8.47 | 23,657,500 |
| 2023-06-16 | $8.29 | $8.57 | $8.17 | $8.53 | $8.53 | 30,653,080 |
| 2023-06-15 | $8.58 | $8.60 | $8.27 | $8.32 | $8.32 | 36,382,450 |
| 2023-06-14 | $8.35 | $8.75 | $8.32 | $8.62 | $8.62 | 52,329,420 |
| 2023-06-13 | $8.32 | $8.70 | $8.16 | $8.50 | $8.50 | 64,514,290 |
| 2023-06-12 | $7.74 | $8.27 | $7.69 | $8.11 | $8.11 | 49,429,300 |
| 2023-06-09 | $7.67 | $7.92 | $7.64 | $7.78 | $7.78 | 38,692,810 |
| 2023-06-08 | $7.48 | $7.52 | $7.30 | $7.40 | $7.40 | 11,975,430 |
| 2023-06-07 | $7.35 | $7.60 | $7.24 | $7.52 | $7.52 | 14,057,500 |
| 2023-06-06 | $7.67 | $7.67 | $7.45 | $7.48 | $7.48 | 12,221,500 |
| 2023-06-05 | $7.69 | $7.74 | $7.63 | $7.69 | $7.69 | 12,817,000 |
| 2023-06-02 | $7.53 | $7.74 | $7.53 | $7.64 | $7.64 | 16,283,200 |
| 2023-06-01 | $7.65 | $7.65 | $7.46 | $7.58 | $7.58 | 19,373,780 |
| 2023-05-31 | $7.43 | $7.75 | $7.40 | $7.69 | $7.69 | 28,212,280 |
| 2023-05-30 | $7.28 | $7.38 | $7.19 | $7.38 | $7.38 | 7,510,800 |
| 2023-05-29 | $7.39 | $7.43 | $7.25 | $7.27 | $7.27 | 9,265,560 |
| 2023-05-26 | $7.37 | $7.48 | $7.33 | $7.41 | $7.41 | 8,419,930 |
| 2023-05-25 | $7.38 | $7.44 | $7.20 | $7.33 | $7.33 | 12,650,850 |
| 2023-05-24 | $7.32 | $7.50 | $7.28 | $7.38 | $7.38 | 11,698,500 |
| 2023-05-23 | $7.64 | $7.65 | $7.34 | $7.34 | $7.34 | 18,579,110 |
| 2023-05-22 | $7.57 | $7.84 | $7.57 | $7.68 | $7.68 | 25,364,220 |
| 2023-05-19 | $7.52 | $7.56 | $7.45 | $7.52 | $7.52 | 11,477,090 |
| 2023-05-18 | $7.58 | $7.68 | $7.46 | $7.55 | $7.55 | 19,550,150 |
| 2023-05-17 | $7.28 | $7.75 | $7.19 | $7.69 | $7.69 | 33,723,100 |
| 2023-05-16 | $7.16 | $7.54 | $7.15 | $7.34 | $7.34 | 20,318,670 |
| 2023-05-15 | $7.14 | $7.35 | $7.06 | $7.24 | $7.24 | 12,906,220 |
| 2023-05-12 | $7.16 | $7.29 | $6.99 | $7.12 | $7.12 | 11,861,450 |
| 2023-05-11 | $7.25 | $7.35 | $7.10 | $7.18 | $7.18 | 10,436,500 |
| 2023-05-10 | $7.08 | $7.22 | $7.03 | $7.13 | $7.13 | 7,068,400 |
| 2023-05-09 | $7.22 | $7.29 | $7.10 | $7.10 | $7.10 | 8,576,640 |
| 2023-05-08 | $7.19 | $7.32 | $7.13 | $7.31 | $7.31 | 9,475,900 |
| 2023-05-05 | $7.14 | $7.27 | $6.98 | $7.20 | $7.20 | 11,924,450 |
| 2023-05-04 | $7.32 | $7.40 | $7.11 | $7.18 | $7.18 | 12,003,400 |
| 2023-05-03 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2023-05-02 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2023-04-28 | $7.08 | $7.40 | $7.08 | $7.32 | $7.32 | 12,349,120 |
| 2023-04-27 | $7.24 | $7.39 | $7.07 | $7.10 | $7.10 | 14,559,460 |
| 2023-04-26 | $7.67 | $7.85 | $7.10 | $7.24 | $7.24 | 20,110,950 |
| 2023-04-25 | $7.80 | $7.91 | $7.47 | $7.70 | $7.70 | 11,710,180 |
| 2023-04-24 | $7.71 | $7.95 | $7.66 | $7.86 | $7.86 | 11,215,300 |
| 2023-04-21 | $8.15 | $8.20 | $7.71 | $7.76 | $7.76 | 19,861,300 |
| 2023-04-20 | $8.27 | $8.35 | $8.15 | $8.22 | $8.22 | 10,998,000 |
| 2023-04-19 | $8.00 | $8.55 | $7.99 | $8.25 | $8.25 | 25,185,960 |
| 2023-04-18 | $8.44 | $8.44 | $7.98 | $8.02 | $8.02 | 18,597,550 |
| 2023-04-17 | $8.67 | $8.67 | $8.21 | $8.38 | $8.38 | 24,628,000 |
| 2023-04-14 | $8.89 | $8.98 | $8.54 | $8.67 | $8.67 | 34,226,590 |
| 2023-04-13 | $9.60 | $9.62 | $8.90 | $8.90 | $8.90 | 53,046,790 |
| 2023-04-12 | $8.93 | $9.06 | $8.72 | $9.05 | $9.05 | 27,897,250 |
| 2023-04-11 | $8.66 | $9.32 | $8.59 | $8.87 | $8.87 | 27,317,970 |
| 2023-04-10 | $8.99 | $9.23 | $8.76 | $8.83 | $8.83 | 29,286,250 |
| 2023-04-07 | $8.77 | $8.92 | $8.54 | $8.85 | $8.85 | 19,506,300 |
| 2023-04-06 | $8.68 | $8.88 | $8.59 | $8.74 | $8.74 | 17,636,800 |
| 2023-04-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-04-04 | $8.76 | $8.84 | $8.62 | $8.74 | $8.74 | 15,861,740 |
| 2023-04-03 | $8.62 | $8.76 | $8.50 | $8.74 | $8.74 | 18,384,300 |
| 2023-03-31 | $8.35 | $8.68 | $8.24 | $8.62 | $8.62 | 14,378,540 |
| 2023-03-30 | $8.46 | $8.56 | $8.17 | $8.40 | $8.40 | 16,113,630 |
| 2023-03-29 | $8.48 | $8.60 | $8.43 | $8.50 | $8.50 | 9,215,830 |
| 2023-03-28 | $8.66 | $8.76 | $8.48 | $8.49 | $8.49 | 14,902,000 |
| 2023-03-27 | $8.60 | $8.85 | $8.50 | $8.76 | $8.76 | 22,255,480 |
| 2023-03-24 | $8.55 | $8.64 | $8.36 | $8.57 | $8.57 | 13,254,960 |
| 2023-03-23 | $8.37 | $8.52 | $8.30 | $8.47 | $8.47 | 15,094,610 |
| 2023-03-22 | $8.08 | $8.59 | $8.08 | $8.47 | $8.47 | 21,907,820 |
| 2023-03-21 | $7.91 | $8.15 | $7.75 | $8.12 | $8.12 | 8,673,700 |
| 2023-03-20 | $8.07 | $8.09 | $7.84 | $7.88 | $7.88 | 8,352,900 |
| 2023-03-17 | $7.90 | $8.05 | $7.86 | $8.03 | $8.03 | 8,641,300 |
| 2023-03-16 | $7.96 | $8.00 | $7.77 | $7.80 | $7.80 | 7,143,600 |
| 2023-03-15 | $8.14 | $8.17 | $7.99 | $8.01 | $8.01 | 6,940,600 |
| 2023-03-14 | $8.20 | $8.20 | $7.98 | $8.08 | $8.08 | 7,226,150 |
| 2023-03-13 | $8.19 | $8.21 | $7.98 | $8.21 | $8.21 | 6,566,200 |
| 2023-03-10 | $8.11 | $8.22 | $8.01 | $8.13 | $8.13 | 5,533,300 |
| 2023-03-09 | $8.11 | $8.24 | $7.93 | $8.17 | $8.17 | 6,701,090 |
| 2023-03-08 | $7.85 | $8.10 | $7.85 | $8.10 | $8.10 | 6,609,900 |
| 2023-03-07 | $8.21 | $8.26 | $7.96 | $7.96 | $7.96 | 9,403,700 |
| 2023-03-06 | $8.25 | $8.29 | $8.16 | $8.23 | $8.23 | 6,595,850 |
| 2023-03-03 | $8.49 | $8.50 | $8.23 | $8.31 | $8.31 | 8,388,300 |
| 2023-03-02 | $8.43 | $8.61 | $8.41 | $8.51 | $8.51 | 8,714,840 |
| 2023-03-01 | $8.30 | $8.48 | $8.26 | $8.48 | $8.48 | 10,125,900 |
| 2023-02-28 | $8.33 | $8.45 | $8.17 | $8.32 | $8.32 | 7,343,750 |
| 2023-02-27 | $8.30 | $8.43 | $8.14 | $8.15 | $8.15 | 13,484,920 |
| 2023-02-24 | $8.50 | $8.56 | $8.37 | $8.43 | $8.43 | 7,864,320 |
| 2023-02-23 | $8.63 | $8.67 | $8.43 | $8.51 | $8.51 | 12,191,740 |
| 2023-02-22 | $8.50 | $8.89 | $8.39 | $8.70 | $8.70 | 12,406,200 |
| 2023-02-21 | $8.50 | $8.75 | $8.45 | $8.50 | $8.50 | 10,126,400 |
| 2023-02-20 | $8.40 | $8.69 | $8.30 | $8.51 | $8.51 | 9,050,950 |
| 2023-02-17 | $8.71 | $8.84 | $8.43 | $8.44 | $8.44 | 9,201,200 |
| 2023-02-16 | $8.98 | $9.07 | $8.61 | $8.76 | $8.76 | 14,502,420 |
| 2023-02-15 | $8.71 | $9.08 | $8.67 | $9.01 | $9.01 | 13,466,200 |
| 2023-02-14 | $8.78 | $8.80 | $8.67 | $8.71 | $8.71 | 6,636,150 |
| 2023-02-13 | $8.65 | $8.78 | $8.61 | $8.73 | $8.73 | 8,969,870 |
| 2023-02-10 | $8.80 | $8.88 | $8.63 | $8.70 | $8.70 | 7,666,700 |
| 2023-02-09 | $8.61 | $8.82 | $8.54 | $8.80 | $8.80 | 9,518,950 |
| 2023-02-08 | $8.72 | $8.82 | $8.57 | $8.66 | $8.66 | 8,764,190 |
| 2023-02-07 | $8.64 | $8.88 | $8.55 | $8.81 | $8.81 | 12,209,000 |
| 2023-02-06 | $8.67 | $8.77 | $8.54 | $8.67 | $8.67 | 9,979,220 |
| 2023-02-03 | $8.57 | $8.74 | $8.46 | $8.68 | $8.68 | 18,336,400 |
| 2023-02-02 | $8.48 | $8.58 | $8.37 | $8.54 | $8.54 | 12,655,630 |
| 2023-02-01 | $8.11 | $8.45 | $8.11 | $8.44 | $8.44 | 15,177,570 |
| 2023-01-31 | $8.30 | $8.30 | $7.66 | $8.08 | $8.08 | 21,088,770 |
| 2023-01-30 | $8.34 | $8.52 | $8.29 | $8.45 | $8.45 | 13,873,040 |
| 2023-01-20 | $8.24 | $8.45 | $8.20 | $8.29 | $8.29 | 10,042,990 |
| 2023-01-19 | $8.28 | $8.36 | $8.10 | $8.19 | $8.19 | 9,452,820 |
| 2023-01-18 | $8.27 | $8.39 | $8.20 | $8.27 | $8.27 | 8,270,590 |
| 2023-01-17 | $8.35 | $8.35 | $8.08 | $8.25 | $8.25 | 8,712,960 |
| 2023-01-16 | $8.30 | $8.40 | $8.23 | $8.27 | $8.27 | 4,608,540 |
| 2023-01-13 | $8.26 | $8.40 | $8.22 | $8.30 | $8.30 | 4,377,400 |
| 2023-01-12 | $8.26 | $8.45 | $8.24 | $8.30 | $8.30 | 5,674,600 |
| 2023-01-11 | $8.48 | $8.48 | $8.26 | $8.27 | $8.27 | 6,552,770 |
| 2023-01-10 | $8.71 | $8.76 | $8.40 | $8.48 | $8.48 | 10,527,690 |
| 2023-01-09 | $8.57 | $8.98 | $8.57 | $8.76 | $8.76 | 14,438,470 |
| 2023-01-06 | $8.59 | $8.81 | $8.52 | $8.57 | $8.57 | 13,719,640 |
| 2023-01-05 | $8.27 | $8.65 | $8.21 | $8.58 | $8.58 | 13,153,650 |
| 2023-01-04 | $8.16 | $8.33 | $8.09 | $8.32 | $8.32 | 10,901,600 |
| 2023-01-03 | $7.55 | $8.27 | $7.54 | $8.12 | $8.12 | 15,207,600 |
| 2023-01-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-30 | $7.69 | $7.79 | $7.56 | $7.61 | $7.61 | 8,026,040 |
| 2022-12-29 | $7.68 | $7.79 | $7.61 | $7.65 | $7.65 | 4,969,470 |
| 2022-12-28 | $7.81 | $7.82 | $7.63 | $7.67 | $7.67 | 6,502,250 |
| 2022-12-27 | $7.98 | $8.10 | $7.73 | $7.81 | $7.81 | 9,112,830 |
| 2022-12-26 | $7.80 | $8.10 | $7.74 | $7.95 | $7.95 | 9,086,320 |
| 2022-12-23 | $7.73 | $8.00 | $7.68 | $7.82 | $7.82 | 9,776,950 |
| 2022-12-22 | $7.79 | $7.92 | $7.63 | $7.75 | $7.75 | 10,841,320 |
| 2022-12-21 | $8.11 | $8.11 | $7.58 | $7.72 | $7.72 | 18,971,300 |
| 2022-12-20 | $8.20 | $8.23 | $8.05 | $8.10 | $8.10 | 8,951,310 |
| 2022-12-19 | $8.45 | $8.46 | $8.10 | $8.16 | $8.16 | 11,517,950 |
| 2022-12-16 | $8.66 | $8.90 | $8.40 | $8.47 | $8.47 | 15,429,020 |
| 2022-12-15 | $9.29 | $9.29 | $8.41 | $8.81 | $8.81 | 27,345,530 |
| 2022-12-14 | $10.27 | $10.60 | $9.11 | $9.23 | $9.23 | 28,636,600 |
| 2022-12-13 | $10.98 | $11.20 | $9.50 | $10.02 | $10.02 | 22,858,060 |
| 2022-12-12 | $10.75 | $11.08 | $10.62 | $11.04 | $11.04 | 10,562,350 |
| 2022-12-09 | $10.56 | $11.10 | $10.52 | $10.75 | $10.75 | 16,704,180 |
| 2022-12-08 | $10.77 | $10.83 | $10.44 | $10.56 | $10.56 | 11,317,300 |
| 2022-12-07 | $11.05 | $11.38 | $10.67 | $10.76 | $10.76 | 18,165,210 |
| 2022-12-06 | $11.08 | $11.20 | $10.93 | $11.04 | $11.04 | 12,321,110 |
| 2022-12-05 | $10.61 | $11.23 | $10.50 | $11.17 | $11.17 | 25,424,380 |
| 2022-12-01 | $10.15 | $10.47 | $10.00 | $10.42 | $10.42 | 12,744,580 |
| 2022-11-30 | $10.49 | $10.50 | $10.08 | $10.10 | $10.10 | 8,848,990 |
| 2022-11-29 | $10.23 | $10.51 | $10.05 | $10.40 | $10.40 | 8,739,900 |
| 2022-11-28 | $10.16 | $10.47 | $10.02 | $10.16 | $10.16 | 9,585,620 |
| 2022-11-25 | $10.66 | $10.82 | $10.21 | $10.27 | $10.27 | 14,568,400 |
| 2022-11-24 | $10.44 | $10.72 | $10.33 | $10.67 | $10.67 | 13,661,700 |
| 2022-11-23 | $10.42 | $10.60 | $10.05 | $10.53 | $10.53 | 12,929,770 |
| 2022-11-22 | $10.57 | $10.74 | $10.30 | $10.41 | $10.41 | 13,062,700 |
| 2022-11-21 | $10.46 | $10.73 | $10.39 | $10.64 | $10.64 | 8,632,980 |
| 2022-11-18 | $10.51 | $10.91 | $10.39 | $10.47 | $10.47 | 17,600,050 |
| 2022-11-17 | $10.45 | $10.57 | $10.31 | $10.48 | $10.48 | 7,722,070 |
| 2022-11-16 | $10.33 | $10.55 | $10.30 | $10.43 | $10.43 | 9,622,450 |
| 2022-11-15 | $10.39 | $10.92 | $10.26 | $10.37 | $10.37 | 17,386,770 |
| 2022-11-14 | $10.60 | $10.63 | $10.31 | $10.43 | $10.43 | 11,185,470 |
| 2022-11-11 | $10.52 | $10.82 | $10.30 | $10.50 | $10.50 | 21,800,440 |
| 2022-11-10 | $10.15 | $10.67 | $10.05 | $10.36 | $10.36 | 17,268,440 |
| 2022-11-09 | $10.23 | $10.45 | $10.10 | $10.20 | $10.20 | 12,908,140 |
| 2022-11-08 | $10.37 | $10.48 | $10.07 | $10.25 | $10.25 | 19,512,160 |
| 2022-11-07 | $10.19 | $10.65 | $10.01 | $10.46 | $10.46 | 35,055,250 |
| 2022-11-04 | $9.40 | $10.20 | $9.34 | $9.96 | $9.96 | 37,238,780 |
| 2022-11-03 | $9.10 | $9.50 | $9.02 | $9.40 | $9.40 | 14,570,990 |
| 2022-11-02 | $9.21 | $9.34 | $9.12 | $9.18 | $9.18 | 8,815,910 |
| 2022-11-01 | $9.39 | $9.51 | $9.13 | $9.26 | $9.26 | 12,989,670 |
| 2022-10-31 | $8.92 | $9.33 | $8.90 | $9.18 | $9.18 | 15,218,350 |
| 2022-10-28 | $9.17 | $9.18 | $8.76 | $8.85 | $8.85 | 9,977,280 |
| 2022-10-27 | $9.10 | $9.34 | $9.05 | $9.11 | $9.11 | 12,719,690 |
| 2022-10-26 | $8.65 | $9.19 | $8.60 | $9.16 | $9.16 | 15,957,180 |
| 2022-10-25 | $8.66 | $8.73 | $8.30 | $8.59 | $8.59 | 9,827,610 |
| 2022-10-24 | $8.94 | $9.16 | $8.59 | $8.67 | $8.67 | 8,918,150 |
| 2022-10-21 | $9.11 | $9.14 | $8.86 | $8.89 | $8.89 | 7,390,050 |
| 2022-10-20 | $9.20 | $9.30 | $8.95 | $9.04 | $9.04 | 8,781,490 |
| 2022-10-19 | $9.21 | $9.44 | $9.13 | $9.25 | $9.25 | 7,847,100 |
| 2022-10-18 | $9.25 | $9.37 | $9.12 | $9.21 | $9.21 | 7,607,950 |
| 2022-10-17 | $8.95 | $9.37 | $8.90 | $9.28 | $9.28 | 10,684,390 |
| 2022-10-14 | $8.95 | $9.09 | $8.91 | $8.95 | $8.95 | 6,098,700 |
| 2022-10-13 | $8.81 | $9.13 | $8.78 | $8.96 | $8.96 | 8,645,900 |
| 2022-10-12 | $8.40 | $8.92 | $8.31 | $8.91 | $8.91 | 9,397,100 |
| 2022-10-11 | $8.37 | $8.55 | $8.17 | $8.33 | $8.33 | 5,275,700 |
| 2022-10-10 | $8.70 | $8.86 | $8.20 | $8.30 | $8.30 | 7,270,400 |
| 2022-09-30 | $8.79 | $9.03 | $8.55 | $8.58 | $8.58 | 7,021,050 |
| 2022-09-29 | $9.02 | $9.04 | $8.67 | $8.71 | $8.71 | 6,055,500 |
| 2022-09-28 | $9.23 | $9.23 | $8.82 | $8.83 | $8.83 | 9,415,430 |
| 2022-09-27 | $9.25 | $9.37 | $9.05 | $9.20 | $9.20 | 10,292,910 |
| 2022-09-26 | $9.15 | $9.50 | $9.11 | $9.29 | $9.29 | 16,087,750 |
| 2022-09-23 | $9.24 | $9.54 | $9.05 | $9.14 | $9.14 | 17,038,900 |
| 2022-09-22 | $8.56 | $9.16 | $8.47 | $9.09 | $9.09 | 19,671,240 |
| 2022-09-21 | $8.12 | $8.57 | $7.95 | $8.55 | $8.55 | 11,369,100 |
| 2022-09-20 | $7.97 | $8.26 | $7.97 | $8.14 | $8.14 | 5,239,650 |
| 2022-09-19 | $7.92 | $8.10 | $7.84 | $7.99 | $7.99 | 6,118,840 |
| 2022-09-16 | $8.00 | $8.14 | $7.93 | $7.99 | $7.99 | 5,853,180 |
| 2022-09-15 | $8.46 | $8.49 | $7.93 | $8.00 | $8.00 | 11,447,250 |
| 2022-09-14 | $8.46 | $8.58 | $8.37 | $8.43 | $8.43 | 4,001,700 |
| 2022-09-13 | $8.70 | $8.84 | $8.57 | $8.58 | $8.58 | 5,164,900 |
| 2022-09-12 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-09-09 | $8.67 | $8.77 | $8.54 | $8.71 | $8.71 | 5,087,770 |
| 2022-09-08 | $8.82 | $8.90 | $8.61 | $8.63 | $8.63 | 6,153,650 |
| 2022-09-07 | $8.98 | $9.04 | $8.79 | $8.84 | $8.84 | 6,631,070 |
| 2022-09-06 | $9.00 | $9.20 | $8.90 | $9.05 | $9.05 | 7,419,050 |
| 2022-09-05 | $9.03 | $9.13 | $8.76 | $8.93 | $8.93 | 6,897,170 |
| 2022-09-02 | $8.79 | $9.06 | $8.68 | $9.03 | $9.03 | 8,411,400 |
| 2022-09-01 | $8.74 | $9.04 | $8.59 | $8.67 | $8.67 | 10,337,210 |
| 2022-08-31 | $9.16 | $9.25 | $8.60 | $8.66 | $8.66 | 14,549,720 |
| 2022-08-30 | $9.47 | $9.60 | $9.14 | $9.20 | $9.20 | 7,247,850 |
| 2022-08-29 | $9.14 | $9.45 | $8.88 | $9.43 | $9.43 | 7,865,700 |
| 2022-08-26 | $9.35 | $9.54 | $9.17 | $9.20 | $9.20 | 7,186,250 |
| 2022-08-25 | $9.50 | $9.61 | $9.05 | $9.31 | $9.31 | 13,533,780 |
| 2022-08-24 | $9.96 | $10.16 | $9.39 | $9.52 | $9.52 | 22,337,130 |
| 2022-08-23 | $9.41 | $10.03 | $9.33 | $9.92 | $9.92 | 17,277,480 |
| 2022-08-22 | $9.27 | $9.45 | $9.17 | $9.41 | $9.41 | 7,666,200 |
| 2022-08-19 | $9.67 | $9.69 | $9.24 | $9.27 | $9.27 | 12,438,730 |
| 2022-08-18 | $9.25 | $9.63 | $9.20 | $9.61 | $9.61 | 16,871,470 |
| 2022-08-17 | $8.93 | $9.26 | $8.86 | $9.22 | $9.22 | 11,221,180 |
| 2022-08-16 | $8.95 | $9.09 | $8.89 | $8.93 | $8.93 | 8,505,870 |
| 2022-08-15 | $8.79 | $9.07 | $8.71 | $8.90 | $8.90 | 9,541,400 |
| 2022-08-12 | $8.86 | $8.86 | $8.61 | $8.74 | $8.74 | 7,892,920 |
| 2022-08-11 | $8.88 | $9.09 | $8.72 | $8.76 | $8.76 | 20,760,170 |
| 2022-08-10 | $8.29 | $8.84 | $8.20 | $8.75 | $8.75 | 18,973,250 |
| 2022-08-09 | $8.12 | $8.35 | $8.05 | $8.28 | $8.28 | 9,527,450 |
| 2022-08-08 | $8.13 | $8.19 | $8.02 | $8.08 | $8.08 | 5,456,690 |
| 2022-08-05 | $8.20 | $8.22 | $8.03 | $8.11 | $8.11 | 6,608,430 |
| 2022-08-04 | $7.95 | $8.24 | $7.95 | $8.16 | $8.16 | 8,855,780 |
| 2022-08-03 | $7.80 | $8.14 | $7.80 | $7.92 | $7.92 | 8,597,640 |
| 2022-08-02 | $8.09 | $8.10 | $7.68 | $7.83 | $7.83 | 10,471,960 |
| 2022-08-01 | $8.30 | $8.30 | $8.05 | $8.09 | $8.09 | 7,604,120 |
| 2022-07-29 | $8.16 | $8.40 | $8.13 | $8.25 | $8.25 | 9,006,590 |
| 2022-07-28 | $8.28 | $8.30 | $8.12 | $8.16 | $8.16 | 7,929,190 |
| 2022-07-27 | $8.28 | $8.39 | $8.19 | $8.22 | $8.22 | 7,069,080 |
| 2022-07-26 | $8.11 | $8.38 | $8.09 | $8.34 | $8.34 | 9,901,810 |
| 2022-07-25 | $8.49 | $8.49 | $8.17 | $8.21 | $8.21 | 10,384,700 |
| 2022-07-22 | $8.23 | $8.56 | $8.15 | $8.24 | $8.24 | 17,013,790 |
| 2022-07-21 | $8.03 | $8.28 | $8.03 | $8.18 | $8.18 | 14,100,200 |
| 2022-07-20 | $8.10 | $8.15 | $7.95 | $8.05 | $8.05 | 8,981,260 |
| 2022-07-19 | $8.17 | $8.19 | $7.99 | $8.07 | $8.07 | 11,013,500 |
| 2022-07-18 | $7.61 | $8.17 | $7.61 | $8.16 | $8.16 | 19,962,370 |
| 2022-07-15 | $7.96 | $7.98 | $7.61 | $7.64 | $7.64 | 15,929,210 |
| 2022-07-14 | $8.11 | $8.15 | $7.88 | $7.93 | $7.93 | 25,450,990 |
| 2022-07-13 | $8.00 | $8.38 | $7.96 | $8.17 | $8.17 | 33,971,560 |
| 2022-07-12 | $7.64 | $7.95 | $7.62 | $7.72 | $7.72 | 23,140,000 |
| 2022-07-11 | $7.47 | $7.64 | $7.42 | $7.61 | $7.61 | 18,416,600 |
| 2022-07-08 | $7.28 | $7.47 | $7.21 | $7.42 | $7.42 | 20,206,000 |
| 2022-07-07 | $6.85 | $7.61 | $6.83 | $7.31 | $7.31 | 32,925,790 |
| 2022-07-06 | $6.87 | $7.09 | $6.78 | $6.83 | $6.83 | 10,496,650 |
| 2022-07-05 | $6.93 | $6.93 | $6.76 | $6.84 | $6.84 | 7,765,940 |
| 2022-07-04 | $6.95 | $6.96 | $6.86 | $6.89 | $6.89 | 5,750,100 |
| 2022-07-01 | $7.00 | $7.09 | $6.94 | $6.95 | $6.95 | 5,810,700 |
| 2022-06-30 | $7.00 | $7.11 | $6.95 | $7.00 | $7.00 | 8,248,800 |
| 2022-06-29 | $7.17 | $7.20 | $7.00 | $7.00 | $7.00 | 9,822,350 |
| 2022-06-28 | $7.02 | $7.17 | $6.98 | $7.15 | $7.15 | 9,416,940 |
| 2022-06-27 | $7.06 | $7.11 | $7.00 | $7.05 | $7.05 | 7,240,480 |
| 2022-06-24 | $7.07 | $7.14 | $7.01 | $7.05 | $7.05 | 7,920,360 |
| 2022-06-23 | $6.99 | $7.09 | $6.81 | $7.08 | $7.08 | 11,325,410 |
| 2022-06-22 | $6.94 | $7.19 | $6.86 | $6.94 | $6.94 | 19,848,280 |
| 2022-06-21 | $6.92 | $7.01 | $6.80 | $6.90 | $6.90 | 8,718,600 |
| 2022-06-20 | $6.85 | $6.92 | $6.82 | $6.89 | $6.89 | 7,435,060 |
| 2022-06-17 | $6.72 | $6.90 | $6.65 | $6.83 | $6.83 | 7,523,500 |
| 2022-06-16 | $6.78 | $6.87 | $6.70 | $6.77 | $6.77 | 5,434,750 |
| 2022-06-15 | $6.77 | $6.92 | $6.72 | $6.73 | $6.73 | 8,157,050 |
| 2022-06-14 | $6.70 | $6.74 | $6.46 | $6.72 | $6.72 | 6,782,020 |
| 2022-06-13 | $6.67 | $6.77 | $6.65 | $6.75 | $6.75 | 4,582,120 |
| 2022-06-10 | $6.60 | $6.77 | $6.60 | $6.72 | $6.72 | 7,307,620 |
| 2022-06-09 | $6.72 | $6.82 | $6.60 | $6.64 | $6.64 | 5,481,800 |
| 2022-06-08 | $6.86 | $6.93 | $6.68 | $6.80 | $6.80 | 6,046,900 |
| 2022-06-07 | $6.96 | $6.96 | $6.77 | $6.86 | $6.86 | 6,564,540 |
| 2022-06-06 | $6.85 | $6.99 | $6.81 | $6.91 | $6.91 | 10,943,700 |
| 2022-06-02 | $6.90 | $6.96 | $6.73 | $6.85 | $6.85 | 10,613,180 |
| 2022-06-01 | $6.74 | $6.91 | $6.66 | $6.88 | $6.88 | 9,971,800 |
| 2022-05-31 | $6.67 | $6.81 | $6.53 | $6.73 | $6.73 | 8,349,250 |
| 2022-05-30 | $6.71 | $6.75 | $6.62 | $6.71 | $6.71 | 8,195,550 |
| 2022-05-27 | $6.68 | $6.82 | $6.47 | $6.71 | $6.71 | 13,133,630 |
| 2022-05-26 | $6.47 | $6.75 | $6.33 | $6.70 | $6.68 | 15,704,780 |
| 2022-05-25 | $6.25 | $6.51 | $6.20 | $6.47 | $6.45 | 9,682,770 |
| 2022-05-24 | $6.59 | $6.59 | $6.17 | $6.18 | $6.16 | 7,241,800 |
| 2022-05-23 | $6.49 | $6.58 | $6.45 | $6.57 | $6.55 | 5,921,140 |
| 2022-05-20 | $6.40 | $6.49 | $6.34 | $6.49 | $6.47 | 6,902,900 |
| 2022-05-19 | $6.25 | $6.36 | $6.22 | $6.36 | $6.34 | 5,505,150 |
| 2022-05-18 | $6.34 | $6.45 | $6.26 | $6.33 | $6.31 | 7,377,570 |
| 2022-05-17 | $6.28 | $6.30 | $6.14 | $6.25 | $6.23 | 4,462,900 |
| 2022-05-16 | $6.30 | $6.37 | $6.25 | $6.28 | $6.26 | 4,608,050 |
| 2022-05-13 | $6.23 | $6.39 | $6.22 | $6.29 | $6.27 | 5,545,170 |
| 2022-05-12 | $6.19 | $6.34 | $6.16 | $6.32 | $6.30 | 7,085,160 |
| 2022-05-11 | $6.28 | $6.43 | $6.20 | $6.22 | $6.20 | 8,885,400 |
| 2022-05-10 | $6.10 | $6.25 | $6.07 | $6.24 | $6.22 | 6,609,250 |
| 2022-05-09 | $6.18 | $6.29 | $6.10 | $6.18 | $6.16 | 6,417,100 |
| 2022-05-06 | $5.98 | $6.17 | $5.88 | $6.07 | $6.05 | 6,182,750 |
| 2022-05-05 | $6.12 | $6.19 | $5.98 | $6.08 | $6.06 | 7,418,150 |
| 2022-05-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.06 | 0 |
| 2022-05-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.06 | 0 |
| 2022-04-29 | $5.88 | $6.14 | $5.88 | $6.08 | $6.06 | 7,923,060 |
| 2022-04-28 | $6.01 | $6.05 | $5.81 | $5.84 | $5.82 | 5,775,150 |
| 2022-04-27 | $5.80 | $6.07 | $5.68 | $6.06 | $6.04 | 7,286,610 |
| 2022-04-26 | $6.02 | $6.15 | $5.75 | $5.85 | $5.83 | 7,265,560 |
| 2022-04-25 | $6.40 | $6.49 | $6.02 | $6.02 | $6.00 | 7,944,030 |
| 2022-04-22 | $6.78 | $6.79 | $6.61 | $6.63 | $6.61 | 5,105,200 |
| 2022-04-21 | $7.18 | $7.18 | $6.73 | $6.80 | $6.78 | 7,192,580 |
| 2022-04-20 | $7.36 | $7.47 | $7.10 | $7.17 | $7.15 | 6,872,080 |
| 2022-04-19 | $7.36 | $7.48 | $7.31 | $7.44 | $7.42 | 4,165,510 |
| 2022-04-18 | $7.18 | $7.36 | $7.02 | $7.33 | $7.31 | 4,092,200 |
| 2022-04-15 | $7.38 | $7.40 | $7.14 | $7.20 | $7.18 | 5,572,950 |
| 2022-04-14 | $7.38 | $7.50 | $7.33 | $7.38 | $7.36 | 5,987,650 |
| 2022-04-13 | $7.54 | $7.60 | $7.30 | $7.30 | $7.28 | 5,719,980 |
| 2022-04-12 | $7.55 | $7.64 | $7.38 | $7.62 | $7.60 | 5,001,100 |
| 2022-04-11 | $7.81 | $7.84 | $7.40 | $7.50 | $7.48 | 8,192,720 |
| 2022-04-08 | $8.01 | $8.04 | $7.70 | $7.81 | $7.79 | 7,622,920 |
| 2022-04-07 | $8.34 | $8.34 | $8.01 | $8.01 | $7.99 | 7,313,340 |
| 2022-04-06 | $8.19 | $8.34 | $8.16 | $8.30 | $8.28 | 6,335,600 |
| 2022-04-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.17 | 0 |
| 2022-04-04 | $8.19 | $8.19 | $8.19 | $8.19 | $8.17 | 0 |
| 2022-04-01 | $8.35 | $8.35 | $8.00 | $8.19 | $8.17 | 8,102,090 |
| 2022-03-31 | $8.31 | $8.55 | $8.27 | $8.33 | $8.31 | 9,931,840 |
| 2022-03-30 | $8.25 | $8.41 | $8.20 | $8.31 | $8.29 | 8,524,590 |
| 2022-03-29 | $8.35 | $8.44 | $8.10 | $8.18 | $8.16 | 9,491,990 |
| 2022-03-28 | $8.41 | $8.51 | $8.27 | $8.36 | $8.34 | 10,151,500 |
| 2022-03-25 | $8.67 | $8.76 | $8.43 | $8.49 | $8.46 | 15,728,200 |
| 2022-03-24 | $8.89 | $9.18 | $8.74 | $8.78 | $8.75 | 28,261,350 |
| 2022-03-23 | $8.40 | $9.45 | $8.40 | $9.14 | $9.11 | 44,604,820 |
| 2022-03-22 | $8.26 | $8.27 | $8.07 | $8.16 | $8.14 | 8,295,800 |
| 2022-03-21 | $8.21 | $8.33 | $8.09 | $8.22 | $8.20 | 7,651,170 |
| 2022-03-18 | $8.10 | $8.23 | $8.05 | $8.18 | $8.16 | 7,346,900 |
| 2022-03-17 | $8.16 | $8.35 | $8.09 | $8.13 | $8.11 | 12,258,040 |
| 2022-03-16 | $8.07 | $8.15 | $7.75 | $8.08 | $8.06 | 10,026,900 |
| 2022-03-15 | $8.19 | $8.36 | $7.88 | $7.91 | $7.89 | 9,947,470 |
| 2022-03-14 | $8.48 | $8.55 | $8.18 | $8.20 | $8.18 | 9,696,240 |
| 2022-03-11 | $8.38 | $8.61 | $8.16 | $8.61 | $8.58 | 12,758,680 |
| 2022-03-10 | $8.55 | $8.69 | $8.30 | $8.33 | $8.31 | 15,108,200 |
| 2022-03-09 | $8.60 | $8.67 | $7.91 | $8.43 | $8.40 | 12,414,200 |
| 2022-03-08 | $9.00 | $9.10 | $8.50 | $8.55 | $8.52 | 9,344,300 |
| 2022-03-07 | $9.14 | $9.15 | $8.90 | $8.95 | $8.92 | 6,808,850 |
| 2022-03-04 | $9.34 | $9.41 | $9.11 | $9.14 | $9.11 | 8,655,280 |
| 2022-03-03 | $9.58 | $9.69 | $9.38 | $9.41 | $9.38 | 8,144,560 |
| 2022-03-02 | $9.45 | $9.63 | $9.30 | $9.58 | $9.55 | 10,151,400 |
| 2022-03-01 | $9.32 | $9.75 | $9.27 | $9.45 | $9.42 | 10,286,010 |
| 2022-02-28 | $9.43 | $9.52 | $9.20 | $9.33 | $9.30 | 8,920,800 |
| 2022-02-25 | $9.49 | $9.63 | $9.42 | $9.46 | $9.43 | 10,359,800 |
| 2022-02-24 | $9.78 | $10.23 | $9.25 | $9.48 | $9.45 | 21,258,980 |
| 2022-02-23 | $9.54 | $9.93 | $9.53 | $9.88 | $9.85 | 13,626,680 |
| 2022-02-22 | $9.75 | $9.85 | $9.50 | $9.56 | $9.53 | 11,874,900 |
| 2022-02-21 | $9.43 | $9.87 | $9.40 | $9.74 | $9.71 | 17,635,030 |
| 2022-02-18 | $9.09 | $9.31 | $9.08 | $9.27 | $9.24 | 8,690,750 |
| 2022-02-17 | $9.25 | $9.30 | $9.08 | $9.10 | $9.07 | 8,896,890 |
| 2022-02-16 | $9.06 | $9.31 | $9.03 | $9.25 | $9.22 | 11,249,760 |
| 2022-02-15 | $9.08 | $9.15 | $8.90 | $8.97 | $8.94 | 8,274,360 |
| 2022-02-14 | $9.10 | $9.32 | $8.87 | $9.14 | $9.11 | 8,719,020 |
| 2022-02-11 | $9.40 | $9.48 | $9.12 | $9.13 | $9.10 | 8,889,550 |
| 2022-02-10 | $9.60 | $9.60 | $9.41 | $9.48 | $9.45 | 7,594,490 |
| 2022-02-09 | $9.52 | $9.64 | $9.43 | $9.61 | $9.58 | 9,429,110 |
| 2022-02-08 | $9.18 | $9.56 | $9.18 | $9.56 | $9.53 | 6,276,640 |
| 2022-02-07 | $9.59 | $9.65 | $9.33 | $9.44 | $9.41 | 6,442,470 |
| 2022-02-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.32 | 0 |
| 2022-02-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.32 | 0 |
| 2022-02-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.32 | 0 |
| 2022-02-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.32 | 0 |
| 2022-01-28 | $9.35 | $9.46 | $9.06 | $9.35 | $9.32 | 9,108,720 |
| 2022-01-27 | $9.43 | $9.52 | $9.17 | $9.21 | $9.18 | 12,039,990 |
| 2022-01-26 | $9.29 | $9.90 | $9.28 | $9.59 | $9.56 | 15,447,670 |
| 2022-01-25 | $10.58 | $10.61 | $9.17 | $9.24 | $9.21 | 28,622,510 |
| 2022-01-24 | $10.64 | $10.83 | $10.53 | $10.59 | $10.56 | 7,477,760 |
| 2022-01-21 | $10.47 | $10.73 | $10.43 | $10.68 | $10.65 | 7,770,630 |
| 2022-01-20 | $11.15 | $11.15 | $10.50 | $10.56 | $10.53 | 12,846,040 |
| 2022-01-19 | $11.25 | $11.25 | $10.91 | $11.08 | $11.05 | 13,370,860 |
| 2022-01-18 | $10.99 | $11.26 | $10.91 | $11.05 | $11.02 | 16,694,180 |
| 2022-01-17 | $10.50 | $11.09 | $10.47 | $10.99 | $10.96 | 18,315,630 |
| 2022-01-14 | $10.60 | $10.76 | $10.40 | $10.46 | $10.43 | 11,846,350 |
| 2022-01-13 | $11.25 | $11.25 | $10.64 | $10.72 | $10.69 | 19,790,460 |
| 2022-01-12 | $11.24 | $11.46 | $11.16 | $11.26 | $11.23 | 20,535,920 |
| 2022-01-11 | $11.22 | $11.44 | $10.90 | $11.13 | $11.10 | 16,451,300 |
| 2022-01-10 | $10.90 | $11.38 | $10.77 | $11.34 | $11.31 | 25,987,700 |
| 2022-01-07 | $10.81 | $11.88 | $10.80 | $10.93 | $10.90 | 28,983,210 |
| 2022-01-06 | $10.40 | $10.60 | $10.38 | $10.53 | $10.50 | 8,746,080 |
| 2022-01-05 | $11.02 | $11.02 | $10.39 | $10.45 | $10.42 | 13,892,340 |
| 2022-01-04 | $10.82 | $10.93 | $10.61 | $10.89 | $10.86 | 15,030,390 |
| 2022-01-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.72 | 0 |
| 2021-12-31 | $11.04 | $11.07 | $10.75 | $10.75 | $10.72 | 9,649,630 |
| 2021-12-30 | $10.77 | $11.05 | $10.75 | $10.94 | $10.91 | 12,656,180 |
| 2021-12-29 | $10.88 | $10.95 | $10.65 | $10.73 | $10.70 | 11,638,340 |
| 2021-12-28 | $10.99 | $11.14 | $10.81 | $10.90 | $10.87 | 11,568,880 |
| 2021-12-27 | $11.17 | $11.38 | $10.78 | $11.02 | $10.99 | 13,720,450 |
| 2021-12-24 | $12.00 | $12.00 | $11.18 | $11.20 | $11.17 | 15,104,700 |
| 2021-12-23 | $11.87 | $12.09 | $11.73 | $11.95 | $11.91 | 10,094,670 |
| 2021-12-22 | $12.12 | $12.23 | $11.82 | $11.96 | $11.92 | 12,068,540 |
| 2021-12-21 | $11.98 | $12.23 | $11.70 | $12.23 | $12.19 | 12,297,770 |
| 2021-12-20 | $12.55 | $12.79 | $11.94 | $11.98 | $11.94 | 16,056,910 |
| 2021-12-17 | $13.09 | $13.40 | $12.60 | $12.74 | $12.70 | 19,892,920 |
| 2021-12-16 | $12.25 | $13.08 | $12.21 | $12.96 | $12.92 | 34,553,120 |
| 2021-12-15 | $11.78 | $12.66 | $11.71 | $12.36 | $12.32 | 28,441,650 |
| 2021-12-14 | $11.60 | $12.01 | $11.41 | $11.83 | $11.79 | 19,595,700 |
| 2021-12-13 | $11.48 | $11.71 | $11.25 | $11.61 | $11.58 | 16,667,650 |
| 2021-12-07 | $12.38 | $12.50 | $11.77 | $12.03 | $11.99 | 14,926,150 |
| 2021-12-06 | $12.39 | $12.67 | $12.22 | $12.29 | $12.25 | 21,635,990 |
| 2021-12-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.35 | 41,100,280 |
| 2021-12-02 | $13.22 | $13.22 | $13.22 | $13.22 | $13.18 | 55,726,100 |
| 2021-12-01 | $14.68 | $15.67 | $14.24 | $15.36 | $15.31 | 35,052,540 |
| 2021-11-30 | $15.00 | $15.08 | $14.40 | $14.77 | $14.73 | 29,289,070 |
| 2021-11-29 | $13.31 | $15.17 | $13.10 | $15.14 | $15.10 | 47,756,670 |
| 2021-11-26 | $14.54 | $14.90 | $13.60 | $13.64 | $13.60 | 35,640,180 |
| 2021-11-25 | $14.49 | $15.99 | $14.18 | $14.70 | $14.66 | 49,163,880 |
| 2021-11-24 | $13.88 | $14.28 | $13.60 | $13.89 | $13.85 | 13,830,800 |
| 2021-11-23 | $14.22 | $14.35 | $13.78 | $13.90 | $13.86 | 15,512,250 |
| 2021-11-22 | $14.20 | $14.81 | $13.50 | $14.15 | $14.11 | 41,286,000 |
| 2021-11-19 | $14.49 | $14.75 | $14.15 | $14.33 | $14.29 | 13,675,340 |
| 2021-11-18 | $14.45 | $15.00 | $14.10 | $14.56 | $14.52 | 23,096,380 |
| 2021-11-17 | $13.90 | $14.80 | $13.77 | $14.39 | $14.35 | 22,933,340 |
| 2021-11-16 | $13.38 | $14.23 | $13.24 | $13.90 | $13.86 | 26,464,730 |
| 2021-11-15 | $13.86 | $13.90 | $13.10 | $13.40 | $13.36 | 27,618,480 |
| 2021-11-12 | $14.90 | $15.88 | $13.40 | $14.20 | $14.16 | 57,882,560 |
| 2021-11-11 | $14.20 | $14.76 | $13.97 | $14.54 | $14.50 | 20,642,630 |
| 2021-11-10 | $13.81 | $14.68 | $13.81 | $14.20 | $14.16 | 19,500,740 |
| 2021-11-09 | $13.86 | $14.40 | $13.64 | $13.79 | $13.75 | 17,952,050 |
| 2021-11-08 | $13.72 | $13.96 | $13.44 | $13.83 | $13.79 | 13,867,670 |
| 2021-11-05 | $13.82 | $13.82 | $13.82 | $13.82 | $13.78 | 15,775,450 |
| 2021-11-04 | $13.78 | $13.93 | $13.38 | $13.82 | $13.78 | 13,988,540 |
| 2021-11-03 | $13.30 | $13.98 | $13.26 | $13.59 | $13.55 | 24,687,240 |
| 2021-11-02 | $13.67 | $13.85 | $13.09 | $13.33 | $13.29 | 23,439,370 |
| 2021-11-01 | $11.65 | $13.79 | $11.46 | $13.61 | $13.57 | 41,308,500 |
| 2021-10-29 | $11.43 | $11.77 | $11.05 | $11.49 | $11.46 | 11,628,230 |
| 2021-10-28 | $11.95 | $12.05 | $11.26 | $11.31 | $11.28 | 14,521,950 |
| 2021-10-27 | $11.87 | $12.15 | $11.55 | $11.96 | $11.92 | 17,209,780 |
| 2021-10-26 | $12.76 | $12.90 | $11.91 | $11.95 | $11.91 | 33,939,110 |
| 2021-10-25 | $12.42 | $13.46 | $12.41 | $13.17 | $13.13 | 26,824,350 |
| 2021-10-22 | $12.55 | $13.63 | $12.40 | $12.82 | $12.78 | 26,516,530 |
| 2021-10-21 | $12.00 | $12.85 | $11.30 | $12.65 | $12.61 | 30,054,290 |
| 2021-10-20 | $11.90 | $12.15 | $11.41 | $11.77 | $11.74 | 13,115,250 |
| 2021-10-19 | $11.80 | $12.32 | $11.51 | $11.72 | $11.69 | 13,683,680 |
| 2021-10-18 | $10.90 | $11.91 | $10.74 | $11.72 | $11.69 | 20,169,930 |
| 2021-10-15 | $11.04 | $11.12 | $10.70 | $10.90 | $10.87 | 11,941,200 |
| 2021-10-14 | $10.43 | $11.66 | $10.20 | $11.16 | $11.13 | 20,282,170 |
| 2021-10-13 | $10.68 | $10.77 | $10.20 | $10.50 | $10.47 | 15,657,800 |
| 2021-10-12 | $11.95 | $12.18 | $10.29 | $10.75 | $10.72 | 31,158,380 |
| 2021-10-11 | $13.70 | $13.70 | $12.05 | $12.12 | $12.08 | 27,754,890 |
| 2021-10-08 | $14.52 | $14.67 | $13.48 | $13.75 | $13.71 | 19,745,860 |
| 2021-10-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.16 | 0 |
| 2021-10-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.16 | 0 |
| 2021-09-30 | $12.89 | $14.42 | $12.80 | $14.20 | $14.16 | 31,417,980 |
| 2021-09-29 | $13.68 | $13.75 | $12.80 | $12.92 | $12.88 | 19,858,930 |
| 2021-09-28 | $12.85 | $14.16 | $12.82 | $13.70 | $13.66 | 28,487,500 |
| 2021-09-27 | $13.41 | $13.50 | $12.46 | $12.81 | $12.77 | 19,273,460 |
| 2021-09-24 | $13.67 | $14.23 | $13.06 | $13.41 | $13.37 | 26,038,500 |
| 2021-09-23 | $13.55 | $14.85 | $13.32 | $13.76 | $13.72 | 38,646,450 |
| 2021-09-22 | $12.65 | $13.62 | $12.53 | $13.45 | $13.41 | 24,553,520 |
| 2021-09-21 | $12.63 | $12.63 | $12.63 | $12.63 | $12.59 | 0 |
| 2021-09-20 | $12.63 | $12.63 | $12.63 | $12.63 | $12.59 | 0 |
| 2021-09-17 | $13.01 | $13.30 | $12.61 | $12.63 | $12.59 | 23,506,950 |
| 2021-09-16 | $12.87 | $13.73 | $12.25 | $13.29 | $13.25 | 33,852,000 |
| 2021-09-15 | $12.66 | $13.16 | $12.18 | $12.86 | $12.82 | 28,738,920 |
| 2021-09-14 | $14.01 | $14.06 | $12.45 | $12.50 | $12.46 | 37,707,840 |
| 2021-09-13 | $14.00 | $14.35 | $12.99 | $14.01 | $13.97 | 37,790,400 |
| 2021-09-10 | $12.80 | $14.90 | $12.70 | $14.02 | $13.98 | 44,377,640 |
| 2021-09-09 | $13.00 | $13.36 | $12.61 | $12.83 | $12.79 | 29,305,180 |
| 2021-09-08 | $11.98 | $13.55 | $11.89 | $13.07 | $13.03 | 46,098,990 |
| 2021-09-07 | $12.09 | $12.40 | $11.73 | $12.08 | $12.04 | 29,099,460 |
| 2021-09-06 | $11.59 | $13.10 | $11.56 | $12.24 | $12.20 | 37,230,950 |
| 2021-09-03 | $11.02 | $12.25 | $11.02 | $11.48 | $11.45 | 40,685,440 |
| 2021-09-02 | $10.23 | $11.35 | $10.00 | $11.16 | $11.13 | 37,432,830 |
| 2021-09-01 | $9.74 | $10.73 | $9.50 | $10.34 | $10.31 | 29,741,830 |
| 2021-08-31 | $10.20 | $10.24 | $9.53 | $9.75 | $9.72 | 24,350,040 |
| 2021-08-30 | $9.65 | $10.74 | $9.43 | $10.53 | $10.50 | 27,961,310 |
| 2021-08-27 | $9.40 | $9.74 | $9.16 | $9.49 | $9.46 | 17,340,100 |
| 2021-08-26 | $10.00 | $10.01 | $9.20 | $9.27 | $9.24 | 19,829,900 |
| 2021-08-25 | $9.97 | $10.10 | $9.70 | $10.05 | $10.02 | 8,627,870 |
| 2021-08-24 | $10.13 | $10.25 | $9.98 | $9.99 | $9.96 | 10,147,440 |
| 2021-08-23 | $10.20 | $10.53 | $10.00 | $10.18 | $10.15 | 12,117,440 |
| 2021-08-20 | $10.23 | $10.25 | $9.87 | $10.14 | $10.11 | 7,802,600 |
| 2021-08-19 | $10.13 | $10.33 | $9.76 | $10.07 | $10.04 | 11,341,750 |
| 2021-08-18 | $10.13 | $10.45 | $9.90 | $10.11 | $10.08 | 12,831,020 |
| 2021-08-17 | $10.49 | $10.71 | $10.04 | $10.06 | $10.03 | 14,468,290 |
| 2021-08-16 | $11.15 | $11.15 | $10.44 | $10.49 | $10.46 | 18,362,200 |
| 2021-08-13 | $10.90 | $11.65 | $10.70 | $11.34 | $11.31 | 23,525,420 |
| 2021-08-12 | $10.85 | $11.31 | $10.67 | $11.12 | $11.09 | 28,252,380 |
| 2021-08-11 | $9.70 | $11.68 | $9.68 | $11.03 | $11.00 | 42,950,900 |
| 2021-08-10 | $9.37 | $10.53 | $9.34 | $9.84 | $9.81 | 33,006,070 |
| 2021-08-09 | $9.64 | $9.70 | $9.14 | $9.50 | $9.47 | 19,979,820 |
| 2021-08-06 | $9.49 | $9.67 | $9.02 | $9.38 | $9.35 | 28,267,860 |
| 2021-08-05 | $9.17 | $9.64 | $8.91 | $9.26 | $9.23 | 34,530,200 |
| 2021-08-04 | $8.49 | $9.73 | $8.41 | $9.42 | $9.39 | 50,199,480 |
| 2021-08-03 | $8.97 | $9.00 | $8.36 | $8.45 | $8.42 | 41,821,560 |
| 2021-08-02 | $7.20 | $8.70 | $7.18 | $8.70 | $8.67 | 42,305,290 |
| 2021-07-30 | $7.19 | $7.35 | $7.00 | $7.25 | $7.23 | 10,704,170 |
| 2021-07-29 | $7.23 | $7.35 | $7.15 | $7.21 | $7.19 | 11,265,890 |
| 2021-07-28 | $7.70 | $7.70 | $7.11 | $7.14 | $7.12 | 12,395,830 |
| 2021-07-27 | $8.39 | $8.39 | $7.77 | $7.77 | $7.75 | 17,180,710 |
| 2021-07-26 | $8.12 | $8.42 | $8.10 | $8.41 | $8.39 | 12,097,860 |
| 2021-07-23 | $8.40 | $8.45 | $8.18 | $8.18 | $8.16 | 6,447,780 |
| 2021-07-22 | $8.50 | $8.55 | $8.36 | $8.37 | $8.35 | 8,765,630 |
| 2021-07-21 | $8.50 | $8.68 | $8.37 | $8.45 | $8.42 | 12,669,440 |
| 2021-07-20 | $8.20 | $8.34 | $8.18 | $8.32 | $8.30 | 4,851,130 |
| 2021-07-19 | $8.10 | $8.32 | $7.98 | $8.28 | $8.26 | 6,160,860 |
| 2021-07-16 | $8.12 | $8.28 | $8.08 | $8.09 | $8.07 | 4,904,000 |
| 2021-07-15 | $8.38 | $8.40 | $8.10 | $8.17 | $8.15 | 7,127,200 |
| 2021-07-14 | $8.45 | $8.60 | $8.39 | $8.44 | $8.41 | 8,465,810 |
| 2021-07-13 | $8.30 | $8.48 | $8.21 | $8.44 | $8.41 | 9,894,480 |
| 2021-07-12 | $8.11 | $8.37 | $8.07 | $8.24 | $8.22 | 7,042,160 |
| 2021-07-08 | $8.09 | $8.16 | $7.98 | $8.05 | $8.03 | 4,768,420 |
| 2021-07-07 | $8.22 | $8.24 | $8.05 | $8.11 | $8.09 | 5,555,200 |
| 2021-07-06 | $8.29 | $8.33 | $8.05 | $8.22 | $8.20 | 6,511,700 |
| 2021-07-05 | $7.92 | $8.31 | $7.92 | $8.27 | $8.25 | 7,590,120 |
| 2021-07-02 | $7.84 | $7.96 | $7.81 | $7.90 | $7.88 | 4,659,250 |
| 2021-07-01 | $8.20 | $8.21 | $7.82 | $7.88 | $7.86 | 6,905,910 |
| 2021-06-30 | $8.26 | $8.26 | $8.11 | $8.20 | $8.18 | 4,316,350 |
| 2021-06-29 | $8.25 | $8.41 | $8.19 | $8.19 | $8.17 | 4,642,290 |
| 2021-06-28 | $8.16 | $8.32 | $8.12 | $8.28 | $8.26 | 4,371,790 |
| 2021-06-25 | $8.32 | $8.37 | $8.07 | $8.13 | $8.11 | 6,054,000 |
| 2021-06-24 | $8.44 | $8.44 | $8.25 | $8.28 | $8.26 | 6,301,310 |
| 2021-06-23 | $8.46 | $8.52 | $8.31 | $8.49 | $8.46 | 6,424,230 |
| 2021-06-22 | $8.60 | $8.68 | $8.41 | $8.44 | $8.41 | 7,177,300 |
| 2021-06-21 | $8.50 | $8.65 | $8.41 | $8.56 | $8.53 | 7,711,900 |
| 2021-06-18 | $8.50 | $8.55 | $8.30 | $8.55 | $8.52 | 6,964,830 |
| 2021-06-17 | $8.59 | $8.73 | $8.28 | $8.49 | $8.46 | 13,826,900 |
| 2021-06-16 | $8.65 | $8.84 | $8.53 | $8.60 | $8.57 | 10,340,680 |
| 2021-06-15 | $8.91 | $9.28 | $8.63 | $8.72 | $8.69 | 17,077,870 |
| 2021-06-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2021-06-11 | $8.36 | $8.93 | $8.34 | $8.54 | $8.51 | 13,831,780 |
| 2021-06-10 | $8.40 | $8.49 | $8.30 | $8.43 | $8.40 | 9,040,210 |
| 2021-06-09 | $8.13 | $8.41 | $8.08 | $8.36 | $8.34 | 8,656,200 |
| 2021-06-08 | $8.09 | $8.21 | $8.02 | $8.16 | $8.14 | 6,694,030 |
| 2021-06-07 | $7.85 | $8.08 | $7.83 | $8.07 | $8.05 | 6,420,560 |
| 2021-06-04 | $7.92 | $7.96 | $7.81 | $7.83 | $7.81 | 3,480,350 |
| 2021-06-03 | $7.95 | $8.04 | $7.90 | $7.92 | $7.90 | 3,364,710 |
| 2021-06-02 | $8.05 | $8.09 | $7.91 | $7.91 | $7.89 | 4,037,540 |
| 2021-06-01 | $7.95 | $8.20 | $7.88 | $8.05 | $8.03 | 6,600,110 |
| 2021-05-31 | $7.88 | $8.00 | $7.83 | $7.96 | $7.94 | 4,087,050 |
| 2021-05-28 | $7.92 | $8.07 | $7.87 | $7.91 | $7.89 | 5,352,040 |
| 2021-05-27 | $7.89 | $7.97 | $7.87 | $7.95 | $7.93 | 3,973,790 |
| 2021-05-26 | $7.86 | $7.94 | $7.85 | $7.89 | $7.87 | 3,679,180 |
| 2021-05-25 | $7.90 | $7.99 | $7.80 | $7.88 | $7.86 | 5,678,650 |
| 2021-05-24 | $7.65 | $8.05 | $7.63 | $7.95 | $7.93 | 8,582,170 |
| 2021-05-21 | $7.56 | $7.65 | $7.55 | $7.65 | $7.63 | 2,781,690 |
| 2021-05-20 | $7.56 | $7.59 | $7.51 | $7.55 | $7.53 | 2,269,200 |
| 2021-05-19 | $7.70 | $7.70 | $7.54 | $7.55 | $7.53 | 3,471,680 |
| 2021-05-18 | $7.58 | $7.75 | $7.53 | $7.66 | $7.64 | 3,182,480 |
| 2021-05-17 | $7.86 | $7.87 | $7.50 | $7.66 | $7.64 | 9,382,320 |
| 2021-05-14 | $7.93 | $7.95 | $7.86 | $7.90 | $7.88 | 4,102,300 |
| 2021-05-13 | $7.92 | $7.99 | $7.83 | $7.87 | $7.85 | 3,214,210 |
| 2021-05-12 | $7.85 | $7.96 | $7.77 | $7.92 | $7.90 | 2,736,550 |
| 2021-05-11 | $7.78 | $7.89 | $7.78 | $7.87 | $7.85 | 3,001,050 |
| 2021-05-10 | $7.71 | $7.81 | $7.67 | $7.81 | $7.79 | 4,102,380 |
| 2021-05-07 | $7.72 | $7.79 | $7.64 | $7.69 | $7.67 | 3,010,870 |
| 2021-05-06 | $7.83 | $7.91 | $7.72 | $7.72 | $7.70 | 3,426,420 |
| 2021-05-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.85 | 0 |
| 2021-05-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.85 | 0 |
| 2021-04-30 | $7.84 | $7.90 | $7.66 | $7.87 | $7.85 | 4,736,030 |
| 2021-04-29 | $7.82 | $7.94 | $7.76 | $7.80 | $7.78 | 2,945,150 |
| 2021-04-28 | $8.00 | $8.06 | $7.64 | $7.85 | $7.83 | 9,263,080 |
| 2021-04-27 | $8.22 | $8.23 | $7.97 | $8.00 | $7.98 | 4,047,220 |
| 2021-04-26 | $8.38 | $8.39 | $8.18 | $8.20 | $8.18 | 3,976,220 |
| 2021-04-23 | $8.51 | $8.51 | $8.25 | $8.32 | $8.30 | 3,845,850 |
| 2021-04-22 | $8.55 | $8.67 | $8.40 | $8.46 | $8.43 | 4,436,890 |
| 2021-04-21 | $8.79 | $8.88 | $8.48 | $8.57 | $8.54 | 5,039,800 |
| 2021-04-20 | $8.79 | $8.94 | $8.75 | $8.78 | $8.75 | 3,753,420 |
| 2021-04-19 | $8.88 | $8.97 | $8.77 | $8.86 | $8.83 | 6,790,660 |
| 2021-04-16 | $8.68 | $8.96 | $8.55 | $8.86 | $8.83 | 5,132,180 |
| 2021-04-15 | $8.30 | $8.84 | $8.22 | $8.59 | $8.56 | 6,672,900 |
| 2021-04-14 | $8.53 | $8.76 | $8.49 | $8.72 | $8.69 | 3,222,100 |
| 2021-04-13 | $8.68 | $8.76 | $8.48 | $8.55 | $8.52 | 4,133,010 |
| 2021-04-12 | $9.05 | $9.29 | $8.66 | $8.71 | $8.68 | 8,430,370 |
| 2021-04-09 | $8.87 | $9.06 | $8.81 | $8.96 | $8.93 | 3,178,570 |
| 2021-04-08 | $9.06 | $9.07 | $8.86 | $8.89 | $8.86 | 3,319,100 |
| 2021-04-07 | $9.04 | $9.10 | $8.98 | $9.08 | $9.05 | 2,470,780 |
| 2021-04-06 | $8.97 | $9.11 | $8.86 | $9.06 | $9.03 | 3,248,450 |
| 2021-04-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.87 | 0 |
| 2021-04-02 | $8.85 | $8.95 | $8.79 | $8.90 | $8.87 | 3,454,080 |
| 2021-04-01 | $8.91 | $9.02 | $8.76 | $8.83 | $8.80 | 5,082,610 |
| 2021-03-31 | $9.03 | $9.07 | $8.90 | $8.97 | $8.94 | 4,272,200 |
| 2021-03-30 | $9.44 | $9.51 | $8.88 | $9.02 | $8.99 | 8,517,980 |
| 2021-03-29 | $9.94 | $9.98 | $9.45 | $9.51 | $9.48 | 9,084,920 |
| 2021-03-26 | $10.10 | $10.37 | $9.92 | $9.97 | $9.94 | 6,853,930 |
| 2021-03-25 | $10.05 | $10.08 | $9.82 | $9.90 | $9.87 | 6,067,250 |
| 2021-03-24 | $10.09 | $10.33 | $9.96 | $10.17 | $10.14 | 8,207,960 |
| 2021-03-23 | $10.34 | $10.34 | $9.95 | $10.11 | $10.08 | 9,769,320 |
| 2021-03-22 | $10.01 | $10.58 | $10.01 | $10.51 | $10.48 | 13,847,100 |
| 2021-03-19 | $9.59 | $10.37 | $9.59 | $10.06 | $10.03 | 14,409,170 |
| 2021-03-18 | $9.51 | $9.65 | $9.46 | $9.51 | $9.48 | 2,950,330 |
| 2021-03-17 | $9.70 | $9.82 | $9.53 | $9.56 | $9.53 | 3,933,990 |
| 2021-03-16 | $9.65 | $9.90 | $9.60 | $9.84 | $9.81 | 5,957,180 |
| 2021-03-15 | $9.90 | $9.90 | $9.40 | $9.51 | $9.48 | 4,871,600 |
| 2021-03-12 | $9.59 | $10.08 | $9.34 | $9.85 | $9.82 | 7,627,710 |
| 2021-03-11 | $9.36 | $9.81 | $9.22 | $9.66 | $9.63 | 5,600,570 |
| 2021-03-10 | $9.58 | $9.68 | $9.27 | $9.40 | $9.37 | 4,986,410 |
| 2021-03-09 | $9.93 | $10.04 | $9.50 | $9.55 | $9.52 | 8,628,980 |
| 2021-03-08 | $9.71 | $10.19 | $9.61 | $9.99 | $9.96 | 9,758,400 |
| 2021-03-05 | $9.56 | $10.48 | $9.50 | $9.90 | $9.87 | 11,728,380 |
| 2021-03-04 | $9.39 | $9.85 | $9.08 | $9.55 | $9.52 | 12,660,350 |
| 2021-03-03 | $8.95 | $9.29 | $8.82 | $9.29 | $9.26 | 4,169,090 |
| 2021-03-02 | $9.07 | $9.08 | $8.85 | $8.93 | $8.90 | 3,200,450 |
| 2021-03-01 | $8.85 | $9.12 | $8.84 | $8.96 | $8.93 | 3,324,200 |
| 2021-02-26 | $8.71 | $9.03 | $8.67 | $8.84 | $8.81 | 3,441,740 |
| 2021-02-25 | $9.06 | $9.11 | $8.78 | $8.80 | $8.77 | 4,078,950 |
| 2021-02-24 | $8.90 | $9.17 | $8.82 | $9.00 | $8.97 | 4,521,960 |
| 2021-02-23 | $9.01 | $9.16 | $8.88 | $8.90 | $8.87 | 4,524,070 |
| 2021-02-22 | $9.13 | $9.27 | $9.03 | $9.07 | $9.04 | 5,095,070 |
| 2021-02-19 | $8.66 | $9.11 | $8.60 | $9.05 | $9.02 | 6,721,870 |
| 2021-02-18 | $8.90 | $9.00 | $8.68 | $8.71 | $8.68 | 5,867,760 |
| 2021-02-17 | $8.88 | $8.88 | $8.88 | $8.88 | $8.85 | 0 |
| 2021-02-16 | $8.88 | $8.88 | $8.88 | $8.88 | $8.85 | 0 |
| 2021-02-15 | $8.88 | $8.88 | $8.88 | $8.88 | $8.85 | 0 |
| 2021-02-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.85 | 0 |
| 2021-02-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.85 | 0 |
| 2021-02-10 | $8.45 | $9.05 | $8.45 | $8.88 | $8.85 | 7,311,600 |
| 2021-02-09 | $8.13 | $8.50 | $8.04 | $8.47 | $8.44 | 4,576,970 |
| 2021-02-08 | $8.42 | $8.67 | $8.23 | $8.26 | $8.24 | 4,429,400 |
| 2021-02-05 | $8.95 | $8.97 | $8.40 | $8.42 | $8.39 | 4,625,750 |
| 2021-02-04 | $8.94 | $8.94 | $8.61 | $8.86 | $8.83 | 4,878,500 |
| 2021-02-03 | $9.30 | $9.30 | $8.88 | $8.95 | $8.92 | 4,794,390 |
| 2021-02-02 | $9.26 | $9.49 | $9.07 | $9.28 | $9.25 | 3,384,740 |
| 2021-02-01 | $9.47 | $9.68 | $9.19 | $9.30 | $9.27 | 4,587,840 |
| 2021-01-29 | $9.55 | $9.70 | $9.35 | $9.55 | $9.52 | 3,951,300 |
| 2021-01-28 | $9.49 | $9.91 | $9.42 | $9.51 | $9.48 | 3,785,620 |
| 2021-01-27 | $9.76 | $9.79 | $9.48 | $9.58 | $9.55 | 3,360,410 |
| 2021-01-26 | $9.57 | $9.93 | $9.53 | $9.69 | $9.66 | 4,404,010 |
| 2021-01-25 | $9.90 | $9.90 | $9.45 | $9.53 | $9.50 | 4,198,850 |
| 2021-01-22 | $10.00 | $10.08 | $9.67 | $9.79 | $9.76 | 4,932,010 |
| 2021-01-21 | $10.10 | $10.18 | $9.87 | $10.00 | $9.97 | 3,697,060 |
| 2021-01-20 | $10.12 | $10.23 | $9.93 | $10.03 | $10.00 | 3,470,180 |
| 2021-01-19 | $9.75 | $10.34 | $9.63 | $10.12 | $10.09 | 6,973,530 |
| 2021-01-18 | $9.47 | $9.84 | $9.47 | $9.71 | $9.68 | 3,705,980 |
| 2021-01-15 | $9.02 | $9.89 | $9.02 | $9.61 | $9.58 | 9,054,670 |
| 2021-01-14 | $8.70 | $9.24 | $8.68 | $9.11 | $9.08 | 6,194,280 |
| 2021-01-13 | $8.83 | $8.90 | $8.52 | $8.69 | $8.66 | 5,259,750 |
| 2021-01-12 | $8.88 | $9.11 | $8.80 | $8.91 | $8.88 | 3,609,270 |
| 2021-01-11 | $9.03 | $9.25 | $8.83 | $8.88 | $8.85 | 5,026,950 |
| 2021-01-08 | $8.97 | $9.24 | $8.70 | $9.03 | $9.00 | 4,956,640 |
| 2021-01-07 | $9.55 | $9.59 | $8.80 | $9.00 | $8.97 | 8,126,900 |
| 2021-01-06 | $9.77 | $9.93 | $9.50 | $9.62 | $9.59 | 4,041,910 |
| 2021-01-05 | $10.07 | $10.08 | $9.75 | $9.83 | $9.80 | 4,419,570 |
| 2021-01-04 | $9.89 | $10.08 | $9.89 | $10.00 | $9.97 | 3,528,420 |
| 2021-01-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.96 | 0 |
| 2020-12-31 | $9.72 | $10.05 | $9.72 | $9.99 | $9.96 | 3,201,240 |
| 2020-12-30 | $9.86 | $9.91 | $9.69 | $9.75 | $9.72 | 2,620,810 |
| 2020-12-29 | $9.51 | $9.88 | $9.51 | $9.75 | $9.72 | 4,248,130 |
| 2020-12-28 | $9.69 | $9.73 | $9.32 | $9.55 | $9.52 | 6,846,600 |
| 2020-12-25 | $9.84 | $9.87 | $9.53 | $9.72 | $9.69 | 7,601,100 |
| 2020-12-24 | $10.16 | $10.16 | $9.78 | $9.83 | $9.80 | 5,148,750 |
| 2020-12-23 | $10.19 | $10.29 | $10.00 | $10.14 | $10.11 | 4,326,090 |
| 2020-12-22 | $10.40 | $10.47 | $10.03 | $10.10 | $10.07 | 5,267,520 |
| 2020-12-21 | $10.50 | $10.61 | $10.35 | $10.49 | $10.46 | 4,240,280 |
| 2020-12-18 | $10.87 | $10.87 | $10.53 | $10.57 | $10.54 | 4,422,950 |
| 2020-12-17 | $10.45 | $11.09 | $10.32 | $10.75 | $10.72 | 8,063,770 |
| 2020-12-16 | $11.08 | $11.17 | $10.25 | $10.28 | $10.25 | 10,330,960 |
| 2020-12-15 | $11.06 | $11.24 | $11.03 | $11.07 | $11.04 | 3,728,530 |
| 2020-12-14 | $11.14 | $11.30 | $11.05 | $11.12 | $11.09 | 6,196,430 |
| 2020-12-11 | $11.23 | $11.25 | $10.95 | $11.07 | $11.04 | 5,022,790 |
| 2020-12-10 | $11.20 | $11.23 | $11.00 | $11.23 | $11.20 | 3,537,120 |
| 2020-12-09 | $11.17 | $11.42 | $11.14 | $11.16 | $11.13 | 7,889,750 |
| 2020-12-08 | $10.90 | $11.23 | $10.82 | $11.14 | $11.11 | 5,333,540 |
| 2020-12-07 | $11.10 | $11.10 | $10.86 | $10.92 | $10.89 | 6,184,600 |
| 2020-12-04 | $11.07 | $11.13 | $10.94 | $11.02 | $10.99 | 4,057,970 |
| 2020-12-03 | $11.16 | $11.25 | $11.00 | $11.04 | $11.01 | 5,515,450 |
| 2020-12-02 | $11.34 | $11.38 | $11.11 | $11.17 | $11.14 | 5,706,300 |
| 2020-12-01 | $11.00 | $11.35 | $11.00 | $11.26 | $11.23 | 4,996,150 |
| 2020-11-30 | $11.24 | $11.48 | $11.15 | $11.25 | $11.22 | 5,447,720 |
| 2020-11-27 | $11.53 | $11.72 | $11.18 | $11.25 | $11.22 | 7,300,080 |
| 2020-11-26 | $11.85 | $11.85 | $11.57 | $11.57 | $11.54 | 3,971,300 |
| 2020-11-25 | $11.77 | $11.97 | $11.65 | $11.82 | $11.78 | 5,437,460 |
| 2020-11-24 | $11.65 | $11.80 | $11.65 | $11.70 | $11.67 | 3,329,160 |
| 2020-11-23 | $11.83 | $11.96 | $11.60 | $11.65 | $11.62 | 5,547,480 |
| 2020-11-20 | $11.78 | $12.10 | $11.64 | $11.87 | $11.83 | 5,473,260 |
| 2020-11-19 | $11.71 | $11.84 | $11.54 | $11.74 | $11.71 | 3,837,340 |
| 2020-11-18 | $11.88 | $12.07 | $11.65 | $11.69 | $11.66 | 5,730,720 |
| 2020-11-17 | $12.36 | $12.36 | $11.87 | $11.96 | $11.92 | 7,462,310 |
| 2020-11-16 | $12.30 | $12.46 | $12.06 | $12.32 | $12.28 | 7,291,080 |
| 2020-11-13 | $12.47 | $12.56 | $12.16 | $12.30 | $12.26 | 6,579,870 |
| 2020-11-12 | $12.41 | $12.81 | $12.34 | $12.49 | $12.45 | 7,785,550 |
| 2020-11-11 | $12.81 | $12.90 | $12.40 | $12.48 | $12.44 | 9,570,290 |
| 2020-11-10 | $12.55 | $12.92 | $12.25 | $12.92 | $12.88 | 14,773,970 |
| 2020-11-09 | $12.88 | $12.96 | $12.42 | $12.53 | $12.49 | 16,169,730 |
| 2020-11-06 | $13.09 | $13.09 | $12.60 | $12.73 | $12.69 | 13,611,530 |
| 2020-11-05 | $12.76 | $13.09 | $12.63 | $12.93 | $12.89 | 13,715,280 |
| 2020-11-04 | $12.70 | $12.85 | $12.54 | $12.80 | $12.76 | 10,965,380 |
| 2020-11-03 | $12.62 | $12.92 | $12.36 | $12.77 | $12.73 | 18,601,180 |
| 2020-11-02 | $12.33 | $12.73 | $12.25 | $12.51 | $12.47 | 15,430,690 |
| 2020-10-30 | $12.07 | $12.56 | $11.95 | $12.29 | $12.25 | 17,512,600 |
| 2020-10-29 | $12.20 | $12.27 | $12.01 | $12.09 | $12.05 | 10,401,960 |
| 2020-10-28 | $12.18 | $12.54 | $11.92 | $12.38 | $12.34 | 18,298,830 |
| 2020-10-27 | $12.39 | $12.47 | $11.83 | $12.06 | $12.02 | 18,574,070 |
| 2020-10-26 | $10.97 | $12.66 | $10.96 | $12.40 | $12.36 | 26,580,100 |
| 2020-10-23 | $11.39 | $11.42 | $10.86 | $10.92 | $10.89 | 9,397,450 |
| 2020-10-22 | $11.15 | $11.53 | $10.98 | $11.35 | $11.32 | 12,573,230 |
| 2020-10-21 | $12.28 | $12.28 | $11.82 | $11.92 | $11.88 | 5,503,030 |
| 2020-10-20 | $12.20 | $12.20 | $11.97 | $12.18 | $12.14 | 4,816,250 |
| 2020-10-19 | $12.10 | $12.26 | $11.99 | $12.02 | $11.98 | 5,610,530 |
| 2020-10-16 | $12.05 | $12.05 | $11.75 | $11.99 | $11.95 | 4,611,960 |
| 2020-10-15 | $12.11 | $12.46 | $11.89 | $11.97 | $11.93 | 7,058,900 |
| 2020-10-14 | $11.98 | $12.11 | $11.85 | $12.05 | $12.01 | 4,983,950 |
| 2020-10-13 | $12.00 | $12.13 | $11.87 | $12.00 | $11.96 | 5,060,020 |
| 2020-10-12 | $11.47 | $12.06 | $11.39 | $12.00 | $11.96 | 9,436,000 |
| 2020-10-09 | $11.52 | $11.57 | $11.38 | $11.47 | $11.44 | 6,338,790 |
| 2020-10-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.26 | 0 |
| 2020-10-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.26 | 0 |
| 2020-10-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.26 | 0 |
| 2020-10-05 | $11.29 | $11.29 | $11.29 | $11.29 | $11.26 | 0 |
| 2020-10-02 | $11.29 | $11.29 | $11.29 | $11.29 | $11.26 | 0 |
| 2020-10-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.26 | 0 |
| 2020-09-30 | $11.20 | $11.56 | $11.04 | $11.29 | $11.26 | 8,482,300 |
| 2020-09-29 | $10.80 | $11.46 | $10.68 | $11.11 | $11.08 | 9,932,200 |
| 2020-09-28 | $11.05 | $11.11 | $10.70 | $10.70 | $10.67 | 6,757,560 |
| 2020-09-25 | $11.15 | $11.55 | $11.01 | $11.08 | $11.05 | 11,501,550 |
| 2020-09-24 | $11.56 | $11.56 | $10.89 | $10.90 | $10.87 | 11,625,150 |
| 2020-09-23 | $11.58 | $11.76 | $11.43 | $11.67 | $11.64 | 7,302,650 |
| 2020-09-22 | $12.11 | $12.20 | $11.55 | $11.61 | $11.58 | 11,872,100 |
| 2020-09-21 | $12.51 | $12.65 | $12.08 | $12.12 | $12.08 | 12,351,670 |
| 2020-09-18 | $12.57 | $12.77 | $12.26 | $12.53 | $12.49 | 10,584,770 |
| 2020-09-17 | $12.58 | $12.84 | $12.28 | $12.56 | $12.52 | 9,811,730 |
| 2020-09-16 | $12.85 | $12.96 | $12.50 | $12.55 | $12.51 | 10,969,280 |
| 2020-09-15 | $13.14 | $13.15 | $12.72 | $12.89 | $12.85 | 11,137,040 |
| 2020-09-14 | $11.82 | $13.25 | $11.82 | $13.02 | $12.98 | 23,029,150 |
| 2020-09-11 | $11.80 | $12.10 | $11.62 | $11.80 | $11.76 | 10,457,780 |
| 2020-09-10 | $12.88 | $13.00 | $11.83 | $11.90 | $11.86 | 17,892,900 |
| 2020-09-09 | $13.10 | $13.56 | $12.75 | $12.87 | $12.83 | 23,241,240 |
| 2020-09-08 | $13.01 | $13.30 | $12.66 | $13.27 | $13.23 | 17,327,220 |
| 2020-09-07 | $12.40 | $13.38 | $12.32 | $13.00 | $12.96 | 25,595,100 |
| 2020-09-04 | $12.24 | $12.45 | $12.01 | $12.38 | $12.34 | 8,603,250 |
| 2020-09-03 | $12.68 | $12.70 | $12.28 | $12.38 | $12.34 | 14,191,180 |
| 2020-09-02 | $12.50 | $12.89 | $12.50 | $12.69 | $12.65 | 13,709,460 |
| 2020-09-01 | $12.93 | $12.93 | $12.48 | $12.67 | $12.63 | 14,664,080 |
| 2020-08-31 | $12.36 | $13.07 | $12.32 | $12.67 | $12.63 | 25,529,020 |
| 2020-08-28 | $12.17 | $12.55 | $12.09 | $12.40 | $12.36 | 23,710,150 |
| 2020-08-27 | $11.18 | $12.58 | $11.03 | $12.10 | $12.06 | 27,603,720 |
| 2020-08-26 | $11.31 | $11.44 | $11.03 | $11.17 | $11.14 | 7,916,950 |
| 2020-08-25 | $11.10 | $11.48 | $11.05 | $11.33 | $11.30 | 9,443,910 |
| 2020-08-24 | $10.91 | $11.28 | $10.70 | $11.11 | $11.08 | 6,966,790 |
| 2020-08-21 | $11.08 | $11.14 | $10.88 | $10.95 | $10.92 | 4,765,330 |
| 2020-08-20 | $11.01 | $11.13 | $10.83 | $11.00 | $10.97 | 4,747,720 |
| 2020-08-19 | $11.32 | $11.33 | $11.06 | $11.06 | $11.03 | 6,206,300 |
| 2020-08-18 | $11.41 | $11.41 | $11.21 | $11.32 | $11.29 | 7,371,690 |
| 2020-08-17 | $11.35 | $11.56 | $11.23 | $11.46 | $11.43 | 9,729,520 |
| 2020-08-14 | $11.25 | $11.35 | $11.06 | $11.35 | $11.32 | 6,321,860 |
| 2020-08-13 | $11.32 | $11.36 | $11.15 | $11.16 | $11.13 | 5,602,200 |
| 2020-08-12 | $11.30 | $11.32 | $10.92 | $11.31 | $11.28 | 7,181,850 |
| 2020-08-11 | $11.52 | $11.58 | $11.20 | $11.29 | $11.26 | 8,510,660 |
| 2020-08-10 | $11.09 | $11.65 | $11.09 | $11.48 | $11.45 | 11,174,040 |
| 2020-08-07 | $11.47 | $11.48 | $11.02 | $11.17 | $11.14 | 10,644,890 |
| 2020-08-06 | $11.38 | $11.60 | $11.16 | $11.53 | $11.50 | 13,835,540 |
| 2020-08-05 | $11.67 | $11.68 | $11.31 | $11.43 | $11.40 | 13,852,260 |
| 2020-08-04 | $11.50 | $11.57 | $11.18 | $11.33 | $11.30 | 28,159,480 |
| 2020-08-03 | $10.34 | $11.32 | $10.30 | $11.32 | $11.29 | 27,592,130 |
| 2020-07-31 | $10.40 | $10.55 | $10.16 | $10.29 | $10.26 | 20,479,110 |
| 2020-07-30 | $10.77 | $10.89 | $10.64 | $10.77 | $10.74 | 4,471,210 |
| 2020-07-29 | $10.49 | $10.82 | $10.41 | $10.78 | $10.75 | 4,317,550 |
| 2020-07-28 | $10.54 | $10.60 | $10.47 | $10.56 | $10.53 | 3,124,110 |
| 2020-07-27 | $10.58 | $10.70 | $10.34 | $10.48 | $10.45 | 4,998,030 |
| 2020-07-24 | $10.97 | $11.15 | $10.56 | $10.62 | $10.59 | 7,374,920 |
| 2020-07-23 | $11.12 | $11.12 | $10.76 | $11.03 | $11.00 | 9,058,260 |
| 2020-07-22 | $11.19 | $11.35 | $11.12 | $11.25 | $11.22 | 7,024,040 |
| 2020-07-21 | $11.14 | $11.33 | $11.04 | $11.27 | $11.24 | 8,016,760 |
| 2020-07-20 | $10.91 | $11.08 | $10.80 | $11.06 | $11.03 | 7,462,430 |
| 2020-07-17 | $10.97 | $11.05 | $10.59 | $10.79 | $10.76 | 9,022,900 |
| 2020-07-16 | $11.47 | $11.55 | $10.82 | $10.94 | $10.91 | 12,240,510 |
| 2020-07-15 | $11.81 | $11.94 | $11.35 | $11.37 | $11.34 | 12,661,200 |
| 2020-07-14 | $12.15 | $12.38 | $11.60 | $11.79 | $11.75 | 17,022,570 |
| 2020-07-13 | $11.77 | $12.18 | $11.73 | $12.15 | $12.11 | 17,068,030 |
| 2020-07-10 | $11.95 | $12.03 | $11.63 | $11.66 | $11.63 | 14,517,540 |
| 2020-07-09 | $11.81 | $11.99 | $11.64 | $11.95 | $11.91 | 20,720,100 |
| 2020-07-08 | $11.33 | $11.77 | $11.33 | $11.76 | $11.73 | 22,757,270 |
| 2020-07-07 | $11.13 | $11.44 | $10.94 | $11.13 | $11.10 | 17,366,850 |
| 2020-07-06 | $10.58 | $11.04 | $10.54 | $11.00 | $10.97 | 13,198,010 |
| 2020-07-03 | $10.46 | $10.54 | $10.31 | $10.49 | $10.46 | 8,767,240 |
| 2020-07-02 | $10.23 | $10.37 | $10.17 | $10.37 | $10.34 | 7,528,920 |
| 2020-07-01 | $10.29 | $10.33 | $10.07 | $10.21 | $10.18 | 6,910,540 |
| 2020-06-30 | $10.16 | $10.55 | $9.98 | $10.20 | $10.17 | 8,869,650 |
| 2020-06-29 | $10.35 | $10.40 | $10.01 | $10.05 | $10.02 | 7,653,130 |
| 2020-06-26 | $10.43 | $10.43 | $10.43 | $10.43 | $10.40 | 0 |
| 2020-06-25 | $10.43 | $10.43 | $10.43 | $10.43 | $10.40 | 0 |
| 2020-06-24 | $10.82 | $10.82 | $10.43 | $10.43 | $10.40 | 5,287,080 |
| 2020-06-23 | $10.70 | $10.75 | $10.51 | $10.60 | $10.57 | 4,999,070 |
| 2020-06-22 | $10.77 | $10.85 | $10.67 | $10.70 | $10.67 | 4,008,000 |
| 2020-06-19 | $10.68 | $10.77 | $10.58 | $10.75 | $10.72 | 4,029,390 |
| 2020-06-18 | $10.80 | $10.80 | $10.60 | $10.69 | $10.66 | 4,513,040 |
| 2020-06-17 | $10.65 | $10.85 | $10.45 | $10.80 | $10.77 | 6,776,860 |
| 2020-06-16 | $10.70 | $10.94 | $10.57 | $10.66 | $10.63 | 7,948,250 |
| 2020-06-15 | $10.48 | $10.96 | $10.37 | $10.60 | $10.57 | 10,799,100 |
| 2020-06-12 | $9.92 | $10.54 | $9.83 | $10.49 | $10.46 | 8,251,350 |
| 2020-06-11 | $10.08 | $10.25 | $10.03 | $10.10 | $10.07 | 4,293,740 |
| 2020-06-10 | $10.30 | $10.32 | $10.00 | $10.07 | $10.04 | 4,170,460 |
| 2020-06-09 | $10.33 | $10.45 | $10.24 | $10.27 | $10.24 | 3,817,460 |
| 2020-06-08 | $10.54 | $10.68 | $10.31 | $10.33 | $10.30 | 4,910,850 |
| 2020-06-05 | $10.44 | $10.50 | $10.28 | $10.49 | $10.46 | 3,672,210 |
| 2020-06-04 | $10.47 | $10.53 | $10.33 | $10.42 | $10.39 | 3,533,050 |
| 2020-06-03 | $10.49 | $10.62 | $10.36 | $10.43 | $10.40 | 5,885,500 |
| 2020-06-02 | $10.46 | $10.55 | $10.28 | $10.42 | $10.39 | 6,338,830 |
| 2020-06-01 | $10.03 | $10.38 | $10.03 | $10.33 | $10.30 | 5,819,730 |
| 2020-05-29 | $9.97 | $10.11 | $9.92 | $10.00 | $9.97 | 4,791,050 |
| 2020-05-28 | $9.86 | $10.35 | $9.36 | $10.23 | $10.20 | 14,923,020 |
| 2020-05-27 | $10.22 | $10.24 | $9.84 | $9.95 | $9.92 | 11,142,350 |
| 2020-05-26 | $10.30 | $10.41 | $10.27 | $10.38 | $10.35 | 3,279,630 |
| 2020-05-25 | $10.40 | $10.56 | $10.25 | $10.31 | $10.18 | 3,847,720 |
| 2020-05-22 | $10.90 | $10.90 | $10.45 | $10.52 | $10.39 | 6,121,060 |
| 2020-05-21 | $11.10 | $11.43 | $10.58 | $10.81 | $10.68 | 9,746,850 |
| 2020-05-20 | $10.53 | $11.44 | $10.40 | $11.15 | $11.01 | 14,607,330 |
| 2020-05-19 | $10.50 | $10.54 | $10.35 | $10.50 | $10.37 | 3,850,520 |
| 2020-05-18 | $10.79 | $10.84 | $10.36 | $10.38 | $10.25 | 7,775,600 |
| 2020-05-15 | $10.78 | $10.88 | $10.69 | $10.79 | $10.66 | 4,076,950 |
| 2020-05-14 | $10.80 | $10.85 | $10.66 | $10.72 | $10.59 | 4,174,240 |
| 2020-05-13 | $10.81 | $10.91 | $10.77 | $10.89 | $10.75 | 3,719,070 |
| 2020-05-12 | $11.04 | $11.11 | $10.71 | $10.92 | $10.78 | 5,371,550 |
| 2020-05-11 | $11.25 | $11.25 | $10.97 | $11.04 | $10.90 | 4,612,630 |
| 2020-05-08 | $11.06 | $11.30 | $11.01 | $11.16 | $11.02 | 5,402,060 |
| 2020-05-07 | $11.13 | $11.26 | $10.94 | $10.96 | $10.82 | 6,021,660 |
| 2020-05-06 | $10.80 | $11.14 | $10.72 | $11.08 | $10.94 | 6,631,770 |
| 2020-05-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.76 | 0 |
| 2020-05-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.76 | 0 |
| 2020-05-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.76 | 0 |
| 2020-04-30 | $10.64 | $10.96 | $10.58 | $10.90 | $10.76 | 6,579,020 |
| 2020-04-29 | $10.67 | $10.79 | $10.45 | $10.56 | $10.43 | 4,985,840 |
| 2020-04-28 | $11.16 | $11.20 | $10.33 | $10.71 | $10.58 | 7,587,750 |
| 2020-04-27 | $11.17 | $11.26 | $11.06 | $11.15 | $11.01 | 4,282,240 |
| 2020-04-24 | $11.41 | $11.55 | $11.02 | $11.13 | $10.99 | 9,085,010 |
| 2020-04-23 | $11.79 | $11.82 | $11.39 | $11.48 | $11.34 | 8,767,130 |
| 2020-04-22 | $11.59 | $11.80 | $11.55 | $11.75 | $11.60 | 5,448,080 |
| 2020-04-21 | $11.67 | $11.85 | $11.52 | $11.77 | $11.62 | 6,709,440 |
| 2020-04-20 | $11.57 | $11.75 | $11.55 | $11.69 | $11.54 | 6,125,000 |
| 2020-04-17 | $11.80 | $11.88 | $11.48 | $11.55 | $11.41 | 7,888,640 |
| 2020-04-16 | $11.43 | $11.71 | $11.32 | $11.64 | $11.49 | 6,646,440 |
| 2020-04-15 | $11.67 | $11.79 | $11.36 | $11.47 | $11.33 | 10,136,650 |
| 2020-04-14 | $11.48 | $11.70 | $11.38 | $11.67 | $11.52 | 6,928,020 |
| 2020-04-13 | $12.08 | $12.08 | $11.31 | $11.36 | $11.22 | 15,231,270 |
| 2020-04-10 | $12.78 | $12.80 | $12.12 | $12.18 | $12.03 | 11,907,010 |
| 2020-04-09 | $12.98 | $13.11 | $12.79 | $12.82 | $12.66 | 7,607,660 |
| 2020-04-08 | $12.80 | $12.98 | $12.71 | $12.91 | $12.75 | 5,900,080 |
| 2020-04-07 | $12.85 | $12.90 | $12.75 | $12.82 | $12.66 | 6,787,710 |
| 2020-04-06 | $12.53 | $12.53 | $12.53 | $12.53 | $12.37 | 0 |
| 2020-04-03 | $12.69 | $12.91 | $12.44 | $12.53 | $12.37 | 6,109,510 |
| 2020-04-02 | $12.21 | $12.90 | $12.12 | $12.83 | $12.67 | 7,701,700 |
| 2020-04-01 | $12.39 | $12.73 | $12.20 | $12.24 | $12.09 | 7,868,300 |
| 2020-03-31 | $12.96 | $13.07 | $12.45 | $12.50 | $12.34 | 7,529,930 |
| 2020-03-30 | $13.38 | $13.38 | $12.58 | $12.79 | $12.63 | 13,952,890 |
| 2020-03-27 | $14.22 | $14.30 | $13.66 | $13.66 | $13.49 | 9,805,480 |
| 2020-03-26 | $14.26 | $14.40 | $14.00 | $14.02 | $13.84 | 11,553,740 |
| 2020-03-25 | $14.66 | $14.70 | $14.26 | $14.49 | $14.31 | 20,719,230 |
| 2020-03-24 | $13.80 | $14.60 | $13.78 | $14.48 | $14.30 | 25,875,480 |
| 2020-03-23 | $13.35 | $13.95 | $13.24 | $13.43 | $13.26 | 11,091,290 |
| 2020-03-20 | $13.78 | $13.98 | $13.63 | $13.89 | $13.72 | 12,092,850 |
| 2020-03-19 | $13.30 | $13.79 | $13.17 | $13.60 | $13.43 | 13,092,680 |
| 2020-03-18 | $13.55 | $14.01 | $13.17 | $13.18 | $13.02 | 16,054,970 |
| 2020-03-17 | $13.40 | $13.65 | $12.56 | $13.39 | $13.22 | 15,185,690 |
| 2020-03-16 | $14.55 | $14.55 | $13.01 | $13.16 | $13.00 | 19,923,830 |
| 2020-03-13 | $13.81 | $14.67 | $13.75 | $14.40 | $14.22 | 20,503,470 |
| 2020-03-12 | $14.99 | $15.35 | $14.30 | $14.60 | $14.42 | 23,818,810 |
| 2020-03-11 | $15.35 | $16.50 | $15.30 | $15.37 | $15.18 | 31,112,730 |
| 2020-03-10 | $14.56 | $15.48 | $14.01 | $15.48 | $15.29 | 28,431,340 |
| 2020-03-09 | $14.89 | $15.38 | $14.48 | $14.50 | $14.32 | 26,684,070 |
| 2020-03-06 | $14.48 | $15.84 | $14.48 | $15.27 | $15.08 | 30,213,470 |
| 2020-03-05 | $15.18 | $15.63 | $14.62 | $14.71 | $14.53 | 39,936,140 |
| 2020-03-04 | $14.42 | $15.16 | $14.09 | $14.78 | $14.60 | 43,999,830 |
| 2020-03-03 | $13.98 | $14.62 | $13.67 | $14.38 | $14.20 | 42,119,090 |
| 2020-03-02 | $13.19 | $13.90 | $12.84 | $13.54 | $13.37 | 22,538,310 |
| 2020-02-28 | $13.34 | $14.16 | $12.93 | $12.99 | $12.83 | 22,002,710 |
| 2020-02-27 | $13.30 | $13.98 | $13.13 | $13.87 | $13.70 | 22,260,310 |
| 2020-02-26 | $13.43 | $13.68 | $13.14 | $13.18 | $13.02 | 14,360,730 |
| 2020-02-25 | $13.59 | $13.80 | $13.00 | $13.70 | $13.53 | 21,328,930 |
| 2020-02-24 | $13.55 | $14.13 | $13.40 | $13.95 | $13.78 | 23,219,400 |
| 2020-02-21 | $13.01 | $14.00 | $12.98 | $13.49 | $13.32 | 21,164,440 |
| 2020-02-20 | $12.97 | $13.05 | $12.63 | $12.97 | $12.81 | 11,217,270 |
| 2020-02-19 | $13.41 | $13.50 | $12.90 | $12.92 | $12.76 | 10,440,350 |
| 2020-02-18 | $13.00 | $13.30 | $12.88 | $13.17 | $13.01 | 15,032,850 |
| 2020-02-17 | $12.24 | $13.06 | $12.22 | $13.00 | $12.84 | 12,600,960 |
| 2020-02-14 | $12.18 | $12.43 | $12.01 | $12.13 | $11.98 | 5,920,500 |
| 2020-02-13 | $12.46 | $12.55 | $12.14 | $12.25 | $12.10 | 6,025,380 |
| 2020-02-12 | $12.23 | $12.58 | $12.20 | $12.45 | $12.29 | 7,365,800 |
| 2020-02-11 | $12.42 | $12.48 | $12.25 | $12.28 | $12.13 | 4,978,350 |
| 2020-02-10 | $12.54 | $12.54 | $12.18 | $12.48 | $12.32 | 6,885,000 |
| 2020-02-07 | $12.17 | $12.50 | $12.00 | $12.49 | $12.33 | 10,338,330 |
| 2020-02-06 | $11.54 | $12.24 | $11.49 | $12.14 | $11.99 | 11,671,050 |
| 2020-02-05 | $11.60 | $11.94 | $11.41 | $11.54 | $11.40 | 9,000,450 |
| 2020-02-04 | $11.31 | $11.72 | $11.24 | $11.50 | $11.36 | 9,867,050 |
| 2020-02-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.80 | 1,135,600 |
| 2020-01-31 | $13.28 | $13.28 | $13.28 | $13.28 | $13.11 | 0 |
| 2020-01-30 | $13.28 | $13.28 | $13.28 | $13.28 | $13.11 | 0 |
| 2020-01-29 | $13.28 | $13.28 | $13.28 | $13.28 | $13.11 | 0 |
| 2020-01-28 | $13.28 | $13.28 | $13.28 | $13.28 | $13.11 | 0 |
| 2020-01-27 | $13.28 | $13.28 | $13.28 | $13.28 | $13.11 | 0 |
| 2020-01-24 | $13.28 | $13.28 | $13.28 | $13.28 | $13.11 | 0 |
| 2020-01-23 | $13.76 | $14.17 | $13.10 | $13.28 | $13.11 | 7,795,680 |
| 2020-01-22 | $13.73 | $13.94 | $13.45 | $13.88 | $13.71 | 4,711,000 |
| 2020-01-21 | $13.90 | $14.07 | $13.70 | $13.71 | $13.54 | 3,932,400 |
| 2020-01-20 | $13.92 | $14.23 | $13.65 | $13.96 | $13.79 | 5,380,200 |
| 2020-01-17 | $14.14 | $14.33 | $13.80 | $13.99 | $13.82 | 8,028,200 |
| 2020-01-16 | $13.98 | $14.55 | $13.95 | $14.09 | $13.91 | 8,266,750 |
| 2020-01-15 | $13.99 | $14.06 | $13.85 | $13.99 | $13.82 | 5,276,570 |
| 2020-01-14 | $13.99 | $14.12 | $13.87 | $13.94 | $13.77 | 5,423,280 |
| 2020-01-13 | $13.71 | $14.12 | $13.71 | $14.03 | $13.85 | 7,281,730 |
| 2020-01-10 | $13.89 | $13.94 | $13.60 | $13.78 | $13.61 | 8,659,130 |
| 2020-01-09 | $13.28 | $13.88 | $13.28 | $13.85 | $13.68 | 11,625,830 |
| 2020-01-08 | $13.45 | $13.48 | $13.12 | $13.16 | $13.00 | 5,964,550 |
| 2020-01-07 | $13.43 | $13.54 | $13.33 | $13.52 | $13.35 | 6,292,500 |
| 2020-01-06 | $13.70 | $13.70 | $13.26 | $13.46 | $13.29 | 9,258,020 |
| 2020-01-03 | $13.17 | $13.33 | $13.14 | $13.22 | $13.05 | 4,557,530 |
| 2020-01-02 | $13.04 | $13.22 | $13.01 | $13.16 | $13.00 | 5,752,500 |
| 2020-01-01 | $12.94 | $12.94 | $12.94 | $12.94 | $12.78 | 0 |
| 2019-12-31 | $12.81 | $12.99 | $12.72 | $12.94 | $12.78 | 3,917,800 |
| 2019-12-30 | $12.79 | $12.86 | $12.57 | $12.76 | $12.60 | 4,232,610 |
| 2019-12-27 | $12.97 | $13.15 | $12.76 | $12.77 | $12.61 | 5,585,960 |
| 2019-12-26 | $12.95 | $13.02 | $12.83 | $12.95 | $12.79 | 4,245,800 |
| 2019-12-25 | $13.11 | $13.30 | $12.88 | $12.95 | $12.79 | 4,817,100 |
| 2019-12-24 | $13.06 | $13.13 | $12.96 | $13.11 | $12.95 | 2,760,810 |
| 2019-12-23 | $13.47 | $13.47 | $12.96 | $12.99 | $12.83 | 4,898,620 |
| 2019-12-20 | $13.79 | $13.83 | $13.45 | $13.47 | $13.30 | 4,350,120 |
| 2019-12-19 | $13.77 | $13.97 | $13.72 | $13.78 | $13.61 | 3,792,090 |
| 2019-12-18 | $14.00 | $14.06 | $13.71 | $13.76 | $13.59 | 5,558,670 |
| 2019-12-17 | $13.91 | $14.10 | $13.70 | $14.04 | $13.86 | 7,973,880 |
| 2019-12-16 | $13.75 | $13.98 | $13.61 | $13.92 | $13.75 | 4,670,570 |
| 2019-12-13 | $13.42 | $13.80 | $13.29 | $13.68 | $13.51 | 5,790,410 |
| 2019-12-12 | $13.70 | $13.72 | $13.30 | $13.39 | $13.22 | 4,648,800 |
| 2019-12-11 | $13.50 | $13.72 | $13.42 | $13.63 | $13.46 | 4,848,680 |
| 2019-12-10 | $13.51 | $13.56 | $13.28 | $13.48 | $13.31 | 3,426,070 |
| 2019-12-09 | $13.40 | $13.62 | $13.28 | $13.52 | $13.35 | 2,942,840 |
| 2019-12-06 | $13.32 | $13.52 | $13.24 | $13.47 | $13.30 | 3,667,400 |
| 2019-12-05 | $13.29 | $13.39 | $13.21 | $13.34 | $13.17 | 2,714,970 |
| 2019-12-04 | $13.37 | $13.41 | $13.23 | $13.29 | $13.12 | 1,823,650 |
| 2019-12-03 | $13.53 | $13.56 | $13.26 | $13.40 | $13.23 | 2,659,650 |
| 2019-12-02 | $13.12 | $13.48 | $13.12 | $13.47 | $13.30 | 3,764,950 |
| 2019-11-29 | $12.90 | $13.24 | $12.75 | $13.22 | $13.05 | 3,641,990 |
| 2019-11-28 | $13.00 | $13.08 | $12.80 | $12.81 | $12.65 | 1,391,960 |
| 2019-11-27 | $12.98 | $13.03 | $12.78 | $12.87 | $12.71 | 1,601,950 |
| 2019-11-26 | $12.98 | $13.14 | $12.97 | $12.98 | $12.82 | 1,503,250 |
| 2019-11-25 | $13.10 | $13.25 | $12.91 | $13.01 | $12.85 | 2,666,400 |
| 2019-11-22 | $13.27 | $13.58 | $13.07 | $13.10 | $12.94 | 4,422,180 |
| 2019-11-21 | $12.93 | $13.36 | $12.76 | $13.33 | $13.16 | 5,152,150 |
| 2019-11-20 | $13.20 | $13.24 | $12.94 | $12.98 | $12.82 | 3,352,550 |
| 2019-11-19 | $12.78 | $13.22 | $12.77 | $13.20 | $13.04 | 4,849,440 |
| 2019-11-18 | $12.60 | $12.87 | $12.55 | $12.84 | $12.68 | 2,479,250 |
| 2019-11-15 | $12.67 | $12.99 | $12.62 | $12.68 | $12.52 | 3,217,250 |
| 2019-11-14 | $12.80 | $12.86 | $12.50 | $12.68 | $12.52 | 3,963,210 |
| 2019-11-13 | $12.84 | $12.91 | $12.74 | $12.81 | $12.65 | 1,931,900 |
| 2019-11-12 | $12.67 | $13.02 | $12.67 | $12.91 | $12.75 | 3,186,110 |
| 2019-11-11 | $13.09 | $13.09 | $12.63 | $12.64 | $12.48 | 2,899,650 |
| 2019-11-08 | $13.26 | $13.29 | $13.05 | $13.14 | $12.98 | 3,799,540 |
| 2019-11-07 | $13.20 | $13.29 | $13.07 | $13.15 | $12.99 | 2,670,200 |
| 2019-11-06 | $13.30 | $13.45 | $13.06 | $13.18 | $13.02 | 2,905,350 |
| 2019-11-05 | $13.52 | $13.59 | $13.25 | $13.39 | $13.22 | 2,620,370 |
| 2019-11-04 | $13.52 | $13.76 | $13.45 | $13.52 | $13.35 | 2,566,750 |
| 2019-11-01 | $13.28 | $13.58 | $13.19 | $13.52 | $13.35 | 2,831,800 |
| 2019-10-31 | $13.61 | $13.61 | $13.28 | $13.39 | $13.22 | 3,307,420 |
| 2019-10-30 | $13.85 | $13.85 | $13.50 | $13.53 | $13.36 | 3,407,810 |
| 2019-10-29 | $14.17 | $14.34 | $13.78 | $13.78 | $13.61 | 4,935,300 |
| 2019-10-28 | $14.10 | $14.26 | $13.88 | $14.21 | $14.03 | 4,981,210 |
| 2019-10-25 | $13.72 | $13.93 | $13.51 | $13.81 | $13.64 | 3,997,780 |
| 2019-10-24 | $14.00 | $14.08 | $13.73 | $13.78 | $13.61 | 4,222,160 |
| 2019-10-23 | $14.37 | $14.43 | $14.02 | $14.09 | $13.91 | 5,182,530 |
| 2019-10-22 | $14.35 | $14.50 | $14.22 | $14.48 | $14.30 | 4,532,640 |
| 2019-10-21 | $14.41 | $14.63 | $14.07 | $14.29 | $14.11 | 6,377,260 |
| 2019-10-18 | $14.71 | $15.09 | $14.35 | $14.41 | $14.23 | 8,089,490 |
| 2019-10-17 | $14.94 | $15.16 | $14.65 | $14.74 | $14.56 | 9,683,450 |
| 2019-10-16 | $14.55 | $15.20 | $14.40 | $15.09 | $14.90 | 15,094,120 |
| 2019-10-15 | $14.05 | $15.27 | $13.72 | $14.63 | $14.45 | 19,587,090 |
| 2019-10-14 | $14.30 | $14.31 | $14.01 | $14.14 | $13.96 | 10,191,960 |
| 2019-10-11 | $14.10 | $14.40 | $14.00 | $14.05 | $13.87 | 9,298,620 |
| 2019-10-10 | $14.18 | $14.22 | $13.85 | $14.12 | $13.94 | 9,853,550 |
| 2019-10-09 | $14.23 | $14.60 | $13.67 | $14.13 | $13.95 | 18,217,120 |
| 2019-10-08 | $16.00 | $16.01 | $14.55 | $14.66 | $14.48 | 24,337,230 |
| 2019-10-07 | $15.04 | $15.04 | $15.04 | $15.04 | $14.85 | 0 |
| 2019-10-04 | $15.04 | $15.04 | $15.04 | $15.04 | $14.85 | 0 |
| 2019-10-03 | $15.04 | $15.04 | $15.04 | $15.04 | $14.85 | 0 |
| 2019-10-02 | $15.04 | $15.04 | $15.04 | $15.04 | $14.85 | 0 |
| 2019-10-01 | $15.04 | $15.04 | $15.04 | $15.04 | $14.85 | 0 |
| 2019-09-30 | $15.04 | $15.04 | $15.04 | $15.04 | $14.85 | 4,373,300 |
| 2019-09-27 | $13.70 | $14.00 | $13.64 | $13.67 | $13.50 | 4,942,520 |
| 2019-09-26 | $14.83 | $14.88 | $13.35 | $13.89 | $13.72 | 10,712,570 |
| 2019-09-25 | $15.21 | $15.30 | $14.61 | $14.70 | $14.52 | 13,849,570 |
| 2019-09-24 | $14.33 | $15.54 | $14.33 | $15.45 | $15.26 | 18,036,750 |
| 2019-09-23 | $14.52 | $14.56 | $14.14 | $14.38 | $14.20 | 5,815,470 |
| 2019-09-20 | $14.72 | $14.98 | $14.40 | $14.65 | $14.47 | 10,225,570 |
| 2019-09-19 | $14.68 | $14.88 | $14.27 | $14.65 | $14.47 | 9,152,410 |
| 2019-09-18 | $14.44 | $14.53 | $14.02 | $14.37 | $14.19 | 5,715,010 |
| 2019-09-17 | $14.68 | $14.78 | $14.38 | $14.47 | $14.29 | 4,962,470 |
| 2019-09-16 | $14.70 | $14.78 | $14.45 | $14.75 | $14.57 | 6,161,670 |
| 2019-09-13 | $14.62 | $14.62 | $14.62 | $14.62 | $14.44 | 0 |
| 2019-09-12 | $14.48 | $14.70 | $14.28 | $14.62 | $14.44 | 6,930,940 |
| 2019-09-11 | $14.54 | $14.73 | $14.24 | $14.39 | $14.21 | 8,587,520 |
| 2019-09-10 | $14.61 | $14.82 | $14.34 | $14.54 | $14.36 | 10,345,450 |
| 2019-09-09 | $14.54 | $14.76 | $14.21 | $14.66 | $14.48 | 9,942,510 |
| 2019-09-06 | $13.82 | $14.38 | $13.75 | $14.27 | $14.09 | 11,121,690 |
| 2019-09-05 | $13.58 | $14.05 | $13.50 | $13.76 | $13.59 | 9,901,950 |
| 2019-09-04 | $13.49 | $13.59 | $13.25 | $13.46 | $13.29 | 7,018,270 |
| 2019-09-03 | $13.19 | $13.50 | $13.09 | $13.49 | $13.32 | 8,476,800 |
| 2019-09-02 | $13.00 | $13.13 | $12.43 | $13.09 | $12.93 | 5,900,300 |
| 2019-08-30 | $12.98 | $13.14 | $12.60 | $12.90 | $12.74 | 6,214,500 |
| 2019-08-29 | $12.87 | $13.10 | $12.82 | $12.95 | $12.79 | 4,162,100 |
| 2019-08-28 | $13.04 | $13.04 | $12.80 | $12.88 | $12.72 | 4,103,620 |
| 2019-08-27 | $12.79 | $13.15 | $12.75 | $12.96 | $12.80 | 8,675,180 |
| 2019-08-26 | $12.23 | $12.84 | $12.22 | $12.83 | $12.67 | 9,766,890 |
| 2019-08-23 | $12.80 | $12.80 | $12.22 | $12.49 | $12.33 | 10,437,880 |
| 2019-08-22 | $12.95 | $12.95 | $12.76 | $12.78 | $12.62 | 8,180,730 |
| 2019-08-21 | $13.22 | $13.24 | $12.77 | $12.92 | $12.76 | 10,656,440 |
| 2019-08-20 | $13.23 | $13.36 | $13.10 | $13.20 | $13.04 | 7,470,680 |
| 2019-08-19 | $12.90 | $13.32 | $12.75 | $13.22 | $13.05 | 16,937,970 |
| 2019-08-16 | $14.34 | $14.34 | $13.17 | $13.19 | $13.03 | 21,545,560 |
| 2019-08-15 | $14.00 | $14.63 | $13.70 | $14.63 | $14.45 | 3,604,580 |
| 2019-08-14 | $14.35 | $14.39 | $14.12 | $14.21 | $14.03 | 2,981,930 |
| 2019-08-13 | $14.22 | $14.42 | $14.04 | $14.11 | $13.93 | 3,210,630 |
| 2019-08-12 | $13.72 | $14.34 | $13.68 | $14.28 | $14.10 | 5,787,350 |
| 2019-08-09 | $13.77 | $13.92 | $13.45 | $13.59 | $13.42 | 3,721,130 |
| 2019-08-08 | $13.91 | $14.09 | $13.70 | $13.88 | $13.71 | 2,423,450 |
| 2019-08-07 | $14.07 | $14.27 | $13.85 | $13.91 | $13.74 | 2,121,670 |
| 2019-08-06 | $13.69 | $14.08 | $13.41 | $14.04 | $13.86 | 4,136,150 |
| 2019-08-05 | $14.66 | $14.71 | $14.16 | $14.21 | $14.03 | 3,656,980 |
| 2019-08-02 | $14.36 | $14.79 | $14.30 | $14.69 | $14.51 | 2,898,260 |
| 2019-08-01 | $14.49 | $14.64 | $14.41 | $14.59 | $14.41 | 2,374,210 |
| 2019-07-31 | $14.62 | $14.96 | $14.56 | $14.70 | $14.52 | 2,691,650 |
| 2019-07-30 | $14.60 | $14.79 | $14.30 | $14.69 | $14.51 | 2,821,950 |
| 2019-07-29 | $14.68 | $15.09 | $14.52 | $14.60 | $14.42 | 3,480,450 |
| 2019-07-26 | $14.62 | $14.84 | $14.13 | $14.67 | $14.49 | 4,828,300 |
| 2019-07-25 | $14.94 | $14.94 | $14.64 | $14.72 | $14.54 | 2,391,700 |
| 2019-07-24 | $14.88 | $15.14 | $14.73 | $14.92 | $14.73 | 2,962,230 |
| 2019-07-23 | $14.60 | $14.92 | $14.50 | $14.81 | $14.63 | 1,764,380 |
| 2019-07-22 | $15.03 | $15.17 | $14.55 | $14.65 | $14.47 | 2,890,950 |
| 2019-07-19 | $15.12 | $15.35 | $14.95 | $15.00 | $14.81 | 2,237,250 |
| 2019-07-18 | $15.38 | $15.43 | $15.03 | $15.15 | $14.96 | 2,279,140 |
| 2019-07-17 | $15.46 | $15.71 | $15.36 | $15.38 | $15.19 | 2,843,560 |
| 2019-07-16 | $15.47 | $15.82 | $15.43 | $15.55 | $15.36 | 3,171,950 |
| 2019-07-15 | $15.25 | $15.75 | $15.11 | $15.50 | $15.31 | 2,554,020 |
| 2019-07-12 | $15.60 | $15.60 | $15.31 | $15.34 | $15.15 | 1,307,500 |
| 2019-07-11 | $15.74 | $15.74 | $15.27 | $15.45 | $15.26 | 2,025,210 |
| 2019-07-10 | $15.30 | $15.70 | $15.30 | $15.64 | $15.44 | 2,764,560 |
| 2019-07-09 | $15.84 | $15.90 | $15.22 | $15.41 | $15.22 | 3,460,640 |
| 2019-07-08 | $15.90 | $16.02 | $15.40 | $15.99 | $15.79 | 3,726,370 |
| 2019-07-05 | $16.02 | $16.17 | $15.90 | $15.99 | $15.79 | 1,921,890 |
| 2019-07-04 | $15.89 | $16.15 | $15.79 | $15.92 | $15.72 | 4,860,830 |
| 2019-07-03 | $16.81 | $16.82 | $15.50 | $15.78 | $15.58 | 6,341,810 |
| 2019-07-02 | $16.84 | $16.85 | $16.40 | $16.44 | $16.23 | 2,850,150 |
| 2019-07-01 | $16.50 | $16.88 | $16.22 | $16.84 | $16.63 | 6,512,770 |
| 2019-06-28 | $16.56 | $16.56 | $15.80 | $16.21 | $16.01 | 3,900,430 |
| 2019-06-27 | $15.72 | $16.61 | $15.70 | $16.46 | $16.25 | 7,003,010 |
| 2019-06-26 | $15.76 | $15.98 | $15.56 | $15.69 | $15.49 | 2,907,900 |
| 2019-06-25 | $15.97 | $15.97 | $15.40 | $15.85 | $15.65 | 4,505,690 |
| 2019-06-24 | $16.23 | $16.33 | $15.50 | $16.01 | $15.81 | 4,918,520 |
| 2019-06-21 | $15.25 | $16.56 | $15.25 | $16.22 | $16.02 | 13,401,380 |
| 2019-06-20 | $14.91 | $15.35 | $14.88 | $15.10 | $14.91 | 4,662,540 |
| 2019-06-19 | $14.85 | $15.27 | $14.75 | $14.91 | $14.72 | 4,462,820 |
| 2019-06-18 | $14.38 | $14.69 | $14.27 | $14.64 | $14.46 | 3,392,390 |
| 2019-06-17 | $14.45 | $14.47 | $14.09 | $14.30 | $14.12 | 2,574,550 |
| 2019-06-14 | $14.55 | $14.66 | $14.20 | $14.45 | $14.27 | 2,932,070 |
| 2019-06-13 | $14.50 | $14.80 | $14.26 | $14.54 | $14.36 | 3,507,480 |
| 2019-06-12 | $14.37 | $14.59 | $14.24 | $14.54 | $14.36 | 4,756,950 |
| 2019-06-11 | $13.51 | $14.60 | $13.35 | $14.38 | $14.20 | 8,054,570 |
| 2019-06-10 | $13.43 | $13.75 | $13.31 | $13.41 | $13.24 | 2,506,270 |
| 2019-06-07 | $13.42 | $13.42 | $13.42 | $13.42 | $13.25 | 0 |
| 2019-06-06 | $13.42 | $13.50 | $13.23 | $13.42 | $13.25 | 2,192,650 |
| 2019-06-05 | $13.64 | $13.80 | $13.37 | $13.42 | $13.25 | 2,675,530 |
| 2019-06-04 | $13.67 | $14.10 | $13.44 | $13.49 | $13.32 | 3,379,760 |
| 2019-06-03 | $14.02 | $14.08 | $13.61 | $13.71 | $13.54 | 3,496,840 |
| 2019-05-31 | $14.04 | $14.19 | $13.79 | $13.94 | $13.77 | 4,581,640 |
| 2019-05-30 | $14.23 | $14.23 | $13.82 | $14.05 | $13.87 | 2,625,700 |
| 2019-05-29 | $14.17 | $14.37 | $14.07 | $14.20 | $14.02 | 3,639,100 |
| 2019-05-28 | $14.59 | $14.65 | $14.20 | $14.35 | $14.17 | 6,177,660 |
| 2019-05-27 | $13.82 | $14.62 | $13.61 | $14.59 | $14.41 | 6,727,210 |
| 2019-05-24 | $13.82 | $13.91 | $13.56 | $13.70 | $13.53 | 4,632,210 |
| 2019-05-23 | $14.20 | $14.38 | $13.75 | $13.83 | $13.66 | 5,001,390 |
| 2019-05-22 | $14.12 | $14.45 | $14.02 | $14.19 | $14.01 | 3,955,770 |
| 2019-05-21 | $14.09 | $14.31 | $13.76 | $14.18 | $14.00 | 6,297,550 |
| 2019-05-20 | $13.96 | $14.14 | $13.04 | $14.08 | $13.90 | 5,624,230 |
| 2019-05-17 | $15.03 | $15.12 | $13.61 | $13.95 | $13.78 | 8,548,070 |
| 2019-05-16 | $14.99 | $15.15 | $14.66 | $15.07 | $14.88 | 6,133,680 |
| 2019-05-15 | $15.15 | $15.38 | $14.82 | $15.02 | $14.83 | 6,117,190 |
| 2019-05-14 | $14.70 | $15.20 | $14.64 | $15.10 | $14.91 | 6,193,150 |
| 2019-05-13 | $15.50 | $15.56 | $15.00 | $15.07 | $14.88 | 6,510,510 |
| 2019-05-10 | $15.05 | $15.67 | $14.59 | $15.58 | $15.39 | 12,967,190 |
| 2019-05-09 | $14.36 | $15.26 | $14.36 | $14.88 | $14.69 | 10,259,570 |
| 2019-05-08 | $14.09 | $14.94 | $13.95 | $14.56 | $14.38 | 11,389,090 |
| 2019-05-07 | $13.92 | $14.50 | $13.85 | $14.48 | $14.30 | 9,384,860 |
| 2019-05-06 | $13.60 | $14.56 | $13.33 | $13.75 | $13.58 | 12,652,710 |
| 2019-05-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2019-05-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2019-05-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2019-04-30 | $13.72 | $14.58 | $13.72 | $14.30 | $14.12 | 11,220,400 |
| 2019-04-29 | $14.69 | $14.85 | $13.65 | $13.70 | $13.53 | 15,118,590 |
| 2019-04-26 | $15.25 | $15.30 | $13.87 | $14.50 | $14.32 | 14,794,410 |
| 2019-04-25 | $16.12 | $16.25 | $15.37 | $15.40 | $15.21 | 7,076,660 |
| 2019-04-24 | $15.82 | $16.12 | $15.31 | $15.94 | $15.74 | 6,692,420 |
| 2019-04-23 | $24.29 | $24.69 | $23.66 | $23.74 | $15.58 | 4,508,270 |
| 2019-04-22 | $25.05 | $25.19 | $24.28 | $24.37 | $16.00 | 3,604,780 |
| 2019-04-19 | $25.00 | $25.15 | $24.76 | $25.01 | $16.42 | 2,947,350 |
| 2019-04-18 | $25.50 | $25.58 | $24.83 | $24.88 | $16.33 | 4,468,930 |
| 2019-04-17 | $25.54 | $25.83 | $25.42 | $25.63 | $16.82 | 4,820,040 |
| 2019-04-16 | $24.90 | $25.41 | $24.35 | $25.38 | $16.66 | 3,858,840 |
| 2019-04-15 | $25.29 | $25.41 | $24.78 | $24.78 | $16.27 | 3,321,920 |
| 2019-04-12 | $25.06 | $25.39 | $24.77 | $24.90 | $16.34 | 3,317,770 |
| 2019-04-11 | $25.28 | $25.85 | $25.05 | $25.06 | $16.45 | 3,212,740 |
| 2019-04-10 | $25.76 | $25.78 | $25.11 | $25.34 | $16.63 | 3,168,600 |
| 2019-04-09 | $25.76 | $26.00 | $25.38 | $25.80 | $16.94 | 4,177,810 |
| 2019-04-08 | $25.64 | $26.16 | $24.90 | $26.07 | $17.11 | 7,452,270 |
| 2019-04-05 | $25.60 | $25.60 | $25.60 | $25.60 | $16.80 | 0 |
| 2019-04-04 | $26.07 | $26.32 | $25.59 | $25.60 | $16.80 | 6,149,610 |
| 2019-04-03 | $26.00 | $26.16 | $25.40 | $25.98 | $17.05 | 5,839,230 |
| 2019-04-02 | $27.40 | $27.49 | $26.00 | $26.15 | $17.17 | 11,456,650 |
| 2019-04-01 | $25.96 | $27.19 | $25.96 | $27.09 | $17.78 | 7,065,530 |
| 2019-03-29 | $25.39 | $25.84 | $24.76 | $25.71 | $16.88 | 5,802,320 |
| 2019-03-28 | $25.53 | $26.30 | $25.12 | $25.21 | $16.55 | 4,820,500 |
| 2019-03-27 | $26.13 | $26.30 | $25.12 | $25.47 | $16.72 | 6,097,090 |
| 2019-03-26 | $27.20 | $27.58 | $25.63 | $25.91 | $17.01 | 5,046,080 |
| 2019-03-25 | $26.50 | $27.65 | $26.29 | $26.68 | $17.51 | 6,800,520 |
| 2019-03-22 | $27.14 | $27.96 | $26.05 | $26.66 | $17.50 | 11,494,620 |
| 2019-03-21 | $27.50 | $28.59 | $27.50 | $28.03 | $18.40 | 5,651,860 |
| 2019-03-20 | $28.56 | $28.60 | $27.15 | $27.80 | $18.25 | 4,559,720 |
| 2019-03-19 | $27.70 | $29.08 | $27.70 | $28.31 | $18.58 | 5,789,480 |
| 2019-03-18 | $27.77 | $28.27 | $26.50 | $28.00 | $18.38 | 7,300,190 |
| 2019-03-15 | $28.40 | $29.15 | $27.56 | $27.91 | $18.32 | 8,941,000 |
| 2019-03-14 | $29.30 | $29.40 | $27.69 | $28.80 | $18.90 | 13,651,220 |
| 2019-03-13 | $34.97 | $34.97 | $28.82 | $29.59 | $19.42 | 24,404,450 |
| 2019-03-12 | $32.02 | $32.02 | $32.02 | $32.02 | $21.02 | 987,700 |
| 2019-03-11 | $29.11 | $29.11 | $29.11 | $29.11 | $19.11 | 1,109,090 |
| 2019-03-08 | $26.15 | $28.33 | $25.00 | $26.46 | $17.37 | 9,240,290 |
| 2019-03-07 | $26.23 | $27.50 | $26.11 | $26.91 | $17.66 | 8,909,660 |
| 2019-03-06 | $25.64 | $26.98 | $25.64 | $25.91 | $17.01 | 7,643,990 |
| 2019-03-05 | $24.12 | $25.60 | $24.12 | $25.49 | $16.73 | 8,149,870 |
| 2019-03-04 | $23.20 | $25.00 | $23.20 | $24.47 | $16.06 | 9,595,980 |
| 2019-03-01 | $23.26 | $23.40 | $22.57 | $22.97 | $15.08 | 5,008,660 |
| 2019-02-28 | $22.95 | $23.58 | $22.28 | $23.26 | $15.27 | 8,673,130 |
| 2019-02-27 | $22.99 | $23.73 | $22.80 | $23.15 | $15.20 | 4,433,250 |
| 2019-02-26 | $23.25 | $24.14 | $22.78 | $23.40 | $15.36 | 7,054,190 |
| 2019-02-25 | $21.31 | $23.10 | $21.30 | $22.78 | $14.95 | 8,511,080 |
| 2019-02-22 | $21.20 | $21.43 | $20.80 | $21.34 | $14.01 | 3,006,550 |
| 2019-02-21 | $21.49 | $21.83 | $21.16 | $21.26 | $13.96 | 2,898,020 |
| 2019-02-20 | $21.95 | $22.09 | $20.95 | $21.50 | $14.11 | 3,084,610 |
| 2019-02-19 | $22.40 | $22.77 | $21.85 | $21.94 | $14.40 | 3,937,520 |
| 2019-02-18 | $21.63 | $22.76 | $21.38 | $22.32 | $14.65 | 4,251,850 |
| 2019-02-15 | $22.09 | $22.10 | $21.44 | $21.59 | $14.17 | 2,231,570 |
| 2019-02-14 | $22.00 | $22.31 | $21.85 | $22.08 | $14.49 | 2,467,850 |
| 2019-02-13 | $22.01 | $22.23 | $21.70 | $22.00 | $14.44 | 3,291,570 |
| 2019-02-12 | $22.20 | $22.40 | $21.66 | $22.00 | $14.44 | 3,318,450 |
| 2019-02-11 | $22.11 | $22.30 | $21.80 | $22.21 | $14.58 | 2,920,920 |
| 2019-02-08 | $21.76 | $21.76 | $21.76 | $21.76 | $14.28 | 0 |
| 2019-02-07 | $21.76 | $21.76 | $21.76 | $21.76 | $14.28 | 0 |
| 2019-02-06 | $21.76 | $21.76 | $21.76 | $21.76 | $14.28 | 0 |
| 2019-02-05 | $21.76 | $21.76 | $21.76 | $21.76 | $14.28 | 0 |
| 2019-02-04 | $21.76 | $21.76 | $21.76 | $21.76 | $14.28 | 0 |
| 2019-02-01 | $21.50 | $21.89 | $21.12 | $21.76 | $14.28 | 1,604,700 |
| 2019-01-31 | $21.24 | $21.48 | $20.98 | $21.34 | $14.01 | 1,508,160 |
| 2019-01-30 | $21.14 | $21.68 | $20.80 | $21.40 | $14.05 | 1,819,180 |
| 2019-01-29 | $21.47 | $21.47 | $20.82 | $21.20 | $13.92 | 1,662,290 |
| 2019-01-28 | $21.00 | $22.49 | $20.92 | $21.30 | $13.98 | 2,436,060 |
| 2019-01-25 | $21.14 | $21.34 | $20.82 | $21.09 | $13.84 | 1,361,590 |
| 2019-01-24 | $21.00 | $21.29 | $20.64 | $20.99 | $13.78 | 1,528,420 |
| 2019-01-23 | $20.41 | $20.99 | $20.13 | $20.84 | $13.68 | 1,465,880 |
| 2019-01-22 | $20.90 | $21.17 | $20.08 | $20.59 | $13.52 | 3,142,770 |
| 2019-01-21 | $21.02 | $21.29 | $20.67 | $20.95 | $13.75 | 1,640,270 |
| 2019-01-18 | $20.50 | $21.16 | $20.42 | $21.01 | $13.79 | 2,078,350 |
| 2019-01-17 | $20.98 | $21.28 | $20.39 | $20.50 | $13.46 | 1,874,590 |
| 2019-01-16 | $21.03 | $21.43 | $20.80 | $21.23 | $13.94 | 1,702,780 |
| 2019-01-15 | $20.40 | $21.05 | $20.31 | $20.74 | $13.61 | 2,222,800 |
| 2019-01-14 | $20.70 | $20.95 | $19.98 | $20.20 | $13.26 | 2,519,880 |
| 2019-01-11 | $21.00 | $21.03 | $20.55 | $20.81 | $13.66 | 1,258,000 |
| 2019-01-10 | $21.24 | $21.24 | $20.74 | $20.82 | $13.67 | 1,153,540 |
| 2019-01-09 | $21.21 | $21.48 | $21.00 | $21.00 | $13.78 | 1,735,340 |
| 2019-01-08 | $21.40 | $21.50 | $20.70 | $21.21 | $13.92 | 1,695,410 |
| 2019-01-07 | $21.11 | $21.68 | $21.03 | $21.39 | $14.04 | 2,395,310 |
| 2019-01-04 | $20.40 | $21.24 | $20.16 | $21.06 | $13.82 | 2,108,070 |
| 2019-01-03 | $20.20 | $21.07 | $20.19 | $20.59 | $13.52 | 2,016,970 |
| 2019-01-02 | $20.90 | $20.90 | $20.18 | $20.19 | $13.25 | 1,966,670 |
| 2019-01-01 | $20.90 | $20.90 | $20.90 | $20.90 | $13.72 | 0 |
| 2018-12-31 | $20.90 | $20.90 | $20.90 | $20.90 | $13.72 | 0 |
| 2018-12-28 | $20.80 | $20.98 | $19.90 | $20.90 | $13.72 | 2,585,240 |
| 2018-12-27 | $20.60 | $20.87 | $20.30 | $20.39 | $13.38 | 2,695,810 |
| 2018-12-26 | $19.88 | $19.88 | $19.88 | $19.88 | $13.05 | 0 |
| 2018-12-25 | $19.88 | $19.88 | $19.88 | $19.88 | $13.05 | 0 |
| 2018-12-24 | $19.00 | $19.94 | $18.92 | $19.88 | $13.05 | 5,076,280 |
| 2018-12-21 | $18.58 | $19.56 | $18.40 | $19.06 | $12.51 | 5,758,080 |
| 2018-12-20 | $18.20 | $18.72 | $18.19 | $18.54 | $12.17 | 3,549,800 |
| 2018-12-19 | $18.30 | $18.73 | $18.11 | $18.34 | $12.04 | 4,686,540 |
| 2018-12-18 | $18.06 | $18.43 | $17.90 | $18.20 | $11.95 | 3,839,400 |
| 2018-12-17 | $18.60 | $18.65 | $17.94 | $18.00 | $11.82 | 4,099,670 |
| 2018-12-14 | $19.36 | $19.50 | $18.51 | $18.51 | $12.15 | 4,755,540 |
| 2018-12-13 | $19.26 | $19.65 | $19.02 | $19.45 | $12.77 | 4,390,950 |
| 2018-12-12 | $19.80 | $19.80 | $18.78 | $18.97 | $12.45 | 4,853,250 |
| 2018-12-11 | $20.01 | $20.05 | $19.46 | $19.56 | $12.84 | 2,411,520 |
| 2018-12-10 | $20.25 | $20.56 | $19.45 | $19.80 | $13.00 | 3,006,740 |
| 2018-12-07 | $20.97 | $21.09 | $20.52 | $20.65 | $13.56 | 1,274,800 |
| 2018-12-06 | $21.04 | $21.39 | $20.31 | $20.85 | $13.69 | 1,850,900 |
| 2018-12-05 | $21.03 | $21.27 | $20.71 | $21.20 | $13.92 | 1,800,430 |
| 2018-12-04 | $21.77 | $22.05 | $20.72 | $21.45 | $14.08 | 3,397,470 |
| 2018-12-03 | $21.51 | $21.99 | $21.28 | $21.76 | $14.28 | 2,418,580 |
| 2018-11-30 | $21.12 | $21.27 | $20.30 | $21.13 | $13.87 | 1,611,300 |
| 2018-11-29 | $21.75 | $21.88 | $20.85 | $21.20 | $13.92 | 1,427,800 |
| 2018-11-28 | $21.66 | $21.74 | $21.00 | $21.70 | $14.24 | 1,554,520 |
| 2018-11-27 | $21.54 | $21.89 | $21.50 | $21.70 | $14.24 | 842,930 |
| 2018-11-26 | $21.26 | $21.60 | $20.75 | $21.45 | $14.08 | 1,830,360 |
| 2018-11-23 | $22.46 | $22.69 | $21.00 | $21.19 | $13.91 | 3,026,800 |
| 2018-11-22 | $22.63 | $22.88 | $22.56 | $22.70 | $14.90 | 868,700 |
| 2018-11-21 | $22.20 | $22.90 | $22.09 | $22.59 | $14.83 | 1,270,300 |
| 2018-11-20 | $22.91 | $23.45 | $22.44 | $22.51 | $14.78 | 1,654,960 |
| 2018-11-19 | $23.59 | $23.59 | $22.85 | $23.22 | $15.24 | 1,944,100 |
| 2018-11-16 | $23.51 | $23.71 | $23.08 | $23.40 | $15.36 | 2,303,800 |
| 2018-11-15 | $23.93 | $23.97 | $22.99 | $23.72 | $15.57 | 2,932,760 |
| 2018-11-14 | $22.97 | $23.99 | $22.68 | $23.76 | $15.60 | 3,178,050 |
| 2018-11-13 | $22.40 | $23.58 | $22.30 | $23.00 | $15.10 | 3,314,830 |
| 2018-11-12 | $21.40 | $22.78 | $20.81 | $22.78 | $14.95 | 4,607,670 |
| 2018-11-09 | $20.63 | $21.87 | $20.34 | $21.37 | $14.03 | 3,572,460 |
| 2018-11-08 | $21.80 | $21.85 | $20.56 | $20.63 | $13.54 | 3,438,570 |
| 2018-11-07 | $21.51 | $22.08 | $21.40 | $21.52 | $14.13 | 1,956,060 |
| 2018-11-06 | $21.80 | $22.39 | $21.31 | $21.72 | $14.26 | 1,845,160 |
| 2018-11-05 | $22.07 | $22.58 | $21.66 | $22.02 | $14.45 | 2,532,630 |
| 2018-11-02 | $21.85 | $22.87 | $21.70 | $22.22 | $14.59 | 4,401,740 |
| 2018-11-01 | $20.66 | $21.40 | $20.66 | $21.10 | $13.85 | 3,518,990 |
| 2018-10-31 | $20.55 | $21.05 | $20.22 | $20.63 | $13.54 | 2,985,170 |
| 2018-10-30 | $20.79 | $20.95 | $19.83 | $20.43 | $13.41 | 3,878,910 |
| 2018-10-29 | $21.09 | $21.38 | $20.14 | $20.55 | $13.49 | 2,640,840 |
| 2018-10-26 | $22.30 | $22.83 | $20.14 | $20.90 | $13.72 | 3,971,000 |
| 2018-10-25 | $21.23 | $22.45 | $21.00 | $22.25 | $14.61 | 2,438,640 |
| 2018-10-24 | $22.57 | $22.83 | $21.92 | $22.06 | $14.48 | 1,818,690 |
| 2018-10-23 | $22.41 | $23.00 | $22.22 | $22.57 | $14.82 | 1,873,510 |
| 2018-10-22 | $21.71 | $23.15 | $21.71 | $22.87 | $15.01 | 4,019,710 |
| 2018-10-19 | $19.70 | $21.60 | $19.54 | $21.41 | $14.05 | 3,962,950 |
| 2018-10-18 | $20.49 | $20.49 | $19.50 | $19.95 | $13.10 | 3,615,970 |
| 2018-10-17 | $19.17 | $20.26 | $19.17 | $20.25 | $13.29 | 6,238,410 |
| 2018-10-16 | $20.58 | $20.86 | $18.47 | $18.78 | $12.33 | 3,442,400 |
| 2018-10-15 | $20.66 | $21.42 | $20.40 | $20.52 | $13.47 | 2,171,730 |
| 2018-10-12 | $20.42 | $20.65 | $19.24 | $20.42 | $13.40 | 3,259,780 |
| 2018-10-11 | $21.50 | $21.92 | $20.46 | $20.46 | $13.43 | 3,199,890 |
| 2018-10-10 | $23.32 | $23.55 | $22.25 | $22.73 | $14.92 | 2,966,360 |
| 2018-10-09 | $23.90 | $24.18 | $22.71 | $23.65 | $15.52 | 2,865,390 |
| 2018-10-08 | $23.70 | $24.70 | $23.70 | $24.10 | $15.82 | 2,006,490 |
| 2018-10-05 | $24.68 | $24.68 | $24.68 | $24.68 | $16.20 | 0 |
| 2018-10-04 | $24.68 | $24.68 | $24.68 | $24.68 | $16.20 | 0 |
| 2018-10-03 | $24.68 | $24.68 | $24.68 | $24.68 | $16.20 | 0 |
| 2018-10-02 | $24.68 | $24.68 | $24.68 | $24.68 | $16.20 | 0 |
| 2018-10-01 | $24.68 | $24.68 | $24.68 | $24.68 | $16.20 | 0 |
| 2018-09-28 | $24.46 | $24.82 | $23.21 | $24.68 | $16.20 | 4,248,270 |
| 2018-09-27 | $24.64 | $25.37 | $24.33 | $24.62 | $16.16 | 3,598,900 |
| 2018-09-26 | $24.55 | $24.95 | $24.40 | $24.51 | $16.09 | 2,336,700 |
| 2018-09-25 | $24.50 | $25.31 | $24.34 | $24.60 | $16.15 | 3,524,130 |
| 2018-09-24 | $24.70 | $24.70 | $24.70 | $24.70 | $16.21 | 0 |
| 2018-09-21 | $24.33 | $24.70 | $23.91 | $24.70 | $16.21 | 4,331,720 |
| 2018-09-20 | $24.09 | $24.46 | $23.59 | $23.69 | $15.55 | 2,272,830 |
| 2018-09-19 | $24.24 | $24.88 | $23.48 | $24.22 | $15.90 | 5,122,840 |
| 2018-09-18 | $22.90 | $24.10 | $22.77 | $24.00 | $15.75 | 4,758,480 |
| 2018-09-17 | $22.31 | $23.17 | $22.31 | $22.71 | $14.91 | 4,005,860 |
| 2018-09-14 | $24.40 | $24.69 | $22.01 | $22.90 | $15.03 | 9,888,310 |
| 2018-09-13 | $24.57 | $24.77 | $23.81 | $24.40 | $16.02 | 4,642,890 |
| 2018-09-12 | $24.20 | $25.43 | $23.58 | $23.85 | $15.66 | 5,000,300 |
| 2018-09-11 | $23.49 | $24.59 | $23.31 | $23.80 | $15.62 | 4,641,580 |
| 2018-09-10 | $24.97 | $25.43 | $23.20 | $23.20 | $15.23 | 5,095,320 |
| 2018-09-07 | $25.51 | $26.13 | $24.07 | $24.40 | $16.02 | 5,932,310 |
| 2018-09-06 | $25.31 | $26.68 | $25.15 | $25.54 | $16.77 | 4,809,890 |
| 2018-09-05 | $25.40 | $25.99 | $24.89 | $25.49 | $16.73 | 4,299,750 |
| 2018-09-04 | $23.38 | $26.11 | $23.37 | $25.36 | $16.65 | 7,124,660 |
| 2018-09-03 | $22.70 | $23.82 | $22.66 | $23.74 | $15.58 | 3,589,660 |
| 2018-08-31 | $22.80 | $23.35 | $22.55 | $22.73 | $14.92 | 2,193,600 |
| 2018-08-30 | $23.40 | $23.48 | $22.71 | $22.83 | $14.99 | 3,135,410 |
| 2018-08-29 | $23.65 | $23.77 | $23.01 | $23.49 | $15.42 | 2,985,370 |
| 2018-08-28 | $22.62 | $23.59 | $22.50 | $23.58 | $15.48 | 5,488,750 |
| 2018-08-27 | $21.89 | $22.90 | $21.80 | $22.67 | $14.88 | 3,383,270 |
| 2018-08-24 | $21.97 | $22.06 | $21.66 | $21.89 | $14.37 | 1,639,230 |
| 2018-08-23 | $21.41 | $22.40 | $21.30 | $22.02 | $14.45 | 3,865,620 |
| 2018-08-22 | $21.75 | $21.99 | $21.31 | $21.60 | $14.18 | 2,538,630 |
| 2018-08-21 | $22.04 | $22.49 | $21.30 | $22.20 | $14.57 | 4,908,960 |
| 2018-08-20 | $21.31 | $22.49 | $21.00 | $22.23 | $14.59 | 6,127,180 |
| 2018-08-17 | $22.18 | $22.48 | $21.02 | $21.15 | $13.88 | 4,665,970 |
| 2018-08-16 | $20.41 | $22.80 | $20.41 | $21.90 | $14.38 | 8,462,100 |
| 2018-08-15 | $22.01 | $22.50 | $20.62 | $20.85 | $13.69 | 3,604,380 |
| 2018-08-14 | $22.10 | $22.27 | $21.51 | $21.88 | $14.36 | 1,527,170 |
| 2018-08-13 | $21.50 | $22.39 | $21.30 | $22.29 | $14.63 | 3,438,770 |
| 2018-08-10 | $21.56 | $21.83 | $21.29 | $21.74 | $14.27 | 2,398,160 |
| 2018-08-09 | $20.17 | $21.80 | $20.07 | $21.60 | $14.18 | 3,488,870 |
| 2018-08-08 | $20.80 | $20.81 | $19.97 | $20.34 | $13.35 | 1,484,330 |
| 2018-08-07 | $20.22 | $20.99 | $19.48 | $20.81 | $13.66 | 1,968,860 |
| 2018-08-06 | $20.22 | $20.27 | $19.40 | $19.87 | $13.04 | 1,657,430 |
| 2018-08-03 | $20.70 | $21.25 | $20.40 | $20.40 | $13.39 | 1,285,460 |
| 2018-08-02 | $20.98 | $21.05 | $20.22 | $20.95 | $13.75 | 2,166,140 |
| 2018-08-01 | $20.90 | $21.40 | $20.73 | $20.85 | $13.69 | 1,622,120 |
| 2018-07-31 | $20.98 | $21.59 | $20.55 | $20.94 | $13.75 | 1,786,560 |
| 2018-07-30 | $20.80 | $21.10 | $20.31 | $20.94 | $13.75 | 1,577,570 |
| 2018-07-27 | $21.28 | $21.47 | $20.61 | $20.92 | $13.73 | 1,837,910 |
| 2018-07-26 | $21.78 | $21.80 | $21.10 | $21.37 | $14.03 | 1,695,000 |
| 2018-07-25 | $22.09 | $22.35 | $21.63 | $21.65 | $14.21 | 2,691,470 |
| 2018-07-24 | $22.40 | $22.55 | $21.76 | $22.09 | $14.50 | 2,895,840 |
| 2018-07-23 | $21.66 | $22.54 | $21.51 | $22.38 | $14.69 | 3,946,650 |
| 2018-07-20 | $20.67 | $21.65 | $20.32 | $21.55 | $14.15 | 2,924,460 |
| 2018-07-19 | $20.87 | $21.31 | $20.29 | $20.48 | $13.44 | 2,040,400 |
| 2018-07-18 | $20.87 | $21.08 | $20.76 | $20.87 | $13.70 | 1,591,180 |
| 2018-07-17 | $21.01 | $21.08 | $20.43 | $20.88 | $13.71 | 1,570,120 |
| 2018-07-16 | $21.34 | $21.57 | $20.80 | $21.00 | $13.78 | 1,801,800 |
| 2018-07-13 | $21.75 | $21.86 | $20.98 | $21.16 | $13.89 | 2,033,770 |
| 2018-07-12 | $20.31 | $21.79 | $20.31 | $21.26 | $13.96 | 2,931,700 |
| 2018-07-11 | $20.20 | $20.86 | $19.60 | $20.78 | $13.64 | 3,009,970 |
| 2018-07-10 | $20.27 | $20.82 | $20.08 | $20.73 | $13.61 | 3,122,040 |
| 2018-07-09 | $20.30 | $20.78 | $19.90 | $20.17 | $13.24 | 3,103,390 |
| 2018-07-06 | $20.50 | $21.45 | $20.01 | $20.29 | $13.32 | 3,925,950 |
| 2018-07-05 | $20.00 | $20.97 | $19.78 | $20.81 | $13.66 | 3,398,150 |
| 2018-07-04 | $20.63 | $20.88 | $19.99 | $20.19 | $13.25 | 2,739,340 |
| 2018-07-03 | $20.37 | $21.08 | $19.78 | $21.00 | $13.78 | 2,890,910 |
| 2018-07-02 | $20.41 | $21.25 | $20.00 | $20.32 | $13.34 | 2,837,110 |
| 2018-06-29 | $19.31 | $20.95 | $19.31 | $20.63 | $13.54 | 3,578,600 |
| 2018-06-28 | $20.20 | $20.26 | $19.28 | $19.30 | $12.67 | 3,005,850 |
| 2018-06-27 | $19.81 | $20.77 | $19.64 | $20.10 | $13.19 | 3,836,520 |
| 2018-06-26 | $18.02 | $20.24 | $17.86 | $19.84 | $13.02 | 4,587,350 |
| 2018-06-25 | $18.71 | $19.35 | $18.18 | $18.40 | $12.08 | 2,398,760 |
| 2018-06-22 | $17.99 | $18.97 | $17.68 | $18.72 | $12.29 | 2,756,560 |
| 2018-06-21 | $18.35 | $19.06 | $17.93 | $18.21 | $11.95 | 3,044,550 |
| 2018-06-20 | $17.46 | $18.85 | $17.10 | $18.48 | $12.13 | 3,837,140 |
| 2018-06-19 | $17.30 | $18.50 | $16.52 | $17.46 | $11.46 | 4,499,550 |
| 2018-06-18 | $17.60 | $17.60 | $17.60 | $17.60 | $11.55 | 0 |
| 2018-06-15 | $18.34 | $18.57 | $17.52 | $17.60 | $11.55 | 4,105,400 |
| 2018-06-14 | $18.20 | $18.67 | $17.80 | $18.38 | $12.07 | 2,378,100 |
| 2018-06-13 | $19.33 | $19.46 | $18.02 | $18.35 | $12.05 | 2,676,200 |
| 2018-06-12 | $19.12 | $19.48 | $18.60 | $19.33 | $12.69 | 1,495,240 |
| 2018-06-11 | $19.70 | $19.70 | $18.60 | $19.14 | $12.56 | 2,706,010 |
| 2018-06-08 | $19.98 | $20.30 | $19.46 | $19.80 | $13.00 | 1,992,360 |
| 2018-06-07 | $20.58 | $20.88 | $20.00 | $20.00 | $13.13 | 2,367,280 |
| 2018-06-06 | $20.06 | $20.78 | $20.06 | $20.44 | $13.42 | 2,373,920 |
| 2018-06-05 | $19.50 | $20.17 | $19.22 | $19.95 | $13.10 | 2,158,370 |
| 2018-06-04 | $20.08 | $20.29 | $18.23 | $19.58 | $12.85 | 5,115,410 |
| 2018-06-01 | $20.49 | $20.76 | $19.76 | $20.25 | $13.29 | 2,824,900 |
| 2018-05-31 | $20.92 | $21.21 | $20.27 | $20.80 | $13.65 | 3,163,320 |
| 2018-05-30 | $20.30 | $21.68 | $20.21 | $21.02 | $13.80 | 4,830,200 |
| 2018-05-29 | $21.50 | $22.39 | $20.90 | $21.18 | $13.90 | 5,321,620 |
| 2018-05-28 | $22.60 | $23.20 | $21.03 | $21.40 | $14.05 | 10,693,830 |
| 2018-05-25 | $21.39 | $23.35 | $21.31 | $22.40 | $14.70 | 10,625,130 |
| 2018-05-24 | $21.91 | $22.30 | $20.90 | $21.23 | $13.94 | 3,762,010 |
| 2018-05-23 | $22.68 | $22.83 | $22.01 | $22.01 | $14.45 | 2,910,510 |
| 2018-05-22 | $23.00 | $23.00 | $22.10 | $22.39 | $14.70 | 3,802,800 |
| 2018-05-21 | $21.17 | $22.73 | $21.17 | $22.65 | $14.87 | 4,862,960 |
| 2018-05-18 | $21.52 | $21.98 | $20.58 | $21.02 | $13.80 | 3,672,610 |
| 2018-05-17 | $21.50 | $22.50 | $21.14 | $21.72 | $14.26 | 4,437,710 |
| 2018-05-16 | $21.83 | $22.89 | $21.51 | $21.57 | $14.16 | 4,137,420 |
| 2018-05-15 | $22.01 | $22.20 | $21.20 | $22.01 | $14.45 | 3,280,610 |
| 2018-05-14 | $22.01 | $22.75 | $21.57 | $21.63 | $14.20 | 2,955,240 |
| 2018-05-11 | $22.66 | $23.07 | $21.57 | $21.96 | $14.42 | 4,940,210 |
| 2018-05-10 | $22.69 | $23.10 | $22.30 | $22.68 | $14.89 | 3,887,630 |
| 2018-05-09 | $22.16 | $22.98 | $21.86 | $22.30 | $14.64 | 5,547,570 |
| 2018-05-08 | $22.67 | $22.98 | $21.84 | $22.40 | $14.70 | 6,773,420 |
| 2018-05-07 | $20.45 | $22.08 | $20.15 | $22.08 | $14.49 | 6,735,110 |
| 2018-05-04 | $20.38 | $20.96 | $19.80 | $20.07 | $13.17 | 3,785,600 |
| 2018-05-03 | $19.52 | $21.17 | $19.19 | $20.97 | $13.77 | 5,369,610 |
| 2018-05-02 | $20.30 | $20.50 | $19.34 | $19.40 | $12.73 | 2,837,800 |
| 2018-05-01 | $20.10 | $20.10 | $20.10 | $20.10 | $13.19 | 0 |
| 2018-04-30 | $20.10 | $20.10 | $20.10 | $20.10 | $13.19 | 0 |
| 2018-04-27 | $20.10 | $20.40 | $19.76 | $20.10 | $13.19 | 2,266,560 |
| 2018-04-26 | $20.53 | $20.82 | $19.91 | $20.07 | $13.17 | 3,480,140 |
| 2018-04-25 | $20.70 | $20.96 | $20.23 | $20.86 | $13.69 | 5,832,840 |
| 2018-04-24 | $19.99 | $21.28 | $19.59 | $21.00 | $13.78 | 4,831,180 |
| 2018-04-23 | $19.60 | $20.44 | $19.30 | $19.91 | $13.07 | 6,274,340 |
| 2018-04-20 | $20.41 | $20.77 | $19.63 | $19.75 | $12.96 | 5,728,450 |
| 2018-04-19 | $21.26 | $21.53 | $20.70 | $20.80 | $13.65 | 3,997,200 |
| 2018-04-18 | $42.45 | $43.97 | $41.01 | $43.32 | $14.15 | 2,998,050 |
| 2018-04-17 | $44.20 | $44.76 | $41.50 | $41.97 | $13.71 | 3,128,030 |
| 2018-04-16 | $43.62 | $45.40 | $42.66 | $45.10 | $14.74 | 3,223,850 |
| 2018-04-13 | $43.51 | $44.47 | $42.58 | $43.84 | $14.32 | 2,535,960 |
| 2018-04-12 | $43.62 | $43.99 | $42.20 | $42.38 | $13.85 | 2,186,170 |
| 2018-04-11 | $44.02 | $44.96 | $43.02 | $43.60 | $14.24 | 2,996,980 |
| 2018-04-10 | $45.27 | $45.55 | $42.91 | $43.70 | $14.28 | 2,177,530 |
| 2018-04-09 | $43.40 | $46.20 | $43.40 | $45.40 | $14.83 | 2,079,390 |
| 2018-04-06 | $44.03 | $44.03 | $44.03 | $44.03 | $14.39 | 0 |
| 2018-04-05 | $44.03 | $44.03 | $44.03 | $44.03 | $14.39 | 0 |
| 2018-04-04 | $44.60 | $45.40 | $42.95 | $44.03 | $14.39 | 1,823,120 |
| 2018-04-03 | $44.30 | $44.90 | $43.17 | $44.82 | $14.64 | 1,985,780 |
| 2018-04-02 | $45.11 | $46.96 | $44.29 | $44.86 | $14.66 | 2,943,560 |
| 2018-03-30 | $43.22 | $45.60 | $43.20 | $44.99 | $14.70 | 2,374,510 |
| 2018-03-29 | $43.80 | $44.13 | $42.00 | $43.56 | $14.23 | 2,408,550 |
| 2018-03-28 | $42.64 | $44.57 | $42.64 | $43.91 | $14.35 | 2,114,620 |
| 2018-03-27 | $42.25 | $44.28 | $42.15 | $43.60 | $14.24 | 4,297,790 |
| 2018-03-26 | $38.60 | $42.17 | $38.60 | $42.15 | $13.77 | 3,931,920 |
| 2018-03-23 | $37.71 | $39.50 | $37.58 | $38.90 | $12.71 | 2,426,010 |
| 2018-03-22 | $38.40 | $39.96 | $38.00 | $39.35 | $12.86 | 2,141,000 |
| 2018-03-21 | $39.97 | $40.40 | $38.43 | $38.48 | $12.57 | 1,289,920 |
| 2018-03-20 | $39.66 | $40.18 | $38.86 | $39.97 | $13.06 | 1,549,780 |
| 2018-03-19 | $39.52 | $41.00 | $39.03 | $40.20 | $13.13 | 2,702,230 |
| 2018-03-16 | $38.99 | $41.18 | $38.80 | $39.11 | $12.78 | 4,339,030 |
| 2018-03-15 | $39.68 | $39.88 | $37.21 | $38.79 | $12.67 | 3,746,980 |
| 2018-03-14 | $40.27 | $40.49 | $39.43 | $40.00 | $13.07 | 1,884,500 |
| 2018-03-13 | $40.16 | $40.64 | $39.06 | $40.39 | $13.20 | 2,453,400 |
| 2018-03-12 | $39.48 | $41.48 | $39.08 | $40.26 | $13.15 | 5,070,490 |
| 2018-03-09 | $36.50 | $38.89 | $36.48 | $38.80 | $12.68 | 3,002,150 |
| 2018-03-08 | $36.30 | $36.65 | $35.85 | $36.45 | $11.91 | 1,435,080 |
| 2018-03-07 | $36.70 | $37.58 | $36.31 | $36.42 | $11.90 | 1,662,650 |
| 2018-03-06 | $36.35 | $37.70 | $36.19 | $36.92 | $12.06 | 2,472,040 |
| 2018-03-05 | $36.30 | $36.48 | $35.66 | $36.41 | $11.90 | 1,448,050 |
| 2018-03-02 | $36.23 | $36.77 | $35.66 | $36.35 | $11.88 | 2,542,970 |
| 2018-03-01 | $35.29 | $36.69 | $35.12 | $36.60 | $11.96 | 3,094,020 |
| 2018-02-28 | $34.23 | $36.15 | $33.52 | $35.53 | $11.61 | 3,383,210 |
| 2018-02-27 | $34.00 | $34.94 | $33.70 | $34.24 | $11.19 | 3,536,530 |
| 2018-02-26 | $32.60 | $33.87 | $32.30 | $33.60 | $10.98 | 1,923,250 |
| 2018-02-23 | $32.88 | $32.88 | $32.01 | $32.13 | $10.50 | 756,590 |
| 2018-02-22 | $32.61 | $33.15 | $32.40 | $32.78 | $10.71 | 1,030,650 |
| 2018-02-21 | $32.52 | $32.52 | $32.52 | $32.52 | $10.62 | 0 |
| 2018-02-20 | $32.52 | $32.52 | $32.52 | $32.52 | $10.62 | 0 |
| 2018-02-19 | $32.52 | $32.52 | $32.52 | $32.52 | $10.62 | 0 |
| 2018-02-16 | $32.52 | $32.52 | $32.52 | $32.52 | $10.62 | 0 |
| 2018-02-15 | $32.52 | $32.52 | $32.52 | $32.52 | $10.62 | 0 |
| 2018-02-14 | $32.50 | $32.66 | $31.91 | $32.52 | $10.62 | 931,170 |
| 2018-02-13 | $33.11 | $33.29 | $32.36 | $32.50 | $10.62 | 1,618,780 |
| 2018-02-12 | $31.39 | $33.35 | $31.39 | $33.00 | $10.78 | 2,354,490 |
| 2018-02-09 | $30.12 | $32.16 | $30.10 | $31.44 | $10.27 | 2,747,830 |
| 2018-02-08 | $29.47 | $32.18 | $29.20 | $30.85 | $10.08 | 3,040,020 |
| 2018-02-07 | $29.71 | $30.59 | $28.20 | $29.61 | $9.67 | 3,016,540 |
| 2018-02-06 | $29.39 | $30.10 | $28.86 | $29.07 | $9.50 | 3,822,360 |
| 2018-02-05 | $33.05 | $33.47 | $30.21 | $30.21 | $9.87 | 2,280,830 |
| 2018-02-02 | $33.39 | $33.94 | $32.80 | $33.48 | $10.94 | 2,234,460 |
| 2018-02-01 | $33.80 | $34.45 | $32.86 | $33.93 | $11.09 | 3,028,800 |
| 2018-01-31 | $34.69 | $35.09 | $33.43 | $33.58 | $10.97 | 2,935,930 |
| 2018-01-30 | $34.70 | $35.49 | $34.68 | $34.80 | $11.37 | 1,838,560 |
| 2018-01-29 | $34.54 | $35.30 | $34.25 | $34.89 | $11.40 | 2,286,210 |
| 2018-01-26 | $35.10 | $35.24 | $34.16 | $34.54 | $11.28 | 3,084,900 |
| 2018-01-25 | $35.58 | $36.15 | $35.13 | $35.24 | $11.51 | 3,997,530 |
| 2018-01-24 | $34.60 | $36.15 | $33.81 | $35.63 | $11.64 | 5,175,640 |
| 2018-01-23 | $35.00 | $36.50 | $34.74 | $34.97 | $11.43 | 4,521,230 |
| 2018-01-22 | $34.78 | $35.47 | $33.87 | $34.95 | $11.42 | 3,688,600 |
| 2018-01-19 | $34.77 | $35.80 | $34.12 | $35.04 | $11.45 | 4,196,070 |
| 2018-01-18 | $34.43 | $35.29 | $33.98 | $34.83 | $11.38 | 4,844,520 |
| 2018-01-17 | $32.95 | $35.28 | $32.80 | $34.60 | $11.30 | 5,450,480 |
| 2018-01-16 | $33.60 | $34.16 | $33.20 | $33.32 | $10.89 | 4,626,610 |
| 2018-01-15 | $33.83 | $33.90 | $32.51 | $32.98 | $10.78 | 4,831,310 |
| 2018-01-12 | $33.96 | $36.55 | $33.70 | $34.49 | $11.27 | 7,876,360 |
| 2018-01-11 | $34.56 | $34.99 | $33.50 | $34.15 | $11.16 | 9,725,270 |
| 2018-01-10 | $32.30 | $32.30 | $32.30 | $32.30 | $10.55 | 561,840 |
| 2018-01-09 | $30.15 | $30.31 | $29.22 | $29.36 | $9.59 | 1,404,900 |
| 2018-01-08 | $30.40 | $30.51 | $30.13 | $30.33 | $9.91 | 593,110 |
| 2018-01-05 | $30.95 | $30.96 | $30.29 | $30.35 | $9.92 | 1,476,490 |
| 2018-01-04 | $30.37 | $30.93 | $30.23 | $30.80 | $10.06 | 1,170,500 |
| 2018-01-03 | $30.77 | $30.77 | $30.05 | $30.40 | $9.93 | 1,751,000 |
| 2018-01-02 | $31.98 | $32.48 | $30.40 | $30.67 | $10.02 | 1,268,780 |
| 2018-01-01 | $31.65 | $31.65 | $31.65 | $31.65 | $10.34 | 0 |
| 2017-12-29 | $30.56 | $31.81 | $30.56 | $31.65 | $10.34 | 561,780 |
| 2017-12-28 | $30.74 | $31.12 | $30.41 | $30.72 | $10.04 | 227,000 |
| 2017-12-27 | $31.13 | $31.58 | $30.66 | $30.70 | $10.03 | 331,470 |
| 2017-12-26 | $31.45 | $31.50 | $30.92 | $31.35 | $10.24 | 203,470 |
| 2017-12-25 | $31.67 | $31.90 | $31.31 | $31.34 | $10.24 | 226,800 |
| 2017-12-22 | $31.60 | $32.10 | $31.60 | $31.74 | $10.37 | 202,000 |
| 2017-12-21 | $32.55 | $32.55 | $31.40 | $31.90 | $10.42 | 363,800 |
| 2017-12-20 | $33.00 | $33.00 | $32.04 | $32.22 | $10.53 | 406,500 |
| 2017-12-19 | $32.86 | $33.00 | $32.02 | $32.84 | $10.73 | 469,890 |
| 2017-12-18 | $33.70 | $33.72 | $32.00 | $32.37 | $10.58 | 586,490 |
| 2017-12-15 | $33.48 | $34.00 | $33.21 | $33.99 | $11.11 | 595,640 |
| 2017-12-14 | $33.45 | $33.74 | $32.89 | $33.51 | $10.95 | 270,740 |
| 2017-12-13 | $32.87 | $33.50 | $32.65 | $33.34 | $10.89 | 416,040 |
| 2017-12-12 | $33.36 | $34.10 | $33.12 | $33.20 | $10.85 | 406,090 |
| 2017-12-11 | $33.70 | $34.50 | $33.40 | $33.61 | $10.98 | 685,330 |
| 2017-12-08 | $34.01 | $34.64 | $33.62 | $33.87 | $11.07 | 818,700 |
| 2017-12-07 | $33.49 | $34.44 | $33.20 | $34.29 | $11.20 | 1,253,450 |
| 2017-12-06 | $31.46 | $33.97 | $31.46 | $33.88 | $11.07 | 1,574,560 |
| 2017-12-05 | $31.12 | $32.05 | $31.12 | $31.93 | $10.43 | 495,420 |
| 2017-12-04 | $32.32 | $33.33 | $31.10 | $31.85 | $10.41 | 783,790 |
| 2017-12-01 | $31.32 | $32.47 | $31.10 | $32.15 | $10.50 | 588,020 |
| 2017-11-30 | $30.50 | $32.39 | $30.29 | $31.52 | $10.30 | 529,700 |
| 2017-11-29 | $31.40 | $31.44 | $30.55 | $31.30 | $10.23 | 358,300 |
| 2017-11-28 | $31.18 | $31.34 | $30.33 | $31.21 | $10.20 | 546,130 |
| 2017-11-27 | $30.70 | $31.29 | $30.23 | $31.17 | $10.18 | 642,130 |
| 2017-11-24 | $30.80 | $30.91 | $30.21 | $30.41 | $9.94 | 461,570 |
| 2017-11-23 | $31.00 | $31.39 | $30.58 | $30.83 | $10.07 | 779,360 |
| 2017-11-22 | $31.10 | $31.27 | $30.60 | $30.96 | $10.12 | 727,560 |
| 2017-11-21 | $32.16 | $32.43 | $30.48 | $31.07 | $10.15 | 844,500 |
| 2017-11-20 | $31.89 | $32.70 | $31.15 | $31.87 | $10.41 | 353,620 |
| 2017-11-17 | $33.03 | $33.32 | $31.79 | $31.89 | $10.42 | 628,500 |
| 2017-11-16 | $34.12 | $34.15 | $32.45 | $33.03 | $10.79 | 1,223,730 |
| 2017-11-15 | $34.01 | $34.29 | $33.41 | $34.00 | $11.11 | 652,220 |
| 2017-11-14 | $34.75 | $34.98 | $33.60 | $34.00 | $11.11 | 981,900 |
| 2017-11-13 | $34.71 | $35.28 | $34.01 | $35.09 | $11.46 | 933,140 |
| 2017-11-10 | $34.10 | $34.89 | $33.66 | $34.69 | $11.33 | 828,560 |
| 2017-11-09 | $33.98 | $34.50 | $33.69 | $34.49 | $11.27 | 580,240 |
| 2017-11-08 | $33.78 | $34.16 | $33.47 | $33.95 | $11.09 | 468,300 |
| 2017-11-07 | $33.80 | $33.98 | $33.30 | $33.46 | $10.93 | 379,730 |
| 2017-11-06 | $33.21 | $34.19 | $33.19 | $33.80 | $11.04 | 774,220 |
| 2017-11-03 | $33.93 | $34.47 | $33.00 | $33.18 | $10.84 | 517,040 |
| 2017-11-02 | $34.63 | $34.70 | $33.54 | $33.88 | $11.07 | 773,050 |
| 2017-11-01 | $35.38 | $35.52 | $34.45 | $34.63 | $11.31 | 779,290 |
| 2017-10-31 | $36.10 | $36.10 | $34.10 | $35.40 | $11.57 | 985,910 |
| 2017-10-30 | $36.60 | $36.87 | $35.81 | $36.00 | $11.76 | 571,700 |
| 2017-10-27 | $36.25 | $36.65 | $36.13 | $36.39 | $11.89 | 355,000 |
| 2017-10-26 | $36.05 | $36.55 | $35.72 | $36.20 | $11.83 | 811,750 |
| 2017-10-25 | $36.00 | $36.55 | $36.00 | $36.30 | $11.86 | 312,630 |
| 2017-10-24 | $36.60 | $36.60 | $35.80 | $36.29 | $11.86 | 447,530 |
| 2017-10-23 | $36.75 | $36.75 | $36.40 | $36.60 | $11.96 | 358,270 |
| 2017-10-20 | $36.97 | $36.97 | $36.22 | $36.58 | $11.95 | 372,000 |
| 2017-10-19 | $36.58 | $37.27 | $36.58 | $36.75 | $12.01 | 478,100 |
| 2017-10-18 | $37.51 | $37.70 | $36.90 | $37.00 | $12.09 | 722,100 |
| 2017-10-17 | $38.25 | $38.30 | $37.05 | $37.21 | $12.16 | 1,001,900 |
| 2017-10-16 | $37.60 | $38.50 | $37.19 | $38.50 | $12.58 | 1,317,790 |
| 2017-10-13 | $38.30 | $38.70 | $37.00 | $37.45 | $12.24 | 909,780 |
| 2017-10-12 | $38.27 | $39.35 | $38.16 | $38.31 | $12.52 | 841,390 |
| 2017-10-11 | $39.00 | $39.09 | $38.21 | $38.31 | $12.52 | 802,640 |
| 2017-10-10 | $39.10 | $39.47 | $38.61 | $39.03 | $12.75 | 974,690 |
| 2017-10-09 | $37.60 | $39.40 | $37.60 | $39.00 | $12.74 | 1,580,980 |
| 2017-10-06 | $37.47 | $37.47 | $37.47 | $37.47 | $12.24 | 0 |
| 2017-10-05 | $37.47 | $37.47 | $37.47 | $37.47 | $12.24 | 0 |
| 2017-10-04 | $37.47 | $37.47 | $37.47 | $37.47 | $12.24 | 0 |
| 2017-10-03 | $37.47 | $37.47 | $37.47 | $37.47 | $12.24 | 0 |
| 2017-10-02 | $37.47 | $37.47 | $37.47 | $37.47 | $12.24 | 0 |
| 2017-09-29 | $37.34 | $37.88 | $36.73 | $37.47 | $12.24 | 707,310 |
| 2017-09-28 | $36.18 | $37.80 | $36.14 | $37.34 | $12.20 | 1,171,710 |
| 2017-09-27 | $36.06 | $36.37 | $35.77 | $36.13 | $11.80 | 504,700 |
| 2017-09-26 | $36.50 | $36.53 | $35.83 | $36.06 | $11.78 | 598,200 |
| 2017-09-25 | $36.30 | $36.88 | $35.66 | $36.25 | $11.84 | 616,430 |
| 2017-09-22 | $35.59 | $36.32 | $35.54 | $36.29 | $11.86 | 771,850 |
| 2017-09-21 | $36.56 | $36.95 | $35.95 | $35.95 | $11.75 | 403,630 |
| 2017-09-20 | $37.01 | $37.15 | $36.31 | $36.99 | $12.09 | 422,390 |
| 2017-09-19 | $36.90 | $37.65 | $36.61 | $37.01 | $12.09 | 699,180 |
| 2017-09-18 | $36.51 | $37.17 | $35.25 | $36.92 | $12.06 | 747,290 |
| 2017-09-15 | $36.10 | $36.46 | $36.10 | $36.38 | $11.89 | 393,500 |
| 2017-09-14 | $35.89 | $36.40 | $35.61 | $36.21 | $11.83 | 477,700 |
| 2017-09-13 | $35.62 | $36.66 | $35.50 | $35.90 | $11.73 | 608,390 |
| 2017-09-12 | $35.38 | $36.30 | $35.38 | $35.59 | $11.63 | 1,226,400 |
| 2017-09-11 | $36.60 | $37.16 | $35.00 | $35.68 | $11.66 | 1,237,550 |
| 2017-09-08 | $36.98 | $37.38 | $36.21 | $36.60 | $11.96 | 850,590 |
| 2017-09-07 | $38.51 | $38.51 | $36.66 | $36.77 | $12.01 | 879,490 |
| 2017-09-06 | $37.91 | $38.47 | $37.37 | $38.00 | $12.42 | 806,910 |
| 2017-09-05 | $36.40 | $38.08 | $36.40 | $37.97 | $12.41 | 1,469,910 |
| 2017-09-04 | $36.45 | $37.28 | $36.31 | $36.69 | $11.99 | 981,410 |
| 2017-09-01 | $35.85 | $36.88 | $35.50 | $36.74 | $12.00 | 1,524,180 |
| 2017-08-31 | $35.81 | $35.81 | $35.35 | $35.74 | $11.68 | 635,810 |
| 2017-08-30 | $35.80 | $35.85 | $35.40 | $35.43 | $11.58 | 446,140 |
| 2017-08-29 | $35.95 | $35.95 | $35.41 | $35.42 | $11.57 | 524,640 |
| 2017-08-28 | $35.80 | $36.29 | $35.45 | $35.95 | $11.75 | 810,710 |
| 2017-08-25 | $35.38 | $35.80 | $35.03 | $35.64 | $11.64 | 452,970 |
| 2017-08-24 | $35.14 | $35.68 | $35.14 | $35.38 | $11.56 | 492,800 |
| 2017-08-23 | $35.30 | $35.75 | $35.19 | $35.47 | $11.59 | 325,060 |
| 2017-08-22 | $35.19 | $36.00 | $35.10 | $35.30 | $11.53 | 719,150 |
| 2017-08-21 | $35.14 | $35.56 | $35.02 | $35.38 | $11.56 | 449,960 |
| 2017-08-18 | $35.36 | $36.30 | $35.09 | $35.14 | $11.48 | 482,300 |
| 2017-08-17 | $36.00 | $36.59 | $35.70 | $35.70 | $11.66 | 789,810 |
| 2017-08-16 | $35.20 | $36.34 | $34.68 | $36.21 | $11.83 | 1,350,080 |
| 2017-08-15 | $34.68 | $35.17 | $34.30 | $34.94 | $11.42 | 655,520 |
| 2017-08-14 | $32.98 | $35.36 | $32.70 | $34.98 | $11.43 | 1,303,650 |
| 2017-08-11 | $32.53 | $33.09 | $32.53 | $32.89 | $10.75 | 343,500 |
| 2017-08-10 | $33.31 | $33.50 | $32.36 | $32.98 | $10.78 | 526,860 |
| 2017-08-09 | $33.05 | $33.40 | $33.03 | $33.30 | $10.88 | 486,260 |
| 2017-08-08 | $33.51 | $33.58 | $32.70 | $33.33 | $10.89 | 562,060 |
| 2017-08-07 | $33.30 | $33.60 | $33.06 | $33.28 | $10.87 | 337,580 |
| 2017-08-04 | $33.39 | $33.68 | $32.81 | $33.30 | $10.88 | 367,400 |
| 2017-08-03 | $33.11 | $33.73 | $32.70 | $33.31 | $10.88 | 1,304,770 |
| 2017-08-02 | $33.63 | $33.92 | $33.00 | $33.12 | $10.82 | 674,830 |
| 2017-08-01 | $31.90 | $34.28 | $31.90 | $33.58 | $10.97 | 1,981,450 |
| 2017-07-31 | $31.49 | $31.50 | $30.85 | $31.20 | $10.19 | 504,240 |
| 2017-07-28 | $30.71 | $31.69 | $30.55 | $31.50 | $10.29 | 1,566,790 |
| 2017-07-27 | $29.56 | $31.11 | $29.19 | $30.71 | $10.03 | 2,352,640 |
| 2017-07-26 | $29.73 | $30.05 | $29.25 | $29.56 | $9.66 | 411,000 |
| 2017-07-25 | $29.91 | $30.36 | $29.22 | $29.75 | $9.72 | 735,500 |
| 2017-07-24 | $29.79 | $30.14 | $29.01 | $29.90 | $9.77 | 1,085,690 |
| 2017-07-21 | $30.54 | $30.99 | $29.12 | $29.81 | $9.74 | 612,140 |
| 2017-07-20 | $30.12 | $30.78 | $30.05 | $30.58 | $9.99 | 694,600 |
| 2017-07-19 | $29.93 | $30.77 | $29.75 | $30.58 | $9.99 | 499,800 |
| 2017-07-18 | $30.06 | $30.65 | $29.05 | $30.49 | $9.96 | 1,233,960 |
| 2017-07-17 | $31.80 | $32.36 | $30.10 | $30.40 | $9.93 | 1,455,080 |
| 2017-07-14 | $33.80 | $33.83 | $32.03 | $32.59 | $10.65 | 625,600 |
| 2017-07-13 | $33.47 | $33.95 | $33.08 | $33.78 | $11.04 | 438,600 |
| 2017-07-12 | $35.07 | $35.08 | $32.71 | $33.47 | $10.94 | 1,392,870 |
| 2017-07-11 | $35.35 | $35.82 | $34.51 | $34.88 | $11.40 | 765,620 |
| 2017-07-10 | $36.35 | $36.42 | $35.26 | $35.90 | $11.73 | 500,410 |
| 2017-07-07 | $36.20 | $36.49 | $36.11 | $36.35 | $11.88 | 302,300 |
| 2017-07-06 | $35.88 | $36.38 | $35.68 | $36.32 | $11.87 | 332,150 |
| 2017-07-05 | $35.74 | $36.24 | $35.74 | $36.20 | $11.83 | 364,880 |
| 2017-07-04 | $36.02 | $36.19 | $35.70 | $35.99 | $11.76 | 311,590 |
| 2017-07-03 | $35.83 | $36.65 | $35.50 | $35.92 | $11.74 | 465,770 |
| 2017-06-30 | $35.49 | $35.49 | $35.49 | $35.49 | $11.60 | 0 |
| 2017-06-29 | $35.49 | $35.49 | $35.49 | $35.49 | $11.60 | 0 |
| 2017-06-28 | $35.79 | $36.02 | $35.42 | $35.49 | $11.60 | 326,200 |
| 2017-06-27 | $36.06 | $36.25 | $35.62 | $35.83 | $11.71 | 350,300 |
| 2017-06-26 | $35.99 | $36.48 | $35.76 | $36.04 | $11.77 | 482,740 |
| 2017-06-23 | $36.70 | $36.70 | $35.03 | $36.18 | $11.82 | 614,240 |
| 2017-06-22 | $37.10 | $37.10 | $36.05 | $36.49 | $11.92 | 477,080 |
| 2017-06-21 | $36.64 | $37.27 | $36.44 | $37.10 | $12.12 | 609,670 |
| 2017-06-20 | $36.28 | $36.82 | $36.22 | $36.62 | $11.96 | 1,083,110 |
| 2017-06-19 | $36.21 | $36.69 | $35.89 | $36.28 | $11.85 | 1,225,570 |
| 2017-06-16 | $36.16 | $36.42 | $35.30 | $35.85 | $11.71 | 502,280 |
| 2017-06-15 | $34.00 | $37.63 | $33.81 | $36.55 | $11.94 | 1,108,130 |
| 2017-06-14 | $34.51 | $34.59 | $33.90 | $34.30 | $11.21 | 383,440 |
| 2017-06-13 | $34.11 | $34.60 | $33.67 | $34.42 | $11.25 | 404,060 |
| 2017-06-12 | $33.80 | $34.20 | $33.36 | $34.10 | $11.14 | 349,150 |
| 2017-06-09 | $34.00 | $34.00 | $33.16 | $34.00 | $11.11 | 434,800 |
| 2017-06-08 | $33.42 | $34.25 | $33.42 | $33.85 | $11.06 | 609,490 |
| 2017-06-07 | $32.99 | $33.80 | $32.70 | $33.62 | $10.98 | 538,580 |
| 2017-06-06 | $33.14 | $33.42 | $32.61 | $32.99 | $10.78 | 300,610 |
| 2017-06-05 | $33.20 | $33.49 | $32.52 | $33.34 | $10.89 | 475,520 |
| 2017-06-02 | $33.35 | $33.64 | $31.31 | $33.37 | $10.90 | 1,251,000 |
| 2017-06-01 | $34.05 | $34.23 | $32.72 | $33.37 | $10.90 | 674,760 |
| 2017-05-31 | $34.90 | $35.23 | $33.59 | $34.05 | $11.12 | 403,850 |
| 2017-05-30 | $34.29 | $34.29 | $34.29 | $34.29 | $11.20 | 0 |
| 2017-05-29 | $34.29 | $34.29 | $34.29 | $34.29 | $11.20 | 0 |
| 2017-05-26 | $34.48 | $34.88 | $34.13 | $34.29 | $11.20 | 217,400 |
| 2017-05-25 | $34.64 | $35.10 | $33.71 | $34.21 | $11.18 | 513,100 |
| 2017-05-24 | $33.72 | $35.00 | $33.72 | $34.70 | $11.34 | 551,750 |
| 2017-05-23 | $34.51 | $35.27 | $33.22 | $34.40 | $11.24 | 949,040 |
| 2017-05-22 | $36.10 | $36.10 | $34.72 | $34.75 | $11.35 | 434,860 |
| 2017-05-19 | $35.65 | $36.17 | $35.63 | $35.90 | $11.73 | 436,960 |
| 2017-05-18 | $35.29 | $36.09 | $35.29 | $35.90 | $11.73 | 702,070 |
| 2017-05-17 | $35.89 | $36.46 | $35.30 | $35.30 | $11.53 | 784,200 |
| 2017-05-16 | $34.60 | $35.99 | $34.54 | $35.89 | $11.73 | 1,297,380 |
| 2017-05-15 | $35.04 | $35.19 | $33.86 | $34.80 | $11.34 | 996,340 |
| 2017-05-12 | $35.28 | $35.49 | $34.80 | $34.90 | $11.38 | 411,370 |
| 2017-05-11 | $35.17 | $35.60 | $34.55 | $35.43 | $11.55 | 852,310 |
| 2017-05-10 | $35.85 | $36.34 | $35.25 | $35.29 | $11.50 | 991,240 |
| 2017-05-09 | $35.60 | $36.49 | $35.10 | $36.27 | $11.82 | 1,006,510 |
| 2017-05-08 | $36.08 | $36.66 | $36.01 | $36.19 | $11.80 | 473,900 |
| 2017-05-05 | $36.77 | $36.96 | $36.24 | $36.68 | $11.96 | 466,100 |
| 2017-05-04 | $36.69 | $36.99 | $36.22 | $36.88 | $12.02 | 858,520 |
| 2017-05-03 | $36.68 | $37.19 | $36.52 | $36.96 | $12.05 | 875,030 |
| 2017-05-02 | $36.73 | $37.25 | $36.42 | $36.97 | $12.05 | 748,560 |
| 2017-05-01 | $36.97 | $36.97 | $36.97 | $36.97 | $12.05 | 0 |
| 2017-04-28 | $37.06 | $37.66 | $36.61 | $36.97 | $12.05 | 674,580 |
| 2017-04-27 | $37.10 | $37.76 | $36.01 | $37.06 | $12.08 | 828,920 |
| 2017-04-26 | $37.62 | $37.63 | $37.16 | $37.30 | $12.16 | 636,520 |
| 2017-04-25 | $37.50 | $38.05 | $37.13 | $37.82 | $12.33 | 759,520 |
| 2017-04-24 | $38.50 | $38.50 | $37.02 | $38.10 | $12.42 | 771,000 |
| 2017-04-21 | $38.55 | $39.14 | $38.01 | $38.11 | $12.42 | 826,630 |
| 2017-04-20 | $38.09 | $39.10 | $36.81 | $39.10 | $12.75 | 1,998,150 |
| 2017-04-19 | $37.55 | $38.24 | $36.62 | $38.17 | $12.44 | 1,152,250 |
| 2017-04-18 | $38.36 | $38.95 | $38.01 | $38.01 | $12.39 | 829,470 |
| 2017-04-17 | $38.47 | $38.95 | $36.11 | $38.80 | $12.65 | 1,256,680 |
| 2017-04-14 | $39.79 | $39.94 | $38.60 | $38.60 | $12.58 | 1,211,150 |
| 2017-04-13 | $39.54 | $40.10 | $39.10 | $39.88 | $13.00 | 1,066,200 |
| 2017-04-12 | $39.63 | $40.16 | $39.15 | $39.54 | $12.89 | 1,163,600 |
| 2017-04-11 | $38.49 | $40.57 | $38.15 | $40.04 | $13.05 | 1,997,990 |
| 2017-04-10 | $38.15 | $38.80 | $38.15 | $38.66 | $12.60 | 1,074,860 |
| 2017-04-07 | $38.35 | $38.60 | $37.60 | $38.15 | $12.44 | 1,035,190 |
| 2017-04-06 | $37.86 | $39.17 | $37.61 | $38.18 | $12.45 | 1,738,260 |
| 2017-04-05 | $37.95 | $37.95 | $37.08 | $37.45 | $12.21 | 1,491,570 |
| 2017-04-04 | $37.50 | $37.50 | $37.50 | $37.50 | $12.22 | 0 |
| 2017-04-03 | $37.50 | $37.50 | $37.50 | $37.50 | $12.22 | 0 |
| 2017-03-31 | $37.65 | $38.25 | $37.30 | $37.50 | $12.22 | 574,380 |
| 2017-03-30 | $38.67 | $38.67 | $37.21 | $37.63 | $12.27 | 1,002,700 |
| 2017-03-29 | $38.83 | $38.84 | $37.51 | $38.55 | $12.57 | 982,060 |
| 2017-03-28 | $38.78 | $38.86 | $38.35 | $38.72 | $12.62 | 661,020 |
| 2017-03-27 | $38.90 | $39.38 | $38.30 | $38.80 | $12.65 | 937,990 |
| 2017-03-24 | $39.22 | $39.22 | $38.12 | $38.90 | $12.68 | 763,840 |
| 2017-03-23 | $39.40 | $40.26 | $39.11 | $39.21 | $12.78 | 1,519,340 |
| 2017-03-22 | $39.01 | $39.47 | $38.00 | $39.40 | $12.84 | 932,700 |
| 2017-03-21 | $39.54 | $39.54 | $39.03 | $39.30 | $12.81 | 662,900 |
| 2017-03-20 | $38.90 | $39.58 | $38.53 | $39.57 | $12.90 | 864,990 |
| 2017-03-17 | $39.52 | $40.07 | $38.35 | $38.63 | $12.59 | 1,372,550 |
| 2017-03-16 | $39.50 | $39.95 | $39.43 | $39.95 | $13.02 | 681,140 |
| 2017-03-15 | $39.51 | $39.96 | $39.33 | $39.40 | $12.84 | 475,890 |
| 2017-03-14 | $40.00 | $40.47 | $39.62 | $39.66 | $12.93 | 1,164,200 |
| 2017-03-13 | $40.32 | $40.80 | $39.20 | $40.02 | $13.05 | 1,794,430 |
| 2017-03-10 | $39.61 | $41.35 | $39.11 | $40.71 | $13.27 | 1,177,650 |
| 2017-03-09 | $39.57 | $39.99 | $39.23 | $39.61 | $12.91 | 808,900 |
| 2017-03-08 | $39.90 | $40.18 | $39.20 | $39.81 | $12.98 | 1,390,110 |
| 2017-03-07 | $40.13 | $40.94 | $39.63 | $40.00 | $13.04 | 2,175,390 |
| 2017-03-06 | $37.81 | $40.98 | $37.81 | $40.05 | $13.06 | 2,950,830 |
| 2017-03-03 | $37.54 | $38.50 | $37.31 | $38.00 | $12.39 | 1,666,140 |
| 2017-03-02 | $38.06 | $38.66 | $36.71 | $36.74 | $11.98 | 1,315,780 |
| 2017-03-01 | $36.62 | $38.30 | $36.13 | $38.06 | $12.41 | 1,366,130 |
| 2017-02-28 | $37.30 | $37.55 | $36.48 | $36.60 | $11.93 | 653,280 |
| 2017-02-27 | $37.30 | $38.28 | $36.72 | $37.26 | $12.15 | 1,279,390 |
| 2017-02-24 | $37.13 | $37.38 | $36.71 | $37.28 | $12.15 | 705,070 |
| 2017-02-23 | $36.65 | $37.35 | $36.12 | $37.35 | $12.18 | 1,306,480 |
| 2017-02-22 | $36.30 | $36.75 | $35.91 | $36.60 | $11.93 | 929,660 |
| 2017-02-21 | $35.23 | $36.67 | $35.23 | $36.33 | $11.84 | 1,525,070 |
| 2017-02-20 | $35.03 | $35.60 | $35.03 | $35.20 | $11.47 | 1,166,630 |
| 2017-02-17 | $37.41 | $37.41 | $34.70 | $35.02 | $11.42 | 1,981,800 |
| 2017-02-16 | $37.64 | $38.20 | $37.21 | $37.47 | $12.21 | 483,950 |
| 2017-02-15 | $38.19 | $38.26 | $37.42 | $37.62 | $12.26 | 513,790 |
| 2017-02-14 | $37.99 | $38.33 | $37.66 | $38.26 | $12.47 | 509,660 |
| 2017-02-13 | $37.81 | $38.38 | $37.12 | $37.89 | $12.35 | 467,590 |
| 2017-02-10 | $38.50 | $38.60 | $37.57 | $37.65 | $12.27 | 475,900 |
| 2017-02-09 | $38.01 | $38.98 | $38.01 | $38.45 | $12.53 | 394,390 |
| 2017-02-08 | $37.90 | $38.90 | $37.83 | $38.39 | $12.51 | 612,090 |
| 2017-02-07 | $37.12 | $38.66 | $37.12 | $38.02 | $12.39 | 444,600 |
| 2017-02-06 | $36.68 | $38.28 | $36.49 | $38.01 | $12.39 | 814,370 |
| 2017-02-03 | $36.98 | $37.05 | $36.29 | $36.70 | $11.96 | 658,400 |
| 2017-02-02 | $37.00 | $37.00 | $37.00 | $37.00 | $12.06 | 0 |
| 2017-02-01 | $37.00 | $37.00 | $37.00 | $37.00 | $12.06 | 0 |
| 2017-01-31 | $37.00 | $37.00 | $37.00 | $37.00 | $12.06 | 0 |
| 2017-01-30 | $37.00 | $37.00 | $37.00 | $37.00 | $12.06 | 0 |
| 2017-01-27 | $37.00 | $37.00 | $37.00 | $37.00 | $12.06 | 0 |
| 2017-01-26 | $36.67 | $37.05 | $36.41 | $37.00 | $12.06 | 487,710 |
| 2017-01-25 | $36.45 | $36.96 | $36.00 | $36.60 | $11.93 | 489,040 |
| 2017-01-24 | $36.53 | $36.91 | $36.30 | $36.45 | $11.88 | 418,370 |
| 2017-01-23 | $36.50 | $37.00 | $36.20 | $36.93 | $12.04 | 948,060 |
| 2017-01-20 | $35.48 | $36.66 | $35.48 | $36.27 | $11.82 | 1,032,440 |
| 2017-01-19 | $39.00 | $39.00 | $35.10 | $35.48 | $11.57 | 1,484,210 |
| 2017-01-18 | $39.87 | $39.87 | $38.56 | $39.00 | $12.71 | 476,900 |
| 2017-01-17 | $37.85 | $40.10 | $36.55 | $39.88 | $13.00 | 918,280 |
| 2017-01-16 | $39.10 | $39.38 | $37.42 | $38.50 | $12.55 | 1,029,740 |
| 2017-01-13 | $39.35 | $39.71 | $38.93 | $39.11 | $12.75 | 306,540 |
| 2017-01-12 | $39.58 | $39.78 | $39.29 | $39.29 | $12.81 | 183,140 |
| 2017-01-11 | $40.00 | $40.00 | $39.15 | $39.60 | $12.91 | 543,440 |
| 2017-01-10 | $40.07 | $40.46 | $39.82 | $39.99 | $13.04 | 280,480 |
| 2017-01-09 | $40.08 | $40.19 | $39.65 | $40.06 | $13.06 | 559,400 |
| 2017-01-06 | $40.50 | $40.50 | $39.10 | $39.99 | $13.04 | 619,510 |
| 2017-01-05 | $40.98 | $41.24 | $40.42 | $40.50 | $13.20 | 409,960 |
| 2017-01-04 | $40.79 | $40.90 | $40.36 | $40.80 | $13.30 | 923,480 |
| 2017-01-03 | $41.50 | $41.70 | $39.79 | $40.80 | $13.30 | 883,350 |
| 2017-01-02 | $41.50 | $41.50 | $41.50 | $41.50 | $13.53 | 0 |
| 2016-12-30 | $42.14 | $42.49 | $41.03 | $41.50 | $13.53 | 776,850 |
| 2016-12-29 | $41.27 | $42.64 | $41.27 | $42.15 | $13.74 | 588,320 |
| 2016-12-28 | $41.99 | $41.99 | $41.52 | $41.80 | $13.63 | 413,350 |
| 2016-12-27 | $41.39 | $42.10 | $40.92 | $41.99 | $13.69 | 657,530 |
| 2016-12-26 | $40.13 | $41.50 | $39.67 | $41.39 | $13.49 | 511,240 |
| 2016-12-23 | $40.50 | $40.57 | $39.54 | $40.13 | $13.08 | 361,840 |
| 2016-12-22 | $41.50 | $41.65 | $40.00 | $40.42 | $13.18 | 597,170 |
| 2016-12-21 | $41.30 | $41.60 | $40.68 | $41.22 | $13.44 | 309,220 |
| 2016-12-20 | $40.59 | $41.44 | $40.50 | $41.09 | $13.40 | 483,110 |
| 2016-12-19 | $39.76 | $40.70 | $39.69 | $40.70 | $13.27 | 586,870 |
| 2016-12-16 | $38.96 | $40.96 | $38.67 | $40.00 | $13.04 | 1,612,580 |
| 2016-12-15 | $38.31 | $39.48 | $38.25 | $38.86 | $12.67 | 1,402,960 |
| 2016-12-14 | $39.60 | $39.73 | $38.51 | $38.53 | $12.56 | 559,010 |
| 2016-12-13 | $38.77 | $40.00 | $38.77 | $39.60 | $12.91 | 1,132,580 |
| 2016-12-12 | $43.47 | $43.47 | $38.77 | $39.01 | $12.72 | 1,880,950 |
| 2016-12-09 | $44.40 | $44.50 | $42.81 | $43.08 | $14.04 | 1,362,620 |
| 2016-12-08 | $43.34 | $44.98 | $43.02 | $44.60 | $14.54 | 1,269,410 |
| 2016-12-07 | $42.99 | $43.42 | $42.56 | $43.22 | $14.09 | 723,270 |
| 2016-12-06 | $43.27 | $43.80 | $42.69 | $43.20 | $14.08 | 632,160 |
| 2016-12-05 | $43.09 | $43.47 | $42.50 | $43.29 | $14.11 | 800,930 |
| 2016-12-02 | $44.00 | $44.34 | $43.00 | $43.29 | $14.11 | 889,060 |
| 2016-12-01 | $44.40 | $44.40 | $43.80 | $44.00 | $14.34 | 908,000 |
| 2016-11-30 | $44.77 | $44.77 | $44.16 | $44.27 | $14.43 | 837,250 |
| 2016-11-29 | $44.25 | $45.00 | $44.18 | $44.73 | $14.58 | 699,360 |
| 2016-11-28 | $45.38 | $45.38 | $44.05 | $45.02 | $14.68 | 901,820 |
| 2016-11-25 | $44.56 | $45.30 | $43.85 | $45.02 | $14.68 | 1,152,930 |
| 2016-11-24 | $46.09 | $46.74 | $43.10 | $45.01 | $14.67 | 1,734,780 |
| 2016-11-23 | $46.60 | $46.99 | $46.03 | $46.66 | $15.21 | 964,360 |
| 2016-11-22 | $46.00 | $46.50 | $45.51 | $46.50 | $15.16 | 1,105,620 |
| 2016-11-21 | $45.91 | $46.28 | $44.88 | $45.70 | $14.90 | 935,050 |
| 2016-11-18 | $46.41 | $46.58 | $45.95 | $46.05 | $15.01 | 730,350 |
| 2016-11-17 | $47.27 | $47.38 | $46.30 | $46.38 | $15.12 | 627,690 |
| 2016-11-16 | $47.00 | $48.15 | $46.91 | $47.38 | $15.45 | 1,063,870 |
| 2016-11-15 | $46.85 | $47.48 | $46.40 | $46.89 | $15.29 | 706,230 |
| 2016-11-14 | $46.40 | $47.10 | $45.90 | $47.00 | $15.32 | 1,444,450 |
| 2016-11-11 | $47.80 | $47.80 | $45.05 | $47.00 | $15.32 | 2,262,040 |
| 2016-11-10 | $48.12 | $48.75 | $47.76 | $47.80 | $15.58 | 1,129,660 |
| 2016-11-09 | $48.40 | $48.40 | $47.00 | $48.00 | $15.65 | 1,138,160 |
| 2016-11-08 | $47.59 | $48.89 | $47.21 | $48.22 | $15.72 | 1,324,600 |
| 2016-11-07 | $47.00 | $48.32 | $46.70 | $47.52 | $15.49 | 1,135,370 |
| 2016-11-04 | $47.50 | $47.64 | $46.65 | $47.20 | $15.39 | 1,259,570 |
| 2016-11-03 | $45.70 | $47.41 | $45.61 | $47.10 | $15.35 | 1,686,620 |
| 2016-11-02 | $45.50 | $46.47 | $45.00 | $45.85 | $14.95 | 874,980 |
| 2016-11-01 | $45.00 | $45.58 | $44.40 | $45.50 | $14.83 | 947,860 |
| 2016-10-31 | $45.80 | $45.94 | $44.16 | $44.90 | $14.64 | 0 |
| 2016-10-28 | $46.29 | $46.75 | $45.30 | $45.80 | $14.93 | 1,021,180 |
| 2016-10-27 | $45.48 | $46.50 | $45.00 | $46.29 | $15.09 | 1,153,090 |
| 2016-10-26 | $46.69 | $46.95 | $45.30 | $45.40 | $14.80 | 1,225,820 |
| 2016-10-25 | $47.60 | $47.75 | $46.46 | $46.60 | $15.19 | 893,360 |
| 2016-10-24 | $46.45 | $47.86 | $46.12 | $47.19 | $15.38 | 1,100,060 |
| 2016-10-21 | $46.10 | $46.78 | $45.79 | $46.35 | $15.11 | 1,464,840 |
| 2016-10-20 | $46.68 | $46.89 | $46.00 | $46.34 | $15.11 | 1,217,070 |
| 2016-10-19 | $47.87 | $48.15 | $45.83 | $46.45 | $15.14 | 1,581,370 |
| 2016-10-18 | $47.35 | $47.88 | $46.50 | $47.87 | $15.61 | 933,200 |
| 2016-10-17 | $48.80 | $50.85 | $46.71 | $47.00 | $15.32 | 2,380,580 |
| 2016-10-14 | $49.00 | $49.63 | $48.05 | $48.78 | $15.90 | 1,067,810 |
| 2016-10-13 | $48.00 | $49.80 | $47.17 | $49.10 | $16.01 | 1,895,770 |
| 2016-10-12 | $46.30 | $48.90 | $46.30 | $47.80 | $15.58 | 3,022,450 |
| 2016-10-11 | $46.14 | $46.57 | $45.36 | $46.21 | $15.06 | 1,374,360 |
| 2016-10-10 | $45.75 | $47.00 | $45.20 | $46.32 | $15.10 | 2,262,350 |
| 2016-10-07 | $45.70 | $45.70 | $45.70 | $45.70 | $14.90 | 0 |
| 2016-10-06 | $45.70 | $45.70 | $45.70 | $45.70 | $14.90 | 0 |
| 2016-10-05 | $45.70 | $45.70 | $45.70 | $45.70 | $14.90 | 0 |
| 2016-10-04 | $45.70 | $45.70 | $45.70 | $45.70 | $14.90 | 0 |
| 2016-10-03 | $45.70 | $45.70 | $45.70 | $45.70 | $14.90 | 0 |
| 2016-09-30 | $43.88 | $45.82 | $43.42 | $45.70 | $14.90 | 1,422,760 |
| 2016-09-29 | $43.86 | $44.10 | $43.00 | $43.65 | $14.23 | 517,330 |
| 2016-09-28 | $44.25 | $44.25 | $42.71 | $43.44 | $14.16 | 636,590 |
| 2016-09-27 | $43.50 | $44.18 | $43.15 | $43.74 | $14.26 | 1,023,550 |
| 2016-09-26 | $44.13 | $44.79 | $42.80 | $43.56 | $14.20 | 1,325,290 |
| 2016-09-23 | $45.65 | $45.65 | $43.50 | $44.57 | $14.53 | 1,804,850 |
| 2016-09-22 | $44.66 | $46.50 | $44.35 | $45.95 | $14.98 | 2,622,710 |
| 2016-09-21 | $44.22 | $45.10 | $43.85 | $44.19 | $14.41 | 1,078,980 |
| 2016-09-20 | $44.83 | $44.84 | $43.68 | $44.49 | $14.50 | 1,183,440 |
| 2016-09-19 | $42.38 | $45.09 | $42.38 | $44.56 | $14.53 | 2,433,700 |
| 2016-09-16 | $41.62 | $41.62 | $41.62 | $41.62 | $13.57 | 0 |
| 2016-09-15 | $41.62 | $41.62 | $41.62 | $41.62 | $13.57 | 0 |
| 2016-09-14 | $41.90 | $43.19 | $40.80 | $41.62 | $13.57 | 1,022,820 |
| 2016-09-13 | $41.12 | $42.66 | $41.12 | $42.11 | $13.73 | 1,627,560 |
| 2016-09-12 | $41.02 | $42.88 | $40.80 | $41.10 | $13.40 | 1,350,320 |
| 2016-09-09 | $43.49 | $43.99 | $42.01 | $42.34 | $13.80 | 1,525,450 |
| 2016-09-08 | $44.10 | $44.10 | $42.70 | $43.11 | $14.05 | 1,544,950 |
| 2016-09-07 | $45.45 | $45.59 | $43.70 | $43.88 | $14.30 | 2,507,310 |
| 2016-09-06 | $44.74 | $45.55 | $43.66 | $45.54 | $14.85 | 2,533,790 |
| 2016-09-05 | $45.67 | $45.67 | $43.71 | $44.78 | $14.60 | 2,422,120 |
| 2016-09-02 | $43.00 | $46.20 | $43.00 | $45.67 | $14.89 | 4,621,990 |
| 2016-09-01 | $42.44 | $44.98 | $42.30 | $42.48 | $13.85 | 3,617,810 |
| 2016-08-31 | $41.30 | $41.30 | $41.30 | $41.30 | $13.46 | 0 |
| 2016-08-30 | $41.30 | $41.30 | $41.30 | $41.30 | $13.46 | 0 |
| 2016-08-29 | $41.30 | $41.30 | $41.30 | $41.30 | $13.46 | 0 |
| 2016-08-26 | $41.30 | $41.30 | $41.30 | $41.30 | $13.46 | 0 |
| 2016-08-25 | $41.30 | $41.30 | $41.30 | $41.30 | $13.46 | 0 |
| 2016-08-24 | $41.30 | $41.30 | $41.30 | $41.30 | $13.46 | 0 |
| 2016-08-23 | $41.30 | $41.30 | $41.30 | $41.30 | $13.46 | 0 |
| 2016-08-22 | $41.30 | $41.30 | $41.30 | $41.30 | $13.46 | 0 |
| 2016-08-19 | $40.76 | $41.30 | $40.48 | $41.30 | $13.46 | 1,857,680 |
| 2016-08-18 | $40.98 | $41.00 | $40.20 | $40.76 | $13.29 | 1,611,550 |
| 2016-08-17 | $39.15 | $40.70 | $38.90 | $40.56 | $13.22 | 1,928,360 |
| 2016-08-16 | $39.07 | $39.29 | $38.70 | $39.12 | $12.75 | 917,980 |
| 2016-08-15 | $37.95 | $39.19 | $37.51 | $39.04 | $12.73 | 1,785,860 |
| 2016-08-12 | $37.70 | $38.10 | $37.50 | $37.95 | $12.37 | 723,640 |
| 2016-08-11 | $37.60 | $38.20 | $37.52 | $37.77 | $12.31 | 956,980 |
| 2016-08-10 | $38.00 | $38.43 | $37.70 | $37.86 | $12.34 | 662,090 |
| 2016-08-09 | $37.80 | $38.37 | $37.53 | $38.10 | $12.42 | 1,365,430 |
| 2016-08-08 | $36.60 | $37.79 | $36.21 | $37.79 | $12.32 | 867,270 |
| 2016-08-05 | $38.00 | $38.20 | $36.82 | $36.92 | $12.04 | 690,090 |
| 2016-08-04 | $37.19 | $38.00 | $36.80 | $37.93 | $12.36 | 1,111,580 |
| 2016-08-03 | $37.30 | $37.30 | $36.41 | $37.10 | $12.09 | 1,334,690 |
| 2016-08-02 | $37.39 | $37.85 | $36.95 | $37.25 | $12.14 | 745,920 |
| 2016-08-01 | $37.65 | $37.65 | $36.51 | $37.10 | $12.09 | 944,610 |
| 2016-07-29 | $38.80 | $38.80 | $37.41 | $37.78 | $12.32 | 1,543,130 |
| 2016-07-28 | $38.41 | $39.29 | $37.40 | $38.85 | $12.66 | 1,580,210 |
| 2016-07-27 | $41.98 | $42.66 | $37.50 | $39.08 | $12.74 | 1,899,230 |
| 2016-07-26 | $39.80 | $41.79 | $39.80 | $41.65 | $13.58 | 2,255,040 |
| 2016-07-25 | $40.11 | $40.11 | $38.41 | $39.70 | $12.94 | 1,037,440 |
| 2016-07-22 | $40.50 | $40.99 | $39.90 | $39.91 | $13.01 | 961,710 |
| 2016-07-21 | $41.35 | $41.68 | $40.30 | $40.89 | $13.33 | 1,132,790 |
| 2016-07-20 | $40.91 | $41.43 | $40.90 | $41.11 | $13.40 | 1,047,450 |
| 2016-07-19 | $40.63 | $41.10 | $39.95 | $40.89 | $13.33 | 1,178,680 |
| 2016-07-18 | $40.44 | $41.10 | $39.65 | $40.18 | $13.10 | 1,428,200 |
| 2016-07-15 | $41.70 | $41.90 | $40.27 | $40.76 | $13.29 | 2,153,350 |
| 2016-07-14 | $42.25 | $42.78 | $41.30 | $42.10 | $13.72 | 1,592,100 |
| 2016-07-13 | $42.48 | $42.78 | $41.80 | $42.13 | $13.73 | 1,142,810 |
| 2016-07-12 | $41.21 | $42.65 | $40.19 | $42.50 | $13.85 | 2,206,790 |
| 2016-07-11 | $41.95 | $42.05 | $39.91 | $41.30 | $13.46 | 3,117,860 |
| 2016-07-08 | $42.31 | $42.31 | $41.47 | $41.95 | $13.68 | 1,513,250 |
| 2016-07-07 | $43.13 | $43.27 | $40.71 | $42.31 | $13.79 | 3,143,960 |
| 2016-07-06 | $42.40 | $43.28 | $42.11 | $43.09 | $14.05 | 1,976,470 |
| 2016-07-05 | $43.70 | $43.89 | $42.50 | $42.81 | $13.96 | 2,276,090 |
| 2016-07-04 | $43.45 | $44.49 | $42.60 | $43.90 | $14.31 | 3,261,550 |
| 2016-07-01 | $45.10 | $46.06 | $43.80 | $44.01 | $14.35 | 3,394,190 |
| 2016-06-30 | $43.95 | $46.00 | $42.23 | $45.75 | $14.91 | 5,492,000 |
| 2016-06-29 | $42.61 | $44.51 | $41.77 | $44.51 | $14.51 | 4,401,860 |
| 2016-06-28 | $43.76 | $44.63 | $41.50 | $42.41 | $13.83 | 3,728,010 |
| 2016-06-27 | $42.15 | $44.38 | $42.10 | $43.85 | $14.29 | 1,977,600 |
| 2016-06-24 | $44.20 | $44.70 | $41.57 | $43.04 | $14.03 | 2,787,770 |
| 2016-06-23 | $43.21 | $46.21 | $43.21 | $44.70 | $14.57 | 2,844,550 |
| 2016-06-22 | $42.19 | $44.19 | $41.95 | $43.70 | $14.25 | 1,840,000 |
| 2016-06-21 | $45.51 | $45.97 | $41.60 | $42.45 | $13.84 | 2,754,030 |
| 2016-06-20 | $44.30 | $46.35 | $43.25 | $45.50 | $14.83 | 2,713,560 |
| 2016-06-17 | $45.80 | $47.14 | $44.09 | $44.94 | $14.65 | 2,586,850 |
| 2016-06-16 | $46.22 | $47.15 | $45.50 | $46.35 | $15.11 | 3,257,450 |
| 2016-06-15 | $43.50 | $47.67 | $43.40 | $47.16 | $15.37 | 4,802,710 |
| 2016-06-14 | $38.70 | $43.34 | $37.06 | $43.34 | $14.13 | 3,052,480 |
| 2016-06-13 | $43.35 | $44.61 | $39.40 | $39.40 | $12.84 | 3,182,940 |
| 2016-06-10 | $43.78 | $43.78 | $43.78 | $43.78 | $14.27 | 0 |
| 2016-06-09 | $43.78 | $43.78 | $43.78 | $43.78 | $14.27 | 0 |
| 2016-06-08 | $39.54 | $43.78 | $39.54 | $43.78 | $14.27 | 3,653,410 |
| 2016-06-07 | $40.21 | $40.44 | $39.38 | $39.80 | $12.97 | 1,106,060 |
| 2016-06-06 | $40.00 | $40.58 | $39.22 | $40.25 | $13.12 | 1,532,520 |
| 2016-06-03 | $40.24 | $40.95 | $39.17 | $40.08 | $13.07 | 2,812,820 |
| 2016-06-02 | $39.24 | $40.47 | $38.20 | $40.47 | $13.19 | 3,046,010 |
| 2016-06-01 | $39.00 | $40.35 | $38.70 | $38.78 | $12.64 | 3,009,000 |
| 2016-05-31 | $37.00 | $39.19 | $36.40 | $39.05 | $12.73 | 2,722,610 |
| 2016-05-30 | $37.90 | $38.30 | $36.74 | $36.78 | $11.99 | 1,705,110 |
| 2016-05-27 | $38.19 | $39.79 | $38.09 | $38.90 | $12.68 | 1,946,600 |
| 2016-05-26 | $37.96 | $38.28 | $36.02 | $38.09 | $12.42 | 1,682,150 |
| 2016-05-25 | $38.00 | $39.09 | $37.73 | $38.09 | $12.42 | 1,679,330 |
| 2016-05-24 | $38.90 | $38.90 | $37.25 | $37.73 | $12.30 | 1,729,190 |
| 2016-05-23 | $39.37 | $39.40 | $37.99 | $38.90 | $12.68 | 2,644,810 |
| 2016-05-20 | $37.90 | $40.50 | $37.09 | $39.15 | $12.75 | 3,182,470 |
| 2016-05-19 | $36.10 | $39.46 | $35.74 | $37.98 | $12.37 | 4,399,230 |
| 2016-05-18 | $35.46 | $37.40 | $35.12 | $36.12 | $11.76 | 3,517,130 |
| 2016-05-17 | $34.50 | $37.85 | $33.90 | $37.18 | $12.10 | 3,604,310 |
| 2016-05-16 | $32.99 | $34.47 | $32.67 | $34.45 | $11.22 | 1,815,380 |
| 2016-05-13 | $33.22 | $34.25 | $33.02 | $33.64 | $10.95 | 2,103,940 |
| 2016-05-12 | $31.67 | $33.58 | $30.51 | $33.55 | $10.92 | 2,276,350 |
| 2016-05-11 | $35.59 | $35.76 | $31.69 | $32.61 | $10.62 | 4,930,630 |
| 2016-05-10 | $33.81 | $35.94 | $33.31 | $35.21 | $11.46 | 3,821,880 |
| 2016-05-09 | $34.04 | $34.95 | $32.27 | $34.32 | $11.17 | 2,700,540 |
| 2016-05-06 | $34.40 | $35.99 | $33.30 | $34.72 | $11.30 | 4,163,360 |
| 2016-05-05 | $34.00 | $34.71 | $33.61 | $34.40 | $11.20 | 1,629,310 |
| 2016-05-04 | $34.47 | $34.87 | $34.00 | $34.39 | $11.20 | 3,026,070 |
| 2016-05-03 | $32.50 | $34.28 | $32.30 | $34.15 | $11.12 | 2,572,140 |
| 2016-05-02 | $32.65 | $32.65 | $32.65 | $32.65 | $10.63 | 0 |
| 2016-04-29 | $32.44 | $33.60 | $32.44 | $32.65 | $10.63 | 1,604,490 |
| 2016-04-28 | $32.48 | $32.99 | $31.36 | $32.88 | $10.70 | 2,310,670 |
| 2016-04-27 | $32.52 | $33.27 | $32.20 | $32.50 | $10.58 | 1,746,460 |
| 2016-04-26 | $31.25 | $33.70 | $30.82 | $32.90 | $10.71 | 3,008,410 |
| 2016-04-25 | $31.89 | $31.89 | $30.15 | $31.40 | $10.22 | 1,925,140 |
| 2016-04-22 | $31.45 | $31.98 | $30.11 | $31.65 | $10.30 | 2,105,450 |
| 2016-04-21 | $32.66 | $32.67 | $30.66 | $31.00 | $10.09 | 1,877,190 |
| 2016-04-20 | $34.41 | $34.99 | $31.10 | $32.16 | $10.47 | 3,211,990 |
| 2016-04-19 | $35.48 | $35.48 | $33.89 | $34.40 | $11.20 | 2,053,610 |
| 2016-04-18 | $35.08 | $35.27 | $33.84 | $34.66 | $11.28 | 2,756,380 |
| 2016-04-15 | $36.50 | $36.69 | $36.00 | $36.24 | $11.80 | 2,102,610 |
| 2016-04-14 | $35.90 | $36.37 | $35.22 | $36.36 | $11.84 | 3,010,500 |
| 2016-04-13 | $35.99 | $36.54 | $35.30 | $35.96 | $11.71 | 3,845,480 |
| 2016-04-12 | $36.40 | $36.40 | $34.70 | $35.83 | $11.67 | 2,655,730 |
| 2016-04-11 | $34.65 | $36.85 | $34.65 | $36.66 | $11.94 | 3,582,200 |
| 2016-04-08 | $35.85 | $35.85 | $33.31 | $34.50 | $11.23 | 4,228,220 |
| 2016-04-07 | $37.20 | $37.20 | $36.20 | $36.22 | $11.79 | 2,648,310 |
| 2016-04-06 | $35.81 | $38.70 | $34.92 | $37.45 | $12.19 | 5,951,480 |
| 2016-04-05 | $34.96 | $36.90 | $34.60 | $36.49 | $11.88 | 5,220,690 |
| 2016-04-04 | $34.79 | $34.79 | $34.79 | $34.79 | $11.33 | 0 |
| 2016-04-01 | $34.60 | $35.76 | $34.00 | $34.79 | $11.33 | 4,336,860 |
| 2016-03-31 | $37.80 | $37.80 | $35.20 | $35.20 | $11.46 | 7,641,680 |
| 2016-03-30 | $32.50 | $35.13 | $32.50 | $35.13 | $11.44 | 4,432,320 |
| 2016-03-29 | $33.00 | $33.55 | $31.21 | $31.94 | $10.40 | 6,053,140 |
| 2016-03-28 | $34.00 | $35.88 | $32.97 | $32.97 | $10.73 | 10,419,520 |
| 2016-03-25 | $30.85 | $33.76 | $30.85 | $33.76 | $10.99 | 10,243,800 |
| 2016-03-24 | $28.30 | $31.77 | $28.20 | $30.69 | $9.99 | 8,695,830 |
| 2016-03-23 | $28.09 | $28.94 | $27.93 | $28.88 | $9.40 | 3,705,240 |
| 2016-03-22 | $28.30 | $28.96 | $27.78 | $28.28 | $9.21 | 4,268,910 |
| 2016-03-21 | $29.02 | $29.02 | $27.75 | $28.58 | $9.30 | 6,678,870 |
| 2016-03-18 | $27.25 | $29.26 | $26.99 | $28.53 | $9.29 | 6,325,390 |
| 2016-03-17 | $25.10 | $27.78 | $25.03 | $27.60 | $8.99 | 5,308,450 |
| 2016-03-16 | $25.70 | $26.00 | $24.10 | $25.25 | $8.22 | 3,682,870 |
| 2016-03-15 | $24.66 | $25.65 | $24.60 | $25.38 | $8.26 | 6,838,720 |
| 2016-03-14 | $23.47 | $24.66 | $23.01 | $24.66 | $8.03 | 6,645,330 |
| 2016-03-11 | $22.48 | $22.78 | $21.81 | $22.42 | $7.30 | 3,015,610 |
| 2016-03-10 | $23.29 | $23.74 | $22.85 | $22.90 | $7.46 | 3,085,070 |
| 2016-03-09 | $22.71 | $23.99 | $22.50 | $23.26 | $7.57 | 3,491,280 |
| 2016-03-08 | $22.96 | $23.98 | $21.01 | $23.55 | $7.67 | 5,931,320 |
| 2016-03-07 | $22.79 | $23.98 | $22.64 | $22.97 | $7.48 | 5,033,820 |
| 2016-03-04 | $24.95 | $25.71 | $22.66 | $22.80 | $7.42 | 5,606,970 |
| 2016-03-03 | $24.58 | $26.05 | $24.41 | $25.18 | $8.20 | 6,017,430 |
| 2016-03-02 | $23.59 | $24.80 | $23.33 | $24.42 | $7.95 | 5,983,120 |
| 2016-03-01 | $22.80 | $24.35 | $22.31 | $23.49 | $7.65 | 4,689,790 |
| 2016-02-29 | $24.95 | $25.24 | $22.64 | $22.72 | $7.40 | 3,955,520 |
| 2016-02-26 | $26.45 | $26.80 | $25.00 | $25.15 | $8.19 | 4,057,930 |
| 2016-02-25 | $29.40 | $29.78 | $26.55 | $26.55 | $8.64 | 5,326,400 |
| 2016-02-24 | $31.16 | $31.86 | $28.10 | $29.50 | $9.60 | 7,735,600 |
| 2016-02-23 | $31.79 | $34.16 | $31.17 | $31.17 | $10.15 | 10,446,070 |
| 2016-02-22 | $28.65 | $31.16 | $28.10 | $31.16 | $10.14 | 6,366,390 |
| 2016-02-19 | $28.20 | $28.60 | $27.79 | $28.33 | $9.22 | 3,060,990 |
| 2016-02-18 | $29.20 | $29.40 | $28.00 | $28.19 | $9.18 | 4,656,460 |
| 2016-02-17 | $29.01 | $29.72 | $28.57 | $29.20 | $9.51 | 5,027,720 |
| 2016-02-16 | $28.04 | $29.28 | $27.78 | $28.95 | $9.43 | 5,474,870 |
| 2016-02-15 | $25.55 | $28.64 | $25.26 | $28.04 | $9.13 | 5,210,660 |
| 2016-02-12 | $26.95 | $26.95 | $26.95 | $26.95 | $8.77 | 0 |
| 2016-02-11 | $26.95 | $26.95 | $26.95 | $26.95 | $8.77 | 0 |
| 2016-02-10 | $26.95 | $26.95 | $26.95 | $26.95 | $8.77 | 0 |
| 2016-02-09 | $26.95 | $26.95 | $26.95 | $26.95 | $8.77 | 0 |
| 2016-02-08 | $26.95 | $26.95 | $26.95 | $26.95 | $8.77 | 0 |
| 2016-02-05 | $27.90 | $28.39 | $26.60 | $26.95 | $8.77 | 5,519,990 |
| 2016-02-04 | $27.21 | $28.82 | $27.20 | $28.40 | $9.25 | 7,571,000 |
| 2016-02-03 | $25.55 | $26.67 | $25.50 | $26.20 | $8.53 | 6,947,510 |
| 2016-02-02 | $25.60 | $27.29 | $25.32 | $26.81 | $8.73 | 13,266,160 |
| 2016-02-01 | $28.13 | $28.13 | $28.13 | $28.13 | $9.16 | 959,300 |
| 2016-01-29 | $31.25 | $31.25 | $31.25 | $31.25 | $10.17 | 99,700 |
| 2016-01-28 | $34.72 | $34.72 | $34.72 | $34.72 | $11.30 | 15,900 |
| 2016-01-27 | $38.58 | $38.58 | $38.58 | $38.58 | $12.56 | 18,600 |
| 2016-01-26 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-25 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-22 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-21 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-20 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-19 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-18 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-15 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-14 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-13 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-12 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-11 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-08 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-07 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-06 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-05 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-04 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2016-01-01 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-31 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-30 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-29 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-28 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-25 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-24 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-23 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-22 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-21 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-18 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-17 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-16 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-15 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-14 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-11 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-10 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-09 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-08 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-07 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-04 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-03 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-02 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-12-01 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-30 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-27 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-26 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-25 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-24 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-23 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-20 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-19 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-18 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-17 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-16 | $42.87 | $42.87 | $42.87 | $42.87 | $13.96 | 0 |
| 2015-11-13 | $42.09 | $46.34 | $41.35 | $42.87 | $13.96 | 5,941,470 |
| 2015-11-12 | $40.58 | $42.89 | $39.30 | $42.89 | $13.96 | 7,841,880 |
| 2015-11-11 | $36.69 | $39.46 | $36.00 | $38.99 | $12.69 | 5,273,040 |
| 2015-11-10 | $37.05 | $38.56 | $35.85 | $36.77 | $11.97 | 4,004,870 |
| 2015-11-09 | $36.16 | $39.50 | $35.00 | $37.78 | $12.30 | 4,752,760 |
| 2015-11-06 | $35.80 | $37.37 | $35.56 | $36.95 | $12.03 | 2,818,910 |
| 2015-11-05 | $36.97 | $36.97 | $35.11 | $35.95 | $11.70 | 3,075,250 |
| 2015-11-04 | $34.80 | $37.10 | $34.76 | $36.85 | $12.00 | 5,028,390 |
| 2015-11-03 | $35.00 | $36.60 | $33.59 | $34.91 | $11.37 | 2,328,880 |
| 2015-11-02 | $35.50 | $37.85 | $34.53 | $35.10 | $11.43 | 4,291,240 |
| 2015-10-30 | $33.86 | $37.50 | $33.85 | $36.60 | $11.92 | 4,570,180 |
| 2015-10-29 | $33.10 | $35.00 | $31.67 | $34.46 | $11.22 | 5,242,630 |
| 2015-10-28 | $33.00 | $34.35 | $31.70 | $32.13 | $10.46 | 2,902,300 |
| 2015-10-27 | $34.15 | $34.15 | $31.35 | $33.37 | $10.86 | 3,806,930 |
| 2015-10-26 | $34.26 | $34.85 | $32.60 | $34.20 | $11.13 | 5,594,610 |
| 2015-10-23 | $31.31 | $33.19 | $31.21 | $33.00 | $10.74 | 6,336,480 |
| 2015-10-22 | $30.20 | $31.90 | $29.40 | $31.24 | $10.17 | 5,652,070 |
| 2015-10-21 | $32.65 | $32.65 | $29.79 | $30.02 | $9.77 | 4,766,290 |
| 2015-10-20 | $31.91 | $33.78 | $30.96 | $33.10 | $10.78 | 5,741,820 |
| 2015-10-19 | $29.00 | $32.14 | $29.00 | $31.88 | $10.38 | 6,637,810 |
| 2015-10-16 | $28.08 | $29.99 | $27.60 | $29.39 | $9.57 | 6,105,360 |
| 2015-10-15 | $25.97 | $27.88 | $25.82 | $27.60 | $8.99 | 3,102,270 |
| 2015-10-14 | $27.01 | $27.01 | $26.15 | $26.22 | $8.54 | 2,093,470 |
| 2015-10-13 | $26.80 | $27.35 | $26.00 | $27.30 | $8.89 | 3,188,400 |
| 2015-10-12 | $25.99 | $28.05 | $25.51 | $26.90 | $8.76 | 4,407,950 |
| 2015-10-09 | $23.94 | $26.01 | $23.94 | $26.01 | $8.47 | 3,416,970 |
| 2015-10-08 | $23.51 | $24.34 | $23.51 | $23.65 | $7.70 | 2,234,300 |
| 2015-10-07 | $22.69 | $22.69 | $22.69 | $22.69 | $7.39 | 0 |
| 2015-10-06 | $22.69 | $22.69 | $22.69 | $22.69 | $7.39 | 0 |
| 2015-10-05 | $22.69 | $22.69 | $22.69 | $22.69 | $7.39 | 0 |
| 2015-10-02 | $22.69 | $22.69 | $22.69 | $22.69 | $7.39 | 0 |
| 2015-10-01 | $22.69 | $22.69 | $22.69 | $22.69 | $7.39 | 0 |
| 2015-09-30 | $23.70 | $23.80 | $22.33 | $22.69 | $7.39 | 1,869,690 |
| 2015-09-29 | $24.00 | $24.14 | $23.20 | $23.40 | $7.62 | 1,977,960 |
| 2015-09-28 | $23.65 | $25.17 | $23.03 | $24.90 | $8.11 | 3,103,780 |
| 2015-09-25 | $25.21 | $25.65 | $23.22 | $23.90 | $7.78 | 3,067,350 |
| 2015-09-24 | $24.15 | $26.00 | $23.86 | $25.80 | $8.40 | 2,756,510 |
| 2015-09-23 | $23.81 | $24.78 | $23.70 | $24.45 | $7.96 | 1,995,070 |
| 2015-09-22 | $24.60 | $25.08 | $23.71 | $24.78 | $8.07 | 2,003,870 |
| 2015-09-21 | $22.50 | $24.80 | $21.88 | $24.80 | $8.07 | 2,527,860 |
| 2015-09-18 | $20.89 | $23.10 | $20.53 | $22.85 | $7.44 | 2,924,970 |
| 2015-09-17 | $21.50 | $22.37 | $21.17 | $21.19 | $6.90 | 2,442,080 |
| 2015-09-16 | $18.88 | $20.57 | $18.88 | $20.57 | $6.70 | 1,912,300 |
| 2015-09-15 | $19.00 | $19.66 | $18.00 | $18.70 | $6.09 | 1,783,940 |
| 2015-09-14 | $21.50 | $22.17 | $19.96 | $19.96 | $6.50 | 1,688,530 |
| 2015-09-11 | $21.30 | $22.30 | $21.07 | $22.18 | $7.22 | 1,803,870 |
| 2015-09-10 | $20.51 | $21.90 | $20.35 | $21.82 | $7.10 | 2,134,210 |
| 2015-09-09 | $20.03 | $22.00 | $20.03 | $21.26 | $6.92 | 2,672,490 |
| 2015-09-08 | $18.64 | $20.10 | $18.30 | $20.08 | $6.54 | 1,810,370 |
| 2015-09-07 | $18.87 | $19.19 | $17.80 | $18.43 | $6.00 | 1,798,430 |
| 2015-09-04 | $17.65 | $17.65 | $17.65 | $17.65 | $5.75 | 0 |
| 2015-09-03 | $17.65 | $17.65 | $17.65 | $17.65 | $5.75 | 0 |
| 2015-09-02 | $17.00 | $19.20 | $16.56 | $17.65 | $5.75 | 1,868,810 |
| 2015-09-01 | $19.49 | $19.65 | $17.81 | $17.88 | $5.82 | 1,749,250 |
Beijing Forever Technology Company Ltd (300365) News Headlines
Recent Beijing Forever Technology Company Ltd (300365) News
Similar Companies to Beijing Forever Technology Company Ltd (300365) 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 | -- | -- | -- |