Suzhou SLAC Precision Equipment Company Ltd (300382) Exchange: SHE
Data as of July 17, 2025
$15.13 ($0.13) 0.87%
Suzhou SLAC Precision Equipment Company Ltd - Daily Information
Click for more stock information on Suzhou SLAC Precision Equipment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.16 |
| Previous Close | $15.13 |
| High | $15.40 |
| Low | $15.01 |
| Adjusted Open | $15.16 |
| Previous Adjusted Close | $15.13 |
| Adjusted High | $15.40 |
| Adjusted Low | $15.01 |
About Suzhou SLAC Precision Equipment Company Ltd (300382)
Invest in Suzhou SLAC Precision Equipment Company Ltd (300382)
Historical Stock Data for Suzhou SLAC Precision Equipment Company Ltd (300382)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.16 | $15.40 | $15.01 | $15.13 | $15.13 | 19,282,580 |
| 2025-07-08 | $15.42 | $15.42 | $14.90 | $15.00 | $15.00 | 14,401,140 |
| 2025-07-07 | $14.66 | $15.25 | $14.46 | $15.20 | $15.20 | 15,437,030 |
| 2025-07-04 | $14.84 | $14.95 | $14.65 | $14.66 | $14.66 | 10,494,110 |
| 2025-07-03 | $14.87 | $15.25 | $14.69 | $14.86 | $14.86 | 14,665,670 |
| 2025-07-02 | $15.17 | $15.28 | $14.70 | $14.90 | $14.90 | 18,769,590 |
| 2025-07-01 | $15.21 | $15.49 | $14.75 | $15.27 | $15.27 | 18,372,500 |
| 2025-06-30 | $15.03 | $15.34 | $14.88 | $15.21 | $15.21 | 12,819,130 |
| 2025-06-27 | $15.15 | $15.26 | $14.94 | $15.02 | $15.02 | 11,742,340 |
| 2025-06-26 | $16.00 | $16.00 | $15.16 | $15.17 | $15.17 | 18,903,640 |
| 2025-06-25 | $15.58 | $15.92 | $15.51 | $15.63 | $15.63 | 15,899,800 |
| 2025-06-24 | $14.90 | $15.70 | $14.70 | $15.59 | $15.59 | 23,740,720 |
| 2025-06-23 | $14.67 | $15.23 | $14.07 | $14.78 | $14.78 | 26,130,130 |
| 2025-06-20 | $16.00 | $16.00 | $14.94 | $14.96 | $14.96 | 19,085,580 |
| 2025-06-19 | $15.74 | $16.61 | $15.71 | $16.00 | $16.00 | 27,644,490 |
| 2025-06-18 | $15.79 | $15.95 | $15.37 | $15.77 | $15.77 | 14,293,260 |
| 2025-06-17 | $15.59 | $15.95 | $15.45 | $15.82 | $15.82 | 18,199,470 |
| 2025-06-13 | $15.50 | $15.72 | $15.10 | $15.21 | $15.21 | 13,265,600 |
| 2025-06-12 | $15.49 | $15.70 | $15.34 | $15.51 | $15.51 | 12,126,400 |
| 2025-06-11 | $14.95 | $16.10 | $14.80 | $15.68 | $15.68 | 24,908,400 |
| 2025-06-10 | $15.46 | $15.46 | $14.75 | $14.87 | $14.87 | 13,964,010 |
| 2025-06-09 | $15.32 | $15.68 | $15.30 | $15.51 | $15.51 | 15,832,070 |
| 2025-06-06 | $15.10 | $15.58 | $14.88 | $15.32 | $15.32 | 16,580,310 |
| 2025-06-05 | $15.30 | $15.40 | $14.72 | $15.12 | $15.12 | 17,930,110 |
| 2025-06-04 | $15.02 | $15.39 | $14.77 | $15.38 | $15.38 | 15,881,200 |
| 2025-06-03 | $14.96 | $15.25 | $14.71 | $14.92 | $14.92 | 13,571,890 |
| 2025-05-30 | $15.19 | $15.30 | $14.75 | $15.06 | $15.06 | 16,176,290 |
| 2025-05-29 | $15.40 | $15.65 | $15.13 | $15.20 | $15.20 | 15,727,850 |
| 2025-05-28 | $15.63 | $16.10 | $15.30 | $15.37 | $15.37 | 17,484,760 |
| 2025-05-27 | $15.77 | $16.35 | $15.57 | $15.73 | $15.73 | 15,949,570 |
| 2025-05-26 | $15.58 | $16.02 | $15.23 | $15.97 | $15.97 | 20,438,440 |
| 2025-05-23 | $15.00 | $15.89 | $15.00 | $15.71 | $15.71 | 28,758,790 |
| 2025-05-22 | $15.40 | $15.47 | $15.00 | $15.09 | $15.09 | 18,187,580 |
| 2025-05-21 | $15.75 | $15.95 | $15.23 | $15.40 | $15.40 | 27,427,380 |
| 2025-05-20 | $15.44 | $16.41 | $15.29 | $16.02 | $16.02 | 39,922,920 |
| 2025-05-19 | $15.25 | $15.78 | $14.62 | $15.49 | $15.49 | 37,375,640 |
| 2025-05-16 | $14.30 | $15.48 | $14.21 | $15.00 | $15.00 | 37,841,010 |
| 2025-05-15 | $14.44 | $14.77 | $14.30 | $14.37 | $14.37 | 20,239,220 |
| 2025-05-14 | $15.01 | $15.01 | $14.40 | $14.52 | $14.52 | 24,329,830 |
| 2025-05-13 | $15.20 | $15.23 | $14.75 | $14.92 | $14.92 | 24,587,980 |
| 2025-05-12 | $14.71 | $15.12 | $14.55 | $14.84 | $14.84 | 27,773,290 |
| 2025-05-09 | $14.80 | $15.38 | $14.19 | $14.51 | $14.51 | 26,243,260 |
| 2025-05-08 | $14.60 | $15.20 | $14.58 | $14.86 | $14.86 | 25,391,990 |
| 2025-05-07 | $14.87 | $15.26 | $14.55 | $14.71 | $14.71 | 30,704,600 |
| 2025-05-06 | $13.98 | $15.10 | $13.56 | $15.00 | $15.00 | 45,220,590 |
| 2025-04-30 | $13.20 | $13.47 | $12.91 | $13.39 | $13.39 | 23,956,370 |
| 2025-04-29 | $12.72 | $13.19 | $12.70 | $13.07 | $13.07 | 20,106,500 |
| 2025-04-28 | $12.50 | $13.26 | $12.20 | $12.89 | $12.89 | 30,750,250 |
| 2025-04-25 | $12.37 | $12.84 | $11.96 | $12.36 | $12.36 | 25,362,570 |
| 2025-04-24 | $12.49 | $12.63 | $12.04 | $12.08 | $12.08 | 18,150,120 |
| 2025-04-23 | $11.67 | $12.98 | $11.67 | $12.60 | $12.60 | 32,292,880 |
| 2025-04-22 | $11.72 | $11.74 | $11.53 | $11.64 | $11.64 | 12,560,350 |
| 2025-04-21 | $11.68 | $11.84 | $11.55 | $11.73 | $11.73 | 14,464,370 |
| 2025-04-18 | $11.65 | $11.88 | $11.51 | $11.67 | $11.67 | 13,032,800 |
| 2025-04-17 | $11.58 | $11.78 | $11.42 | $11.63 | $11.63 | 13,784,990 |
| 2025-04-16 | $11.59 | $11.80 | $11.20 | $11.56 | $11.56 | 16,389,430 |
| 2025-04-15 | $11.61 | $11.75 | $11.31 | $11.56 | $11.56 | 23,877,740 |
| 2025-04-14 | $11.05 | $11.67 | $11.04 | $11.55 | $11.55 | 26,425,410 |
| 2025-04-11 | $10.30 | $11.05 | $10.24 | $10.82 | $10.82 | 24,478,460 |
| 2025-04-10 | $10.31 | $10.95 | $10.30 | $10.38 | $10.38 | 31,642,060 |
| 2025-04-09 | $9.35 | $9.89 | $8.15 | $9.78 | $9.78 | 38,998,320 |
| 2025-04-08 | $9.60 | $9.79 | $9.14 | $9.62 | $9.62 | 35,988,900 |
| 2025-04-07 | $10.73 | $11.09 | $9.60 | $9.60 | $9.60 | 27,634,090 |
| 2025-04-03 | $12.09 | $12.39 | $11.88 | $12.00 | $12.00 | 15,169,320 |
| 2025-04-02 | $12.30 | $12.63 | $12.13 | $12.23 | $12.23 | 17,988,260 |
| 2025-04-01 | $12.70 | $12.81 | $12.34 | $12.39 | $12.39 | 15,501,120 |
| 2025-03-31 | $13.00 | $13.00 | $12.33 | $12.61 | $12.61 | 19,188,590 |
| 2025-03-28 | $13.08 | $13.55 | $13.01 | $13.09 | $13.09 | 16,976,470 |
| 2025-03-27 | $13.19 | $13.50 | $13.04 | $13.16 | $13.16 | 23,966,860 |
| 2025-03-26 | $12.88 | $13.65 | $12.80 | $13.32 | $13.32 | 27,205,070 |
| 2025-03-25 | $12.81 | $13.25 | $12.55 | $12.88 | $12.88 | 24,578,540 |
| 2025-03-24 | $13.04 | $13.29 | $12.48 | $12.82 | $12.82 | 21,610,380 |
| 2025-03-21 | $13.64 | $13.66 | $13.07 | $13.16 | $13.16 | 28,994,050 |
| 2025-03-20 | $13.51 | $14.15 | $13.25 | $13.72 | $13.72 | 45,663,770 |
| 2025-03-19 | $13.62 | $13.64 | $13.30 | $13.51 | $13.51 | 16,289,250 |
| 2025-03-18 | $13.70 | $14.05 | $13.38 | $13.66 | $13.66 | 25,251,490 |
| 2025-03-17 | $13.60 | $13.94 | $13.30 | $13.76 | $13.76 | 27,276,680 |
| 2025-03-14 | $13.30 | $13.83 | $12.82 | $13.71 | $13.71 | 35,592,240 |
| 2025-03-13 | $14.84 | $14.86 | $13.01 | $13.29 | $13.29 | 59,015,670 |
| 2025-03-12 | $14.85 | $15.25 | $14.72 | $14.92 | $14.92 | 28,930,750 |
| 2025-03-11 | $15.38 | $15.70 | $14.36 | $14.85 | $14.85 | 49,180,360 |
| 2025-03-10 | $16.08 | $16.58 | $15.51 | $15.88 | $15.88 | 42,205,150 |
| 2025-03-07 | $16.67 | $18.01 | $15.98 | $16.26 | $16.26 | 76,671,800 |
| 2025-03-06 | $16.55 | $17.30 | $16.25 | $16.94 | $16.94 | 61,404,870 |
| 2025-03-05 | $15.87 | $16.88 | $15.30 | $16.77 | $16.77 | 67,837,720 |
| 2025-03-04 | $16.12 | $16.87 | $15.14 | $15.30 | $15.30 | 61,706,700 |
| 2025-03-03 | $16.15 | $16.88 | $15.69 | $16.10 | $16.10 | 37,132,080 |
| 2025-02-28 | $17.10 | $17.32 | $15.86 | $16.00 | $16.00 | 40,383,660 |
| 2025-02-27 | $17.05 | $17.58 | $16.50 | $17.18 | $17.18 | 45,335,540 |
| 2025-02-26 | $16.70 | $17.55 | $16.10 | $16.98 | $16.98 | 59,155,520 |
| 2025-02-25 | $16.30 | $17.27 | $16.10 | $16.66 | $16.66 | 46,023,900 |
| 2025-02-24 | $17.00 | $17.33 | $16.03 | $16.77 | $16.77 | 44,096,010 |
| 2025-02-20 | $15.14 | $16.11 | $14.86 | $15.60 | $15.60 | 64,975,600 |
| 2025-02-19 | $12.92 | $15.59 | $12.91 | $15.29 | $15.29 | 81,351,730 |
| 2025-02-18 | $13.80 | $13.89 | $12.95 | $13.05 | $13.05 | 30,773,110 |
| 2025-02-17 | $14.00 | $14.09 | $13.13 | $13.72 | $13.72 | 44,324,170 |
| 2025-02-14 | $13.48 | $14.11 | $13.28 | $13.68 | $13.68 | 41,745,590 |
| 2025-02-13 | $13.12 | $13.75 | $12.86 | $13.39 | $13.39 | 42,182,090 |
| 2025-02-12 | $13.08 | $13.48 | $12.99 | $13.19 | $13.19 | 33,824,520 |
| 2025-02-11 | $13.24 | $13.50 | $12.95 | $13.03 | $13.03 | 38,457,200 |
| 2025-02-10 | $12.84 | $13.58 | $12.45 | $13.32 | $13.32 | 57,949,720 |
| 2025-02-07 | $12.29 | $13.12 | $12.02 | $12.90 | $12.90 | 78,918,060 |
| 2025-02-06 | $10.38 | $12.31 | $10.32 | $12.31 | $12.31 | 48,632,230 |
| 2025-02-05 | $10.06 | $10.52 | $9.93 | $10.26 | $10.26 | 16,583,370 |
| 2025-01-27 | $10.35 | $10.40 | $9.71 | $10.00 | $10.00 | 24,537,320 |
| 2025-01-24 | $10.25 | $10.64 | $10.12 | $10.44 | $10.44 | 20,158,500 |
| 2025-01-23 | $10.58 | $10.94 | $10.17 | $10.19 | $10.19 | 20,720,210 |
| 2025-01-22 | $10.70 | $10.70 | $10.24 | $10.43 | $10.43 | 17,122,800 |
| 2025-01-21 | $10.91 | $11.05 | $10.64 | $10.80 | $10.80 | 21,162,300 |
| 2025-01-20 | $11.00 | $11.20 | $10.77 | $11.01 | $11.01 | 30,889,000 |
| 2025-01-17 | $10.46 | $11.17 | $10.33 | $11.03 | $11.03 | 36,883,300 |
| 2025-01-16 | $10.88 | $11.11 | $10.40 | $10.48 | $10.48 | 26,574,500 |
| 2025-01-15 | $10.69 | $10.92 | $10.52 | $10.76 | $10.76 | 23,484,000 |
| 2025-01-14 | $10.02 | $10.90 | $9.92 | $10.75 | $10.75 | 28,309,400 |
| 2025-01-13 | $10.26 | $10.45 | $9.85 | $9.93 | $9.93 | 25,096,070 |
| 2025-01-09 | $10.82 | $11.90 | $10.60 | $11.33 | $11.33 | 59,345,750 |
| 2025-01-08 | $9.63 | $10.26 | $9.26 | $9.94 | $9.94 | 22,717,390 |
| 2025-01-07 | $9.51 | $9.82 | $9.28 | $9.73 | $9.73 | 15,875,900 |
| 2025-01-06 | $9.54 | $9.69 | $9.20 | $9.36 | $9.36 | 16,149,600 |
| 2025-01-03 | $10.46 | $10.57 | $9.55 | $9.64 | $9.64 | 20,387,440 |
| 2025-01-02 | $10.43 | $10.79 | $10.23 | $10.28 | $10.28 | 15,695,690 |
| 2024-12-31 | $10.89 | $11.14 | $10.17 | $10.74 | $10.74 | 25,094,660 |
| 2024-12-30 | $11.34 | $11.50 | $10.78 | $10.90 | $10.90 | 27,639,190 |
| 2024-12-27 | $11.10 | $11.96 | $10.72 | $11.60 | $11.60 | 48,454,280 |
| 2024-12-26 | $11.24 | $11.63 | $10.90 | $11.19 | $11.19 | 30,525,360 |
| 2024-12-25 | $12.96 | $12.96 | $11.16 | $11.29 | $11.29 | 53,572,240 |
| 2024-12-24 | $13.36 | $13.64 | $12.80 | $12.93 | $12.93 | 40,024,650 |
| 2024-12-23 | $13.32 | $14.45 | $12.78 | $13.62 | $13.62 | 64,841,660 |
| 2024-12-20 | $12.75 | $13.73 | $12.56 | $13.53 | $13.53 | 60,783,480 |
| 2024-12-19 | $12.50 | $13.33 | $12.45 | $12.79 | $12.79 | 47,286,320 |
| 2024-12-18 | $12.21 | $13.00 | $11.82 | $12.90 | $12.90 | 45,755,990 |
| 2024-12-17 | $11.94 | $12.62 | $11.91 | $12.33 | $12.33 | 42,360,250 |
| 2024-12-16 | $12.00 | $12.30 | $11.68 | $12.05 | $12.05 | 29,087,920 |
| 2024-12-13 | $12.32 | $12.49 | $11.99 | $11.99 | $11.99 | 41,672,730 |
| 2024-12-12 | $12.01 | $12.34 | $11.81 | $12.28 | $12.28 | 31,316,040 |
| 2024-12-11 | $12.05 | $12.24 | $11.83 | $11.92 | $11.92 | 30,990,730 |
| 2024-12-10 | $12.94 | $12.94 | $12.18 | $12.23 | $12.23 | 34,330,840 |
| 2024-12-09 | $12.28 | $12.53 | $12.14 | $12.31 | $12.31 | 32,751,190 |
| 2024-12-06 | $12.62 | $12.73 | $12.12 | $12.30 | $12.30 | 45,441,570 |
| 2024-12-05 | $13.18 | $13.44 | $12.60 | $12.70 | $12.70 | 69,055,680 |
| 2024-12-04 | $13.23 | $14.55 | $13.10 | $13.55 | $13.55 | 82,590,620 |
| 2024-12-03 | $13.10 | $15.59 | $12.67 | $13.84 | $13.84 | 120,917,070 |
| 2024-12-02 | $11.10 | $13.19 | $11.02 | $13.19 | $13.19 | 97,294,010 |
| 2024-11-29 | $10.54 | $11.15 | $10.42 | $10.99 | $10.99 | 37,100,330 |
| 2024-11-28 | $10.52 | $11.20 | $10.51 | $10.61 | $10.61 | 42,839,040 |
| 2024-11-27 | $10.07 | $10.75 | $9.77 | $10.74 | $10.74 | 44,923,880 |
| 2024-11-26 | $9.94 | $10.78 | $9.69 | $10.24 | $10.24 | 33,215,750 |
| 2024-11-25 | $9.53 | $9.95 | $9.38 | $9.93 | $9.93 | 17,110,650 |
| 2024-11-22 | $10.09 | $10.14 | $9.52 | $9.61 | $9.61 | 14,227,280 |
| 2024-11-21 | $10.18 | $10.39 | $9.91 | $10.16 | $10.16 | 20,085,600 |
| 2024-11-20 | $9.74 | $10.44 | $9.68 | $10.27 | $10.27 | 22,748,800 |
| 2024-11-19 | $9.48 | $9.85 | $9.45 | $9.80 | $9.80 | 10,678,910 |
| 2024-11-18 | $10.16 | $10.25 | $9.31 | $9.56 | $9.56 | 19,341,200 |
| 2024-11-15 | $10.76 | $10.80 | $10.12 | $10.16 | $10.16 | 20,074,100 |
| 2024-11-14 | $10.96 | $11.19 | $10.65 | $10.67 | $10.67 | 21,872,700 |
| 2024-11-13 | $10.84 | $11.18 | $10.72 | $11.07 | $11.07 | 19,420,800 |
| 2024-11-12 | $11.50 | $11.56 | $10.84 | $10.98 | $10.98 | 28,242,480 |
| 2024-11-11 | $11.04 | $11.72 | $10.99 | $11.50 | $11.50 | 39,164,270 |
| 2024-11-08 | $11.00 | $11.36 | $10.80 | $10.92 | $10.92 | 25,322,770 |
| 2024-11-07 | $10.57 | $11.12 | $10.51 | $10.99 | $10.99 | 26,316,590 |
| 2024-11-06 | $10.94 | $11.29 | $10.50 | $10.60 | $10.60 | 35,555,900 |
| 2024-11-05 | $10.23 | $11.50 | $10.20 | $11.07 | $11.07 | 42,625,660 |
| 2024-11-04 | $10.15 | $10.45 | $10.02 | $10.38 | $10.38 | 25,012,740 |
| 2024-11-01 | $10.80 | $11.27 | $10.04 | $10.14 | $10.14 | 40,247,520 |
| 2024-10-31 | $10.00 | $11.73 | $9.88 | $10.98 | $10.98 | 56,006,170 |
| 2024-10-30 | $10.61 | $10.67 | $9.72 | $9.94 | $9.94 | 43,333,510 |
| 2024-10-29 | $11.31 | $11.50 | $10.73 | $10.76 | $10.76 | 45,409,030 |
| 2024-10-28 | $11.36 | $11.90 | $11.10 | $11.20 | $11.20 | 47,635,650 |
| 2024-10-25 | $10.73 | $11.88 | $10.73 | $11.28 | $11.28 | 58,038,690 |
| 2024-10-24 | $11.78 | $12.28 | $10.72 | $10.90 | $10.90 | 56,933,720 |
| 2024-10-23 | $10.26 | $11.78 | $10.01 | $11.52 | $11.52 | 60,022,080 |
| 2024-10-22 | $10.27 | $10.55 | $10.05 | $10.16 | $10.16 | 26,908,510 |
| 2024-10-21 | $10.09 | $10.78 | $10.09 | $10.38 | $10.38 | 33,742,710 |
| 2024-10-18 | $9.65 | $10.44 | $9.39 | $10.19 | $10.19 | 38,975,570 |
| 2024-10-17 | $9.95 | $10.15 | $9.61 | $9.65 | $9.65 | 29,173,370 |
| 2024-10-16 | $10.01 | $10.48 | $9.80 | $10.06 | $10.06 | 29,324,750 |
| 2024-10-15 | $10.00 | $10.61 | $9.85 | $10.16 | $10.16 | 36,588,840 |
| 2024-10-14 | $9.41 | $10.38 | $9.26 | $10.12 | $10.12 | 30,115,980 |
| 2024-10-11 | $9.87 | $9.95 | $9.26 | $9.51 | $9.51 | 28,942,200 |
| 2024-10-10 | $9.81 | $10.75 | $9.81 | $10.17 | $10.17 | 35,518,560 |
| 2024-10-09 | $10.59 | $10.75 | $9.56 | $9.57 | $9.57 | 45,907,810 |
| 2024-10-08 | $11.32 | $11.50 | $10.06 | $11.30 | $11.30 | 70,083,550 |
| 2024-09-30 | $8.50 | $9.60 | $8.33 | $9.60 | $9.60 | 55,250,330 |
| 2024-09-27 | $7.66 | $8.30 | $7.66 | $8.08 | $8.08 | 46,418,490 |
| 2024-09-26 | $7.62 | $7.70 | $7.38 | $7.66 | $7.66 | 33,643,320 |
| 2024-09-25 | $7.73 | $8.62 | $7.29 | $7.57 | $7.57 | 61,747,620 |
| 2024-09-24 | $7.65 | $7.73 | $7.40 | $7.73 | $7.73 | 45,626,080 |
| 2024-09-23 | $7.00 | $7.94 | $6.96 | $7.68 | $7.68 | 53,062,920 |
| 2024-09-20 | $7.30 | $7.50 | $6.82 | $6.86 | $6.86 | 39,864,380 |
| 2024-09-19 | $7.17 | $7.48 | $7.00 | $7.35 | $7.35 | 43,016,730 |
| 2024-09-18 | $6.90 | $7.33 | $6.79 | $7.25 | $7.25 | 37,260,450 |
| 2024-09-13 | $7.22 | $7.50 | $6.81 | $6.93 | $6.93 | 48,133,360 |
| 2024-09-12 | $6.37 | $7.52 | $6.37 | $7.08 | $7.08 | 58,676,370 |
| 2024-09-11 | $6.50 | $7.05 | $6.41 | $6.50 | $6.50 | 44,645,620 |
| 2024-09-10 | $6.34 | $6.78 | $6.10 | $6.64 | $6.64 | 46,469,650 |
| 2024-09-09 | $6.10 | $6.66 | $6.10 | $6.36 | $6.36 | 40,676,580 |
| 2024-09-06 | $6.40 | $6.86 | $6.35 | $6.41 | $6.41 | 53,652,850 |
| 2024-09-05 | $7.14 | $7.17 | $6.25 | $6.43 | $6.43 | 71,846,320 |
| 2024-09-04 | $6.08 | $7.28 | $6.08 | $7.28 | $7.28 | 81,126,730 |
| 2024-09-03 | $5.06 | $6.07 | $5.02 | $6.07 | $6.07 | 22,796,580 |
| 2024-09-02 | $5.18 | $5.26 | $5.05 | $5.06 | $5.06 | 10,683,070 |
| 2024-08-30 | $5.09 | $5.33 | $4.99 | $5.20 | $5.20 | 16,118,650 |
| 2024-08-29 | $5.06 | $5.26 | $4.99 | $5.24 | $5.24 | 7,101,950 |
| 2024-08-28 | $4.98 | $5.13 | $4.94 | $5.07 | $5.07 | 4,707,880 |
| 2024-08-27 | $5.07 | $5.09 | $4.98 | $4.99 | $4.99 | 4,451,400 |
| 2024-08-26 | $4.96 | $5.22 | $4.95 | $5.08 | $5.08 | 6,682,940 |
| 2024-08-23 | $4.98 | $5.04 | $4.88 | $4.96 | $4.96 | 5,498,540 |
| 2024-08-22 | $5.14 | $5.19 | $5.00 | $5.01 | $5.01 | 5,019,600 |
| 2024-08-21 | $5.12 | $5.22 | $5.08 | $5.12 | $5.12 | 5,889,750 |
| 2024-08-20 | $5.19 | $5.21 | $5.04 | $5.08 | $5.08 | 5,057,740 |
| 2024-08-19 | $5.20 | $5.28 | $5.13 | $5.19 | $5.19 | 4,680,750 |
| 2024-08-16 | $5.27 | $5.36 | $5.18 | $5.18 | $5.18 | 4,942,600 |
| 2024-08-15 | $5.14 | $5.34 | $5.08 | $5.28 | $5.28 | 6,883,670 |
| 2024-08-14 | $5.24 | $5.33 | $5.14 | $5.17 | $5.17 | 5,368,800 |
| 2024-08-13 | $5.22 | $5.26 | $5.12 | $5.24 | $5.24 | 4,276,100 |
| 2024-08-12 | $5.25 | $5.30 | $5.17 | $5.21 | $5.21 | 4,979,700 |
| 2024-08-09 | $5.38 | $5.44 | $5.24 | $5.26 | $5.26 | 4,756,200 |
| 2024-08-08 | $5.39 | $5.43 | $5.27 | $5.35 | $5.35 | 5,864,600 |
| 2024-08-07 | $5.44 | $5.49 | $5.37 | $5.43 | $5.43 | 5,049,760 |
| 2024-08-06 | $5.38 | $5.46 | $5.35 | $5.44 | $5.44 | 7,140,000 |
| 2024-08-05 | $5.42 | $5.54 | $5.28 | $5.29 | $5.29 | 6,723,600 |
| 2024-08-02 | $5.57 | $5.65 | $5.44 | $5.48 | $5.48 | 4,952,070 |
| 2024-08-01 | $5.59 | $5.65 | $5.53 | $5.58 | $5.58 | 6,410,700 |
| 2024-07-31 | $5.30 | $5.60 | $5.27 | $5.60 | $5.60 | 8,038,810 |
| 2024-07-30 | $5.25 | $5.36 | $5.22 | $5.31 | $5.31 | 5,191,000 |
| 2024-07-29 | $5.35 | $5.36 | $5.20 | $5.30 | $5.30 | 5,014,700 |
| 2024-07-26 | $5.16 | $5.35 | $5.16 | $5.35 | $5.35 | 6,699,510 |
| 2024-07-25 | $5.01 | $5.24 | $5.01 | $5.15 | $5.15 | 6,909,360 |
| 2024-07-24 | $5.15 | $5.16 | $4.99 | $5.03 | $5.03 | 8,121,000 |
| 2024-07-23 | $5.29 | $5.34 | $5.13 | $5.15 | $5.15 | 6,783,690 |
| 2024-07-22 | $5.39 | $5.43 | $5.26 | $5.30 | $5.30 | 5,646,600 |
| 2024-07-19 | $5.30 | $5.43 | $5.19 | $5.36 | $5.36 | 6,244,900 |
| 2024-07-18 | $5.43 | $5.43 | $5.16 | $5.28 | $5.28 | 8,271,300 |
| 2024-07-17 | $5.44 | $5.47 | $5.33 | $5.37 | $5.37 | 4,514,500 |
| 2024-07-16 | $5.40 | $5.46 | $5.34 | $5.41 | $5.41 | 3,844,720 |
| 2024-07-15 | $5.70 | $5.70 | $5.39 | $5.41 | $5.41 | 5,863,370 |
| 2024-07-12 | $5.65 | $5.68 | $5.57 | $5.62 | $5.62 | 5,590,400 |
| 2024-07-11 | $5.43 | $5.70 | $5.42 | $5.62 | $5.62 | 9,447,020 |
| 2024-07-10 | $5.44 | $5.57 | $5.36 | $5.41 | $5.41 | 6,972,200 |
| 2024-07-09 | $5.37 | $5.47 | $5.25 | $5.44 | $5.44 | 7,231,430 |
| 2024-07-08 | $5.59 | $5.63 | $5.33 | $5.36 | $5.36 | 7,295,900 |
| 2024-07-05 | $5.55 | $5.64 | $5.46 | $5.60 | $5.60 | 5,656,750 |
| 2024-07-04 | $5.76 | $5.81 | $5.55 | $5.55 | $5.55 | 5,642,270 |
| 2024-07-03 | $5.83 | $5.88 | $5.73 | $5.74 | $5.74 | 4,492,200 |
| 2024-07-02 | $5.82 | $5.92 | $5.79 | $5.85 | $5.85 | 3,980,800 |
| 2024-07-01 | $5.90 | $5.95 | $5.76 | $5.86 | $5.86 | 4,815,140 |
| 2024-06-28 | $5.86 | $6.08 | $5.79 | $5.91 | $5.91 | 6,126,900 |
| 2024-06-27 | $5.95 | $6.07 | $5.86 | $5.87 | $5.87 | 6,204,800 |
| 2024-06-26 | $5.72 | $6.00 | $5.65 | $5.98 | $5.98 | 7,961,400 |
| 2024-06-25 | $5.92 | $5.99 | $5.69 | $5.75 | $5.75 | 8,315,100 |
| 2024-06-24 | $6.19 | $6.21 | $5.90 | $5.92 | $5.92 | 6,318,880 |
| 2024-06-21 | $6.43 | $6.46 | $6.22 | $6.23 | $6.23 | 4,323,760 |
| 2024-06-20 | $6.68 | $6.68 | $6.42 | $6.43 | $6.43 | 4,654,110 |
| 2024-06-19 | $6.77 | $6.78 | $6.61 | $6.62 | $6.62 | 4,152,200 |
| 2024-06-18 | $6.67 | $6.75 | $6.59 | $6.75 | $6.75 | 4,119,400 |
| 2024-06-17 | $6.60 | $6.71 | $6.54 | $6.64 | $6.64 | 3,959,230 |
| 2024-06-14 | $6.63 | $6.68 | $6.50 | $6.61 | $6.61 | 3,739,020 |
| 2024-06-13 | $6.66 | $6.74 | $6.53 | $6.63 | $6.63 | 4,053,700 |
| 2024-06-12 | $6.59 | $6.74 | $6.58 | $6.62 | $6.62 | 3,504,640 |
| 2024-06-11 | $6.40 | $6.66 | $6.27 | $6.62 | $6.62 | 5,196,170 |
| 2024-06-07 | $6.36 | $6.52 | $6.33 | $6.48 | $6.48 | 5,674,900 |
| 2024-06-06 | $6.62 | $6.71 | $6.22 | $6.29 | $6.29 | 7,771,600 |
| 2024-06-05 | $6.65 | $6.79 | $6.62 | $6.62 | $6.62 | 3,264,100 |
| 2024-06-04 | $6.83 | $6.89 | $6.67 | $6.77 | $6.77 | 4,779,420 |
| 2024-06-03 | $7.09 | $7.09 | $6.82 | $6.89 | $6.89 | 5,662,000 |
| 2024-05-31 | $7.00 | $7.11 | $6.99 | $7.06 | $7.06 | 4,025,600 |
| 2024-05-30 | $6.95 | $7.05 | $6.92 | $7.01 | $7.01 | 3,591,780 |
| 2024-05-29 | $6.90 | $7.13 | $6.89 | $7.00 | $7.00 | 4,751,740 |
| 2024-05-28 | $7.01 | $7.06 | $6.91 | $6.93 | $6.93 | 4,170,060 |
| 2024-05-27 | $7.03 | $7.03 | $6.78 | $7.00 | $7.00 | 5,311,750 |
| 2024-05-24 | $7.10 | $7.18 | $6.95 | $6.98 | $6.98 | 4,747,300 |
| 2024-05-23 | $7.30 | $7.30 | $7.12 | $7.15 | $7.15 | 4,789,670 |
| 2024-05-22 | $7.10 | $7.35 | $7.09 | $7.31 | $7.31 | 5,625,400 |
| 2024-05-21 | $7.27 | $7.31 | $7.10 | $7.14 | $7.14 | 4,849,470 |
| 2024-05-20 | $7.31 | $7.50 | $7.25 | $7.27 | $7.27 | 5,958,970 |
| 2024-05-17 | $7.18 | $7.27 | $7.11 | $7.26 | $7.26 | 5,090,950 |
| 2024-05-16 | $7.10 | $7.23 | $7.10 | $7.18 | $7.18 | 4,732,670 |
| 2024-05-15 | $7.18 | $7.24 | $7.10 | $7.10 | $7.10 | 3,331,720 |
| 2024-05-14 | $7.30 | $7.34 | $7.17 | $7.18 | $7.18 | 4,398,470 |
| 2024-05-13 | $7.41 | $7.42 | $7.16 | $7.20 | $7.20 | 5,655,100 |
| 2024-05-10 | $7.67 | $7.75 | $7.38 | $7.43 | $7.43 | 7,046,330 |
| 2024-05-09 | $7.49 | $7.80 | $7.46 | $7.64 | $7.64 | 8,314,430 |
| 2024-05-08 | $7.52 | $7.59 | $7.35 | $7.39 | $7.39 | 6,013,820 |
| 2024-05-07 | $7.40 | $7.51 | $7.37 | $7.51 | $7.51 | 4,583,870 |
| 2024-05-06 | $7.41 | $7.50 | $7.38 | $7.43 | $7.43 | 5,608,310 |
| 2024-04-30 | $7.41 | $7.50 | $7.27 | $7.30 | $7.30 | 4,827,800 |
| 2024-04-29 | $7.13 | $7.50 | $7.12 | $7.41 | $7.41 | 7,270,510 |
| 2024-04-26 | $6.98 | $7.14 | $6.84 | $7.11 | $7.11 | 8,076,480 |
| 2024-04-25 | $6.97 | $7.08 | $6.87 | $6.95 | $6.95 | 5,989,600 |
| 2024-04-24 | $6.91 | $7.08 | $6.89 | $7.04 | $7.04 | 5,070,930 |
| 2024-04-23 | $6.88 | $6.98 | $6.80 | $6.92 | $6.92 | 5,666,170 |
| 2024-04-22 | $6.73 | $6.95 | $6.61 | $6.82 | $6.82 | 5,293,210 |
| 2024-04-19 | $6.83 | $6.97 | $6.72 | $6.76 | $6.76 | 5,090,510 |
| 2024-04-18 | $7.03 | $7.05 | $6.73 | $6.89 | $6.89 | 7,336,970 |
| 2024-04-17 | $6.41 | $7.01 | $6.41 | $7.00 | $7.00 | 8,950,400 |
| 2024-04-16 | $6.88 | $6.93 | $6.30 | $6.33 | $6.33 | 10,670,710 |
| 2024-04-15 | $7.21 | $7.39 | $6.82 | $6.97 | $6.97 | 8,462,420 |
| 2024-04-12 | $7.56 | $7.59 | $7.24 | $7.27 | $7.27 | 7,673,560 |
| 2024-04-11 | $7.45 | $7.68 | $7.32 | $7.53 | $7.53 | 6,913,500 |
| 2024-04-10 | $7.69 | $7.76 | $7.39 | $7.49 | $7.49 | 6,902,900 |
| 2024-04-09 | $7.46 | $7.75 | $7.41 | $7.74 | $7.74 | 5,714,000 |
| 2024-04-08 | $7.80 | $7.84 | $7.40 | $7.41 | $7.41 | 6,212,040 |
| 2024-04-03 | $7.94 | $7.97 | $7.71 | $7.81 | $7.81 | 5,064,890 |
| 2024-04-02 | $7.88 | $8.08 | $7.82 | $7.98 | $7.98 | 6,836,890 |
| 2024-04-01 | $7.56 | $7.90 | $7.56 | $7.88 | $7.88 | 6,106,340 |
| 2024-03-29 | $7.47 | $7.55 | $7.36 | $7.51 | $7.51 | 4,641,600 |
| 2024-03-28 | $7.34 | $7.62 | $7.31 | $7.42 | $7.42 | 7,207,470 |
| 2024-03-27 | $7.75 | $7.79 | $7.27 | $7.29 | $7.29 | 8,333,000 |
| 2024-03-26 | $7.83 | $7.89 | $7.61 | $7.74 | $7.74 | 7,173,750 |
| 2024-03-25 | $8.28 | $8.28 | $7.79 | $7.82 | $7.82 | 7,937,300 |
| 2024-03-22 | $8.45 | $8.47 | $8.07 | $8.12 | $8.12 | 9,374,760 |
| 2024-03-21 | $8.52 | $8.52 | $8.33 | $8.44 | $8.44 | 4,904,640 |
| 2024-03-20 | $8.46 | $8.50 | $8.42 | $8.47 | $8.47 | 4,631,380 |
| 2024-03-19 | $8.48 | $8.53 | $8.42 | $8.45 | $8.45 | 4,334,800 |
| 2024-03-18 | $8.42 | $8.54 | $8.33 | $8.50 | $8.50 | 5,717,800 |
| 2024-03-15 | $8.11 | $8.38 | $8.11 | $8.36 | $8.36 | 5,412,470 |
| 2024-03-14 | $8.25 | $8.36 | $8.06 | $8.18 | $8.18 | 5,265,890 |
| 2024-03-13 | $8.32 | $8.38 | $8.18 | $8.27 | $8.27 | 4,857,100 |
| 2024-03-12 | $8.28 | $8.30 | $8.17 | $8.30 | $8.30 | 5,901,140 |
| 2024-03-11 | $7.86 | $8.25 | $7.86 | $8.21 | $8.21 | 7,151,280 |
| 2024-03-08 | $8.00 | $8.00 | $7.82 | $7.95 | $7.95 | 4,016,330 |
| 2024-03-07 | $8.05 | $8.15 | $7.88 | $7.88 | $7.88 | 4,850,890 |
| 2024-03-06 | $7.90 | $8.14 | $7.80 | $7.99 | $7.99 | 4,999,060 |
| 2024-03-05 | $7.97 | $8.05 | $7.87 | $7.90 | $7.90 | 6,056,710 |
| 2024-03-04 | $8.15 | $8.18 | $7.95 | $8.08 | $8.08 | 5,548,600 |
| 2024-03-01 | $8.12 | $8.20 | $8.01 | $8.12 | $8.12 | 6,159,000 |
| 2024-02-29 | $7.68 | $8.12 | $7.60 | $8.12 | $8.12 | 7,315,340 |
| 2024-02-28 | $8.31 | $8.46 | $7.60 | $7.71 | $7.71 | 11,883,600 |
| 2024-02-27 | $7.98 | $8.26 | $7.96 | $8.26 | $8.26 | 8,694,710 |
| 2024-02-26 | $8.12 | $8.24 | $7.91 | $8.04 | $8.04 | 11,503,300 |
| 2024-02-23 | $7.67 | $8.34 | $7.59 | $8.07 | $8.07 | 11,783,990 |
| 2024-02-22 | $7.52 | $7.62 | $7.45 | $7.62 | $7.62 | 4,738,870 |
| 2024-02-21 | $7.36 | $7.75 | $7.22 | $7.47 | $7.47 | 7,179,910 |
| 2024-02-20 | $7.29 | $7.35 | $7.12 | $7.31 | $7.31 | 4,636,250 |
| 2024-02-19 | $7.47 | $7.54 | $7.19 | $7.28 | $7.28 | 9,818,410 |
| 2024-02-08 | $6.67 | $7.60 | $6.67 | $7.41 | $7.41 | 12,175,670 |
| 2024-02-07 | $6.49 | $6.89 | $6.45 | $6.72 | $6.72 | 10,213,260 |
| 2024-02-06 | $5.65 | $6.59 | $5.65 | $6.45 | $6.45 | 9,886,120 |
| 2024-02-05 | $6.47 | $6.56 | $5.79 | $5.90 | $5.90 | 11,853,100 |
| 2024-02-02 | $6.99 | $7.10 | $6.35 | $6.65 | $6.65 | 7,307,910 |
| 2024-02-01 | $7.10 | $7.20 | $6.90 | $6.99 | $6.99 | 5,018,520 |
| 2024-01-31 | $7.50 | $7.58 | $7.06 | $7.07 | $7.07 | 5,178,300 |
| 2024-01-30 | $7.69 | $7.80 | $7.51 | $7.51 | $7.51 | 4,386,360 |
| 2024-01-29 | $8.02 | $8.08 | $7.73 | $7.78 | $7.78 | 3,912,200 |
| 2024-01-26 | $8.17 | $8.22 | $8.01 | $8.02 | $8.02 | 4,531,050 |
| 2024-01-25 | $8.00 | $8.19 | $7.79 | $8.16 | $8.16 | 6,053,900 |
| 2024-01-24 | $7.99 | $8.04 | $7.61 | $7.94 | $7.94 | 6,226,400 |
| 2024-01-23 | $7.88 | $8.05 | $7.67 | $7.90 | $7.90 | 5,194,530 |
| 2024-01-22 | $8.40 | $8.43 | $7.88 | $7.88 | $7.88 | 7,179,500 |
| 2024-01-19 | $8.58 | $8.72 | $8.39 | $8.44 | $8.44 | 5,254,810 |
| 2024-01-18 | $8.63 | $8.71 | $8.25 | $8.63 | $8.63 | 8,475,390 |
| 2024-01-17 | $9.03 | $9.03 | $8.67 | $8.67 | $8.67 | 5,541,600 |
| 2024-01-16 | $9.01 | $9.16 | $8.91 | $9.04 | $9.04 | 4,620,430 |
| 2024-01-15 | $9.23 | $9.29 | $9.01 | $9.01 | $9.01 | 5,269,330 |
| 2024-01-12 | $9.27 | $9.51 | $9.22 | $9.24 | $9.24 | 5,833,950 |
| 2024-01-11 | $9.18 | $9.39 | $8.88 | $9.32 | $9.32 | 12,429,150 |
| 2024-01-10 | $9.19 | $9.48 | $9.12 | $9.19 | $9.19 | 4,536,790 |
| 2024-01-09 | $9.16 | $9.49 | $9.13 | $9.22 | $9.22 | 4,078,290 |
| 2024-01-08 | $9.35 | $9.35 | $9.16 | $9.17 | $9.17 | 5,102,800 |
| 2024-01-05 | $9.50 | $9.65 | $9.29 | $9.35 | $9.35 | 3,558,520 |
| 2024-01-04 | $9.67 | $9.68 | $9.45 | $9.50 | $9.50 | 3,370,590 |
| 2024-01-03 | $9.74 | $9.83 | $9.61 | $9.67 | $9.67 | 3,566,200 |
| 2024-01-02 | $9.93 | $9.93 | $9.75 | $9.79 | $9.79 | 4,119,800 |
| 2024-01-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-12-29 | $9.79 | $9.95 | $9.75 | $9.93 | $9.93 | 4,915,090 |
| 2023-12-28 | $9.20 | $9.87 | $9.15 | $9.80 | $9.80 | 8,551,190 |
| 2023-12-27 | $9.23 | $9.28 | $9.18 | $9.20 | $9.20 | 2,834,780 |
| 2023-12-26 | $9.34 | $9.34 | $9.19 | $9.24 | $9.24 | 3,722,900 |
| 2023-12-25 | $9.50 | $9.55 | $9.27 | $9.33 | $9.33 | 4,091,190 |
| 2023-12-22 | $9.43 | $9.61 | $9.25 | $9.45 | $9.45 | 6,205,600 |
| 2023-12-21 | $9.28 | $9.49 | $9.17 | $9.40 | $9.40 | 5,272,370 |
| 2023-12-20 | $9.40 | $9.48 | $9.27 | $9.29 | $9.29 | 3,921,350 |
| 2023-12-19 | $9.35 | $9.42 | $9.28 | $9.38 | $9.38 | 3,961,900 |
| 2023-12-18 | $9.50 | $9.56 | $9.37 | $9.37 | $9.37 | 4,326,240 |
| 2023-12-15 | $9.65 | $9.78 | $9.58 | $9.60 | $9.60 | 3,368,140 |
| 2023-12-14 | $9.72 | $9.87 | $9.62 | $9.62 | $9.62 | 3,847,440 |
| 2023-12-13 | $9.80 | $9.80 | $9.66 | $9.68 | $9.68 | 3,394,240 |
| 2023-12-12 | $9.84 | $9.88 | $9.74 | $9.80 | $9.80 | 2,766,780 |
| 2023-12-11 | $9.72 | $9.87 | $9.57 | $9.84 | $9.84 | 4,155,980 |
| 2023-12-08 | $9.78 | $9.94 | $9.70 | $9.70 | $9.70 | 3,099,010 |
| 2023-12-07 | $9.84 | $9.89 | $9.70 | $9.79 | $9.79 | 3,602,670 |
| 2023-12-06 | $9.79 | $10.06 | $9.79 | $9.85 | $9.85 | 5,486,300 |
| 2023-12-05 | $9.97 | $10.00 | $9.80 | $9.80 | $9.80 | 3,805,140 |
| 2023-12-04 | $10.21 | $10.21 | $9.96 | $9.97 | $9.97 | 5,319,150 |
| 2023-12-01 | $10.17 | $10.30 | $10.05 | $10.21 | $10.21 | 4,599,430 |
| 2023-11-30 | $10.33 | $10.45 | $10.13 | $10.19 | $10.19 | 4,920,600 |
| 2023-11-29 | $10.44 | $10.55 | $10.33 | $10.37 | $10.37 | 3,428,800 |
| 2023-11-28 | $10.28 | $10.50 | $10.26 | $10.40 | $10.40 | 3,642,450 |
| 2023-11-27 | $10.26 | $10.43 | $10.20 | $10.30 | $10.30 | 4,111,540 |
| 2023-11-24 | $10.63 | $10.63 | $10.27 | $10.29 | $10.29 | 4,711,330 |
| 2023-11-23 | $10.46 | $10.62 | $10.43 | $10.58 | $10.58 | 2,869,300 |
| 2023-11-22 | $10.65 | $10.77 | $10.44 | $10.45 | $10.45 | 4,502,690 |
| 2023-11-21 | $10.94 | $10.99 | $10.70 | $10.70 | $10.70 | 4,335,360 |
| 2023-11-20 | $10.77 | $10.92 | $10.64 | $10.89 | $10.89 | 4,516,600 |
| 2023-11-17 | $10.58 | $10.80 | $10.52 | $10.72 | $10.72 | 4,370,000 |
| 2023-11-16 | $10.75 | $10.84 | $10.57 | $10.57 | $10.57 | 4,842,400 |
| 2023-11-15 | $10.70 | $10.88 | $10.70 | $10.84 | $10.84 | 5,059,040 |
| 2023-11-14 | $10.60 | $10.70 | $10.52 | $10.64 | $10.64 | 3,603,400 |
| 2023-11-13 | $10.51 | $10.66 | $10.48 | $10.59 | $10.59 | 3,508,600 |
| 2023-11-10 | $10.56 | $10.57 | $10.41 | $10.48 | $10.48 | 3,437,700 |
| 2023-11-09 | $10.69 | $10.70 | $10.52 | $10.55 | $10.55 | 4,236,570 |
| 2023-11-08 | $10.78 | $10.78 | $10.52 | $10.64 | $10.64 | 6,040,790 |
| 2023-11-07 | $10.78 | $10.89 | $10.61 | $10.72 | $10.72 | 8,020,760 |
| 2023-11-06 | $10.33 | $10.66 | $10.31 | $10.63 | $10.63 | 7,565,710 |
| 2023-11-03 | $9.85 | $10.35 | $9.84 | $10.28 | $10.28 | 8,393,100 |
| 2023-11-02 | $10.03 | $10.08 | $9.83 | $9.83 | $9.83 | 4,013,780 |
| 2023-11-01 | $9.90 | $10.04 | $9.80 | $9.99 | $9.99 | 4,545,860 |
| 2023-10-31 | $9.98 | $10.04 | $9.75 | $9.80 | $9.80 | 4,533,440 |
| 2023-10-30 | $9.79 | $10.05 | $9.75 | $9.98 | $9.98 | 5,808,380 |
| 2023-10-27 | $9.49 | $9.83 | $9.35 | $9.80 | $9.80 | 7,043,630 |
| 2023-10-26 | $9.38 | $9.55 | $9.10 | $9.51 | $9.51 | 7,537,060 |
| 2023-10-25 | $9.62 | $9.81 | $9.49 | $9.54 | $9.54 | 5,361,100 |
| 2023-10-24 | $9.45 | $9.61 | $9.36 | $9.55 | $9.55 | 4,955,170 |
| 2023-10-23 | $9.93 | $9.93 | $9.30 | $9.35 | $9.35 | 6,661,460 |
| 2023-10-20 | $9.81 | $10.08 | $9.81 | $9.87 | $9.87 | 4,872,090 |
| 2023-10-19 | $10.05 | $10.15 | $9.84 | $9.85 | $9.85 | 6,448,800 |
| 2023-10-18 | $10.31 | $10.31 | $10.10 | $10.10 | $10.10 | 3,548,790 |
| 2023-10-17 | $10.36 | $10.51 | $10.30 | $10.32 | $10.32 | 3,818,800 |
| 2023-10-16 | $10.78 | $10.78 | $10.28 | $10.33 | $10.33 | 6,676,100 |
| 2023-10-13 | $10.75 | $10.83 | $10.62 | $10.68 | $10.68 | 4,054,300 |
| 2023-10-12 | $10.66 | $10.85 | $10.57 | $10.83 | $10.83 | 6,307,440 |
| 2023-10-11 | $10.68 | $10.80 | $10.56 | $10.64 | $10.64 | 5,066,950 |
| 2023-10-10 | $10.58 | $10.70 | $10.52 | $10.60 | $10.60 | 3,827,180 |
| 2023-10-09 | $10.60 | $10.68 | $10.49 | $10.58 | $10.58 | 3,260,350 |
| 2023-09-28 | $10.63 | $10.79 | $10.50 | $10.59 | $10.59 | 5,428,900 |
| 2023-09-27 | $10.48 | $10.71 | $10.35 | $10.50 | $10.50 | 5,397,070 |
| 2023-09-26 | $10.52 | $10.56 | $10.37 | $10.42 | $10.42 | 3,833,400 |
| 2023-09-25 | $10.54 | $10.62 | $10.37 | $10.52 | $10.52 | 5,267,030 |
| 2023-09-22 | $10.00 | $10.60 | $9.98 | $10.57 | $10.57 | 8,277,560 |
| 2023-09-21 | $10.04 | $10.12 | $10.01 | $10.02 | $10.02 | 2,990,670 |
| 2023-09-20 | $10.18 | $10.23 | $10.05 | $10.06 | $10.06 | 2,899,100 |
| 2023-09-19 | $10.40 | $10.49 | $10.13 | $10.18 | $10.18 | 4,386,240 |
| 2023-09-18 | $10.12 | $10.59 | $10.03 | $10.43 | $10.43 | 7,061,350 |
| 2023-09-15 | $10.33 | $10.37 | $10.03 | $10.22 | $10.22 | 5,545,150 |
| 2023-09-14 | $10.43 | $10.49 | $10.22 | $10.32 | $10.32 | 4,566,850 |
| 2023-09-13 | $10.76 | $10.83 | $10.35 | $10.46 | $10.46 | 5,896,700 |
| 2023-09-12 | $10.70 | $10.83 | $10.59 | $10.78 | $10.78 | 5,314,560 |
| 2023-09-11 | $10.40 | $10.75 | $10.33 | $10.71 | $10.71 | 6,422,730 |
| 2023-09-08 | $10.50 | $10.55 | $10.40 | $10.40 | $10.40 | 2,998,400 |
| 2023-09-07 | $10.94 | $10.96 | $10.42 | $10.42 | $10.42 | 7,279,300 |
| 2023-09-06 | $10.72 | $10.90 | $10.49 | $10.88 | $10.88 | 6,746,020 |
| 2023-09-05 | $10.68 | $10.80 | $10.60 | $10.72 | $10.72 | 5,014,160 |
| 2023-09-04 | $10.46 | $10.72 | $10.36 | $10.68 | $10.68 | 4,812,410 |
| 2023-09-01 | $10.57 | $10.68 | $10.41 | $10.45 | $10.45 | 4,353,250 |
| 2023-08-31 | $10.96 | $10.97 | $10.53 | $10.60 | $10.60 | 6,447,640 |
| 2023-08-30 | $10.75 | $11.18 | $10.73 | $10.91 | $10.91 | 7,485,100 |
| 2023-08-29 | $10.25 | $10.88 | $10.22 | $10.87 | $10.87 | 9,199,920 |
| 2023-08-28 | $10.88 | $10.97 | $10.17 | $10.24 | $10.24 | 6,454,350 |
| 2023-08-25 | $10.60 | $10.60 | $10.23 | $10.28 | $10.28 | 4,847,910 |
| 2023-08-24 | $10.44 | $10.84 | $10.42 | $10.63 | $10.63 | 6,796,390 |
| 2023-08-23 | $10.49 | $10.79 | $10.34 | $10.52 | $10.52 | 8,171,680 |
| 2023-08-22 | $10.51 | $10.68 | $10.22 | $10.48 | $10.48 | 5,958,660 |
| 2023-08-21 | $10.60 | $10.78 | $10.49 | $10.49 | $10.49 | 4,388,170 |
| 2023-08-18 | $10.93 | $10.97 | $10.64 | $10.64 | $10.64 | 4,222,710 |
| 2023-08-17 | $10.80 | $10.94 | $10.61 | $10.88 | $10.88 | 5,981,650 |
| 2023-08-16 | $11.00 | $11.06 | $10.75 | $10.75 | $10.75 | 5,167,540 |
| 2023-08-15 | $11.29 | $11.35 | $10.94 | $11.04 | $11.04 | 5,753,400 |
| 2023-08-14 | $11.32 | $11.34 | $11.03 | $11.27 | $11.27 | 5,428,350 |
| 2023-08-11 | $11.65 | $11.65 | $11.35 | $11.36 | $11.36 | 4,470,420 |
| 2023-08-10 | $11.74 | $11.84 | $11.59 | $11.60 | $11.60 | 3,030,670 |
| 2023-08-09 | $11.76 | $11.81 | $11.64 | $11.74 | $11.74 | 3,419,800 |
| 2023-08-08 | $11.92 | $11.92 | $11.68 | $11.74 | $11.74 | 4,206,390 |
| 2023-08-07 | $11.98 | $12.09 | $11.80 | $11.92 | $11.92 | 4,223,820 |
| 2023-08-04 | $11.96 | $12.13 | $11.94 | $11.99 | $11.99 | 4,085,950 |
| 2023-08-03 | $12.03 | $12.10 | $11.91 | $11.95 | $11.95 | 3,459,450 |
| 2023-08-02 | $12.02 | $12.16 | $11.92 | $12.03 | $12.03 | 4,120,490 |
| 2023-08-01 | $11.93 | $12.06 | $11.81 | $12.02 | $12.02 | 5,540,440 |
| 2023-07-31 | $11.80 | $12.06 | $11.77 | $11.94 | $11.94 | 5,874,750 |
| 2023-07-28 | $11.60 | $11.80 | $11.52 | $11.71 | $11.71 | 4,416,070 |
| 2023-07-27 | $11.81 | $11.95 | $11.61 | $11.66 | $11.66 | 4,474,400 |
| 2023-07-26 | $12.25 | $12.25 | $11.78 | $11.83 | $11.83 | 8,615,100 |
| 2023-07-25 | $11.85 | $12.21 | $11.85 | $12.20 | $12.20 | 7,047,180 |
| 2023-07-24 | $11.86 | $12.00 | $11.54 | $11.80 | $11.80 | 4,875,070 |
| 2023-07-21 | $11.98 | $12.16 | $11.77 | $11.81 | $11.81 | 6,959,770 |
| 2023-07-20 | $12.11 | $12.37 | $12.01 | $12.02 | $12.02 | 6,470,080 |
| 2023-07-19 | $12.28 | $12.31 | $12.01 | $12.12 | $12.12 | 4,985,360 |
| 2023-07-18 | $12.37 | $12.51 | $12.18 | $12.24 | $12.24 | 7,828,040 |
| 2023-07-17 | $12.51 | $12.59 | $12.31 | $12.45 | $12.45 | 5,788,720 |
| 2023-07-14 | $12.92 | $12.94 | $12.53 | $12.55 | $12.55 | 10,342,540 |
| 2023-07-13 | $13.17 | $13.27 | $12.87 | $12.90 | $12.90 | 9,998,570 |
| 2023-07-12 | $13.22 | $13.34 | $12.90 | $13.07 | $13.07 | 10,391,700 |
| 2023-07-11 | $13.52 | $13.63 | $13.15 | $13.26 | $13.26 | 13,966,960 |
| 2023-07-10 | $12.66 | $13.56 | $12.60 | $13.42 | $13.42 | 17,240,320 |
| 2023-07-07 | $12.93 | $13.01 | $12.60 | $12.66 | $12.66 | 9,250,700 |
| 2023-07-06 | $13.25 | $13.25 | $12.96 | $13.00 | $13.00 | 10,462,380 |
| 2023-07-05 | $13.50 | $13.62 | $13.24 | $13.25 | $13.25 | 11,281,580 |
| 2023-07-04 | $13.28 | $13.64 | $13.01 | $13.47 | $13.47 | 13,983,100 |
| 2023-07-03 | $13.19 | $13.33 | $12.97 | $13.12 | $13.12 | 11,967,980 |
| 2023-06-30 | $12.86 | $13.23 | $12.84 | $13.19 | $13.19 | 9,083,460 |
| 2023-06-29 | $12.66 | $13.08 | $12.54 | $12.97 | $12.97 | 8,963,350 |
| 2023-06-28 | $12.82 | $12.82 | $12.39 | $12.66 | $12.66 | 6,954,820 |
| 2023-06-27 | $12.73 | $12.95 | $12.61 | $12.81 | $12.81 | 8,644,740 |
| 2023-06-26 | $13.00 | $13.29 | $12.69 | $12.81 | $12.81 | 10,154,140 |
| 2023-06-21 | $13.70 | $13.77 | $13.07 | $13.08 | $13.08 | 13,407,420 |
| 2023-06-20 | $13.61 | $13.78 | $13.47 | $13.70 | $13.70 | 15,659,540 |
| 2023-06-19 | $13.28 | $13.75 | $13.10 | $13.59 | $13.59 | 25,275,210 |
| 2023-06-16 | $11.89 | $13.47 | $11.89 | $13.34 | $13.34 | 32,264,920 |
| 2023-06-15 | $11.37 | $11.91 | $11.11 | $11.82 | $11.82 | 9,143,700 |
| 2023-06-14 | $11.78 | $11.78 | $11.48 | $11.57 | $11.27 | 5,118,800 |
| 2023-06-13 | $11.74 | $11.80 | $11.63 | $11.70 | $11.40 | 3,655,050 |
| 2023-06-12 | $11.46 | $11.76 | $11.28 | $11.73 | $11.43 | 7,622,740 |
| 2023-06-09 | $11.50 | $11.52 | $11.32 | $11.51 | $11.22 | 4,989,680 |
| 2023-06-08 | $11.54 | $11.67 | $11.40 | $11.43 | $11.43 | 5,960,940 |
| 2023-06-07 | $11.79 | $11.86 | $11.48 | $11.54 | $11.54 | 7,021,590 |
| 2023-06-06 | $12.23 | $12.33 | $11.77 | $11.80 | $11.80 | 8,540,880 |
| 2023-06-05 | $12.65 | $12.72 | $12.23 | $12.27 | $12.27 | 8,264,830 |
| 2023-06-02 | $12.64 | $12.75 | $12.45 | $12.69 | $12.69 | 5,307,500 |
| 2023-06-01 | $12.40 | $12.73 | $12.22 | $12.52 | $12.52 | 7,982,640 |
| 2023-05-31 | $12.61 | $12.76 | $12.40 | $12.42 | $12.42 | 7,398,540 |
| 2023-05-30 | $12.79 | $12.89 | $12.47 | $12.66 | $12.66 | 11,595,400 |
| 2023-05-29 | $13.98 | $14.28 | $12.57 | $12.75 | $12.75 | 20,662,550 |
| 2023-05-26 | $13.45 | $13.45 | $13.02 | $13.32 | $13.32 | 7,102,490 |
| 2023-05-25 | $13.34 | $13.54 | $13.23 | $13.45 | $13.45 | 8,216,030 |
| 2023-05-24 | $13.16 | $13.43 | $13.02 | $13.30 | $13.30 | 6,435,990 |
| 2023-05-23 | $13.15 | $13.48 | $13.12 | $13.17 | $13.17 | 5,710,730 |
| 2023-05-22 | $13.08 | $13.22 | $12.96 | $13.18 | $13.18 | 5,236,260 |
| 2023-05-19 | $13.15 | $13.23 | $12.94 | $13.11 | $13.11 | 3,933,760 |
| 2023-05-18 | $13.08 | $13.20 | $12.94 | $13.05 | $13.05 | 5,888,590 |
| 2023-05-17 | $12.79 | $13.13 | $12.71 | $13.08 | $13.08 | 6,241,420 |
| 2023-05-16 | $12.88 | $12.97 | $12.70 | $12.79 | $12.79 | 4,817,060 |
| 2023-05-15 | $12.35 | $12.86 | $12.35 | $12.85 | $12.85 | 7,973,260 |
| 2023-05-12 | $12.81 | $12.96 | $12.37 | $12.38 | $12.38 | 6,419,920 |
| 2023-05-11 | $12.87 | $12.92 | $12.67 | $12.81 | $12.81 | 7,319,540 |
| 2023-05-10 | $12.49 | $13.08 | $12.36 | $12.87 | $12.87 | 9,435,260 |
| 2023-05-09 | $12.74 | $12.74 | $12.41 | $12.42 | $12.42 | 7,322,380 |
| 2023-05-08 | $12.80 | $12.94 | $12.64 | $12.73 | $12.73 | 7,571,670 |
| 2023-05-05 | $12.93 | $13.02 | $12.66 | $12.84 | $12.84 | 6,632,290 |
| 2023-05-04 | $13.09 | $13.33 | $12.89 | $13.01 | $13.01 | 9,086,800 |
| 2023-05-03 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2023-05-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2023-04-28 | $13.24 | $13.49 | $12.93 | $13.08 | $13.08 | 9,933,460 |
| 2023-04-27 | $13.49 | $13.72 | $13.24 | $13.37 | $13.37 | 8,585,240 |
| 2023-04-26 | $13.09 | $13.72 | $13.05 | $13.60 | $13.60 | 9,317,370 |
| 2023-04-25 | $13.51 | $13.61 | $12.82 | $13.02 | $13.02 | 8,366,680 |
| 2023-04-24 | $13.52 | $13.67 | $13.31 | $13.51 | $13.51 | 5,552,400 |
| 2023-04-21 | $13.99 | $14.09 | $13.52 | $13.55 | $13.55 | 7,875,990 |
| 2023-04-20 | $14.34 | $14.35 | $13.83 | $13.93 | $13.93 | 11,865,380 |
| 2023-04-19 | $14.59 | $14.59 | $14.28 | $14.29 | $14.29 | 5,964,260 |
| 2023-04-18 | $14.59 | $14.65 | $14.40 | $14.60 | $14.60 | 4,411,670 |
| 2023-04-17 | $14.57 | $14.86 | $14.56 | $14.66 | $14.66 | 4,808,950 |
| 2023-04-14 | $14.49 | $14.67 | $14.43 | $14.57 | $14.57 | 4,729,510 |
| 2023-04-13 | $14.60 | $14.66 | $14.39 | $14.41 | $14.41 | 6,369,210 |
| 2023-04-12 | $14.62 | $14.73 | $14.44 | $14.66 | $14.66 | 5,638,610 |
| 2023-04-11 | $15.10 | $15.16 | $14.58 | $14.70 | $14.70 | 7,169,840 |
| 2023-04-10 | $15.00 | $15.43 | $14.89 | $14.98 | $14.98 | 7,301,000 |
| 2023-04-07 | $14.82 | $15.05 | $14.80 | $14.94 | $14.94 | 3,995,080 |
| 2023-04-06 | $14.90 | $14.90 | $14.61 | $14.81 | $14.81 | 5,873,870 |
| 2023-04-05 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2023-04-04 | $15.36 | $15.44 | $14.88 | $14.92 | $14.92 | 6,931,750 |
| 2023-04-03 | $15.49 | $15.49 | $15.16 | $15.35 | $15.35 | 7,094,350 |
| 2023-03-31 | $15.00 | $15.51 | $14.96 | $15.25 | $15.25 | 7,693,370 |
| 2023-03-30 | $14.90 | $15.13 | $14.70 | $15.07 | $15.07 | 7,007,520 |
| 2023-03-29 | $14.88 | $15.26 | $14.82 | $14.90 | $14.90 | 8,453,390 |
| 2023-03-28 | $15.24 | $15.36 | $14.80 | $14.88 | $14.88 | 10,667,610 |
| 2023-03-27 | $15.45 | $15.55 | $15.10 | $15.24 | $15.24 | 9,647,870 |
| 2023-03-24 | $15.45 | $15.56 | $15.34 | $15.49 | $15.49 | 6,512,550 |
| 2023-03-23 | $15.77 | $15.86 | $15.37 | $15.41 | $15.41 | 10,141,320 |
| 2023-03-22 | $16.19 | $16.30 | $15.77 | $15.84 | $15.84 | 9,381,570 |
| 2023-03-21 | $15.96 | $16.10 | $15.76 | $16.08 | $16.08 | 6,450,220 |
| 2023-03-20 | $15.90 | $16.14 | $15.54 | $15.99 | $15.99 | 8,298,780 |
| 2023-03-17 | $15.83 | $16.05 | $15.80 | $15.96 | $15.96 | 6,362,480 |
| 2023-03-16 | $15.94 | $16.12 | $15.75 | $15.78 | $15.78 | 6,604,450 |
| 2023-03-15 | $15.91 | $16.21 | $15.91 | $16.05 | $16.05 | 5,709,620 |
| 2023-03-14 | $15.96 | $16.03 | $15.45 | $15.82 | $15.82 | 7,685,780 |
| 2023-03-13 | $16.30 | $16.30 | $15.66 | $15.99 | $15.99 | 10,187,730 |
| 2023-03-10 | $16.00 | $16.35 | $15.87 | $16.21 | $16.21 | 7,863,160 |
| 2023-03-09 | $16.04 | $16.30 | $16.01 | $16.13 | $16.13 | 4,653,630 |
| 2023-03-08 | $15.98 | $16.26 | $15.96 | $16.09 | $16.09 | 6,407,250 |
| 2023-03-07 | $16.50 | $16.57 | $15.90 | $15.98 | $15.98 | 9,780,870 |
| 2023-03-06 | $16.52 | $16.75 | $16.30 | $16.51 | $16.51 | 6,736,340 |
| 2023-03-03 | $16.74 | $16.80 | $16.53 | $16.59 | $16.59 | 5,610,740 |
| 2023-03-02 | $17.02 | $17.23 | $16.55 | $16.60 | $16.60 | 13,261,400 |
| 2023-03-01 | $16.50 | $17.12 | $16.43 | $17.11 | $17.11 | 16,464,030 |
| 2023-02-28 | $16.19 | $16.52 | $16.12 | $16.40 | $16.40 | 15,845,610 |
| 2023-02-27 | $18.10 | $18.10 | $16.26 | $16.28 | $16.28 | 35,618,560 |
| 2023-02-24 | $17.63 | $18.51 | $17.33 | $18.15 | $18.15 | 14,406,000 |
| 2023-02-23 | $17.54 | $17.65 | $17.36 | $17.59 | $17.59 | 5,711,850 |
| 2023-02-22 | $17.94 | $17.94 | $17.44 | $17.46 | $17.46 | 6,522,130 |
| 2023-02-21 | $17.69 | $17.95 | $17.50 | $17.93 | $17.93 | 6,757,710 |
| 2023-02-20 | $17.69 | $17.70 | $17.32 | $17.53 | $17.53 | 7,329,870 |
| 2023-02-17 | $18.09 | $18.12 | $17.67 | $17.74 | $17.74 | 7,309,500 |
| 2023-02-16 | $18.66 | $18.73 | $17.90 | $18.11 | $18.11 | 9,586,030 |
| 2023-02-15 | $18.72 | $19.18 | $18.66 | $18.68 | $18.68 | 6,889,590 |
| 2023-02-14 | $19.25 | $19.48 | $18.78 | $18.88 | $18.88 | 9,152,260 |
| 2023-02-13 | $19.45 | $19.60 | $19.11 | $19.20 | $19.20 | 7,537,900 |
| 2023-02-10 | $19.79 | $20.03 | $19.39 | $19.44 | $19.44 | 6,389,850 |
| 2023-02-09 | $19.60 | $19.94 | $19.12 | $19.86 | $19.86 | 7,522,450 |
| 2023-02-08 | $19.32 | $19.96 | $19.21 | $19.77 | $19.77 | 9,655,940 |
| 2023-02-07 | $19.42 | $19.60 | $19.10 | $19.31 | $19.31 | 7,446,530 |
| 2023-02-06 | $19.89 | $19.95 | $19.20 | $19.42 | $19.42 | 8,970,520 |
| 2023-02-03 | $20.59 | $20.67 | $19.81 | $19.95 | $19.95 | 12,157,790 |
| 2023-02-02 | $20.64 | $21.20 | $20.54 | $20.68 | $20.68 | 8,938,280 |
| 2023-02-01 | $20.34 | $20.76 | $20.10 | $20.53 | $20.53 | 9,757,120 |
| 2023-01-31 | $20.60 | $20.80 | $20.00 | $20.15 | $20.15 | 10,457,740 |
| 2023-01-30 | $21.01 | $22.02 | $20.56 | $20.73 | $20.73 | 23,868,060 |
| 2023-01-20 | $19.11 | $19.68 | $19.04 | $19.67 | $19.67 | 7,873,230 |
| 2023-01-19 | $19.07 | $19.10 | $18.32 | $19.03 | $19.03 | 6,055,530 |
| 2023-01-18 | $19.10 | $19.19 | $18.43 | $18.88 | $18.88 | 4,833,470 |
| 2023-01-17 | $18.81 | $19.12 | $18.54 | $19.03 | $19.03 | 4,645,130 |
| 2023-01-16 | $18.60 | $18.95 | $18.43 | $18.76 | $18.76 | 5,453,110 |
| 2023-01-13 | $19.01 | $19.10 | $18.38 | $18.50 | $18.50 | 6,182,840 |
| 2023-01-12 | $19.08 | $19.39 | $18.80 | $18.95 | $18.95 | 6,054,710 |
| 2023-01-11 | $19.38 | $19.57 | $18.89 | $18.98 | $18.98 | 6,042,550 |
| 2023-01-10 | $19.29 | $19.46 | $19.00 | $19.42 | $19.42 | 5,420,800 |
| 2023-01-09 | $19.15 | $19.57 | $19.03 | $19.28 | $19.28 | 5,536,760 |
| 2023-01-06 | $18.86 | $19.65 | $18.81 | $19.15 | $19.15 | 8,440,610 |
| 2023-01-05 | $18.57 | $19.21 | $18.41 | $18.89 | $18.89 | 7,227,760 |
| 2023-01-04 | $19.10 | $19.14 | $18.22 | $18.66 | $18.66 | 7,847,440 |
| 2023-01-03 | $18.89 | $19.24 | $18.60 | $19.10 | $19.10 | 5,544,110 |
| 2023-01-02 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2022-12-30 | $19.20 | $19.29 | $18.72 | $18.88 | $18.88 | 4,450,380 |
| 2022-12-29 | $18.70 | $19.36 | $18.70 | $19.13 | $19.13 | 4,203,540 |
| 2022-12-28 | $19.23 | $19.26 | $18.76 | $18.98 | $18.98 | 4,245,420 |
| 2022-12-27 | $18.86 | $19.57 | $18.66 | $19.15 | $19.15 | 5,990,100 |
| 2022-12-26 | $17.90 | $18.92 | $17.90 | $18.89 | $18.89 | 5,972,650 |
| 2022-12-23 | $18.80 | $18.80 | $17.77 | $18.10 | $18.10 | 6,781,180 |
| 2022-12-22 | $19.02 | $19.15 | $18.28 | $18.88 | $18.88 | 6,252,080 |
| 2022-12-21 | $19.51 | $19.71 | $18.70 | $19.01 | $19.01 | 7,102,490 |
| 2022-12-20 | $18.97 | $19.72 | $18.84 | $19.51 | $19.51 | 4,422,870 |
| 2022-12-19 | $19.16 | $19.72 | $19.13 | $19.16 | $19.16 | 5,302,960 |
| 2022-12-16 | $19.48 | $19.61 | $19.03 | $19.14 | $19.14 | 4,348,720 |
| 2022-12-15 | $19.28 | $19.74 | $19.18 | $19.68 | $19.68 | 5,256,670 |
| 2022-12-14 | $19.35 | $19.60 | $19.11 | $19.29 | $19.29 | 3,535,210 |
| 2022-12-13 | $20.00 | $20.18 | $19.21 | $19.58 | $19.58 | 7,991,900 |
| 2022-12-12 | $19.81 | $20.13 | $19.38 | $20.00 | $20.00 | 8,009,650 |
| 2022-12-09 | $19.53 | $19.85 | $19.34 | $19.70 | $19.70 | 5,687,740 |
| 2022-12-08 | $19.40 | $20.05 | $19.40 | $19.69 | $19.69 | 7,277,070 |
| 2022-12-07 | $19.72 | $20.06 | $19.47 | $19.66 | $19.66 | 8,084,390 |
| 2022-12-06 | $19.50 | $20.08 | $18.98 | $19.79 | $19.79 | 9,461,100 |
| 2022-12-05 | $20.38 | $20.44 | $19.47 | $19.54 | $19.54 | 10,352,390 |
| 2022-12-01 | $21.28 | $21.57 | $20.52 | $21.00 | $21.00 | 9,199,900 |
| 2022-11-30 | $21.29 | $21.40 | $20.46 | $20.90 | $20.90 | 9,209,490 |
| 2022-11-29 | $21.28 | $21.52 | $20.95 | $21.27 | $21.27 | 5,763,520 |
| 2022-11-28 | $21.10 | $21.68 | $21.01 | $21.26 | $21.26 | 5,310,630 |
| 2022-11-25 | $22.12 | $22.20 | $21.40 | $21.48 | $21.48 | 7,063,370 |
| 2022-11-24 | $22.59 | $22.84 | $22.03 | $22.24 | $22.24 | 5,768,640 |
| 2022-11-23 | $22.36 | $22.78 | $21.60 | $22.61 | $22.61 | 7,759,950 |
| 2022-11-22 | $23.19 | $23.20 | $22.27 | $22.64 | $22.64 | 8,505,610 |
| 2022-11-21 | $22.80 | $23.37 | $22.51 | $23.11 | $23.11 | 6,918,180 |
| 2022-11-18 | $23.96 | $24.00 | $22.61 | $23.18 | $23.18 | 13,058,110 |
| 2022-11-17 | $24.00 | $24.00 | $22.61 | $23.85 | $23.85 | 15,083,190 |
| 2022-11-16 | $23.83 | $24.80 | $23.01 | $24.41 | $24.41 | 16,235,870 |
| 2022-11-15 | $23.19 | $24.18 | $22.63 | $23.98 | $23.98 | 12,104,020 |
| 2022-11-14 | $24.20 | $24.73 | $22.95 | $23.16 | $23.16 | 14,786,780 |
| 2022-11-11 | $24.97 | $26.06 | $24.43 | $24.51 | $24.51 | 14,422,770 |
| 2022-11-10 | $25.49 | $25.80 | $24.26 | $24.98 | $24.98 | 10,956,010 |
| 2022-11-09 | $25.31 | $27.07 | $25.11 | $25.74 | $25.74 | 18,025,790 |
| 2022-11-08 | $24.11 | $25.28 | $23.75 | $25.28 | $25.28 | 10,404,030 |
| 2022-11-07 | $24.70 | $24.94 | $23.93 | $24.31 | $24.31 | 9,663,950 |
| 2022-11-04 | $24.20 | $25.00 | $23.78 | $24.70 | $24.70 | 10,295,430 |
| 2022-11-03 | $23.46 | $24.41 | $23.46 | $24.20 | $24.20 | 9,934,600 |
| 2022-11-02 | $22.50 | $24.03 | $22.10 | $23.81 | $23.81 | 10,590,870 |
| 2022-11-01 | $21.33 | $22.76 | $21.30 | $22.64 | $22.64 | 9,716,150 |
| 2022-10-31 | $21.43 | $21.80 | $20.90 | $21.36 | $21.36 | 8,218,280 |
| 2022-10-28 | $23.06 | $23.06 | $21.21 | $21.71 | $21.71 | 12,529,670 |
| 2022-10-27 | $24.01 | $24.64 | $22.68 | $22.79 | $22.79 | 11,024,090 |
| 2022-10-26 | $23.23 | $24.28 | $23.23 | $24.23 | $24.23 | 11,768,160 |
| 2022-10-25 | $23.40 | $23.80 | $22.30 | $23.30 | $23.30 | 8,245,700 |
| 2022-10-24 | $23.64 | $24.11 | $22.80 | $23.44 | $23.44 | 7,042,890 |
| 2022-10-21 | $22.62 | $24.01 | $22.30 | $23.79 | $23.79 | 10,280,650 |
| 2022-10-20 | $23.22 | $23.47 | $22.26 | $22.61 | $22.61 | 8,991,150 |
| 2022-10-19 | $23.98 | $23.98 | $23.21 | $23.57 | $23.57 | 8,036,600 |
| 2022-10-18 | $23.93 | $24.40 | $23.39 | $23.75 | $23.75 | 11,146,380 |
| 2022-10-17 | $23.84 | $24.20 | $23.01 | $23.74 | $23.74 | 10,872,910 |
| 2022-10-14 | $23.81 | $24.47 | $23.00 | $23.90 | $23.90 | 24,668,780 |
| 2022-10-13 | $21.01 | $22.50 | $20.79 | $22.20 | $22.20 | 15,909,970 |
| 2022-10-12 | $19.88 | $21.00 | $19.69 | $21.00 | $21.00 | 7,708,980 |
| 2022-10-11 | $19.21 | $20.38 | $19.21 | $20.15 | $20.15 | 8,242,480 |
| 2022-10-10 | $20.50 | $20.78 | $19.05 | $19.33 | $19.33 | 7,494,910 |
| 2022-09-30 | $20.20 | $20.78 | $19.65 | $20.59 | $20.59 | 14,135,370 |
| 2022-09-29 | $20.87 | $21.08 | $19.82 | $20.49 | $20.49 | 6,117,990 |
| 2022-09-28 | $22.07 | $22.10 | $20.41 | $20.79 | $20.79 | 10,442,970 |
| 2022-09-27 | $21.74 | $22.33 | $21.05 | $21.88 | $21.88 | 8,763,300 |
| 2022-09-26 | $21.40 | $22.30 | $21.04 | $21.60 | $21.60 | 10,000,500 |
| 2022-09-23 | $21.69 | $22.20 | $21.04 | $21.43 | $21.43 | 13,049,230 |
| 2022-09-22 | $20.22 | $21.98 | $19.97 | $21.64 | $21.64 | 10,582,120 |
| 2022-09-21 | $20.59 | $20.84 | $19.83 | $20.54 | $20.54 | 8,222,300 |
| 2022-09-20 | $19.24 | $20.78 | $19.20 | $20.60 | $20.60 | 12,229,270 |
| 2022-09-19 | $19.41 | $19.82 | $18.23 | $19.18 | $19.18 | 12,201,020 |
| 2022-09-16 | $19.42 | $19.99 | $19.08 | $19.59 | $19.59 | 8,905,250 |
| 2022-09-15 | $21.40 | $21.48 | $19.28 | $19.78 | $19.78 | 18,987,450 |
| 2022-09-14 | $22.04 | $22.28 | $20.96 | $21.52 | $21.52 | 11,022,100 |
| 2022-09-13 | $22.21 | $22.76 | $22.04 | $22.22 | $22.22 | 14,167,220 |
| 2022-09-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-09-09 | $21.67 | $22.13 | $20.93 | $21.50 | $21.50 | 8,672,420 |
| 2022-09-08 | $21.75 | $22.73 | $21.29 | $21.58 | $21.58 | 10,954,630 |
| 2022-09-07 | $21.30 | $22.31 | $21.01 | $21.75 | $21.75 | 11,713,070 |
| 2022-09-06 | $19.85 | $21.50 | $19.59 | $21.33 | $21.33 | 18,600,630 |
| 2022-09-05 | $19.06 | $20.39 | $18.90 | $19.84 | $19.84 | 14,681,560 |
| 2022-09-02 | $19.15 | $19.50 | $18.68 | $19.18 | $19.18 | 19,904,650 |
| 2022-09-01 | $20.30 | $20.43 | $19.00 | $19.14 | $19.14 | 18,183,970 |
| 2022-08-31 | $21.89 | $21.98 | $20.17 | $20.34 | $20.34 | 11,234,030 |
| 2022-08-30 | $23.06 | $23.20 | $21.38 | $21.68 | $21.68 | 15,884,630 |
| 2022-08-29 | $21.13 | $23.28 | $21.13 | $23.05 | $23.05 | 9,404,010 |
| 2022-08-26 | $24.25 | $24.78 | $22.28 | $22.40 | $22.40 | 14,771,010 |
| 2022-08-25 | $24.52 | $25.15 | $23.75 | $24.24 | $24.24 | 10,510,810 |
| 2022-08-24 | $27.65 | $27.65 | $24.10 | $24.45 | $24.45 | 19,996,290 |
| 2022-08-23 | $26.08 | $27.71 | $25.80 | $27.50 | $27.50 | 17,217,850 |
| 2022-08-22 | $26.00 | $26.92 | $25.60 | $26.13 | $26.13 | 11,281,930 |
| 2022-08-19 | $26.80 | $27.50 | $25.64 | $26.00 | $26.00 | 15,251,710 |
| 2022-08-18 | $26.89 | $27.19 | $26.45 | $27.08 | $27.08 | 11,560,320 |
| 2022-08-17 | $24.16 | $27.44 | $24.00 | $26.96 | $26.96 | 24,346,240 |
| 2022-08-16 | $23.66 | $24.63 | $23.60 | $23.98 | $23.98 | 8,589,910 |
| 2022-08-15 | $22.98 | $23.85 | $22.90 | $23.66 | $23.66 | 12,033,970 |
| 2022-08-12 | $23.45 | $23.97 | $22.94 | $23.20 | $23.20 | 7,959,410 |
| 2022-08-11 | $23.88 | $24.30 | $23.37 | $23.54 | $23.54 | 10,879,630 |
| 2022-08-10 | $23.53 | $24.63 | $22.82 | $23.87 | $23.87 | 17,580,250 |
| 2022-08-09 | $21.59 | $23.55 | $21.39 | $22.89 | $22.89 | 17,964,860 |
| 2022-08-08 | $21.01 | $21.79 | $20.71 | $21.36 | $21.36 | 8,648,400 |
| 2022-08-05 | $21.89 | $22.10 | $21.02 | $21.44 | $21.44 | 7,541,750 |
| 2022-08-04 | $22.00 | $22.19 | $20.80 | $21.48 | $21.48 | 13,567,350 |
| 2022-08-03 | $22.48 | $23.00 | $21.71 | $21.89 | $21.89 | 12,332,250 |
| 2022-08-02 | $22.90 | $22.93 | $22.00 | $22.07 | $22.07 | 10,562,210 |
| 2022-08-01 | $23.00 | $23.32 | $22.29 | $23.05 | $23.05 | 7,357,570 |
| 2022-07-29 | $23.01 | $23.23 | $22.39 | $22.90 | $22.90 | 7,504,580 |
| 2022-07-28 | $23.40 | $23.86 | $22.81 | $23.00 | $23.00 | 11,267,020 |
| 2022-07-27 | $22.00 | $23.59 | $21.70 | $23.29 | $23.29 | 15,544,320 |
| 2022-07-26 | $22.32 | $22.87 | $21.15 | $21.82 | $21.82 | 17,843,780 |
| 2022-07-25 | $24.33 | $24.79 | $21.68 | $22.07 | $22.07 | 22,659,260 |
| 2022-07-22 | $24.11 | $24.96 | $23.18 | $24.85 | $24.85 | 18,350,150 |
| 2022-07-21 | $22.15 | $24.95 | $21.96 | $24.00 | $24.00 | 24,838,980 |
| 2022-07-20 | $21.24 | $22.64 | $20.79 | $22.20 | $22.20 | 15,736,960 |
| 2022-07-19 | $21.03 | $21.58 | $20.65 | $21.23 | $21.23 | 11,520,240 |
| 2022-07-18 | $20.95 | $21.37 | $20.32 | $21.03 | $21.03 | 14,761,160 |
| 2022-07-15 | $20.50 | $21.95 | $20.26 | $21.02 | $21.02 | 22,767,940 |
| 2022-07-14 | $18.98 | $21.38 | $18.58 | $20.75 | $20.75 | 33,032,020 |
| 2022-07-13 | $17.58 | $20.72 | $17.58 | $20.17 | $20.17 | 27,113,250 |
| 2022-07-12 | $16.98 | $18.28 | $16.80 | $17.89 | $17.89 | 22,995,720 |
| 2022-07-11 | $16.83 | $17.33 | $16.21 | $17.03 | $17.03 | 21,937,910 |
| 2022-07-08 | $16.10 | $17.39 | $16.00 | $16.95 | $16.95 | 30,903,960 |
| 2022-07-07 | $15.77 | $16.04 | $15.35 | $16.02 | $16.02 | 13,787,740 |
| 2022-07-06 | $15.73 | $16.16 | $15.27 | $15.63 | $15.63 | 13,246,830 |
| 2022-07-05 | $15.84 | $16.26 | $15.50 | $15.73 | $15.73 | 12,184,980 |
| 2022-07-04 | $15.50 | $15.98 | $15.06 | $15.69 | $15.69 | 12,492,810 |
| 2022-07-01 | $15.68 | $15.90 | $15.34 | $15.67 | $15.67 | 9,147,700 |
| 2022-06-30 | $15.80 | $16.26 | $15.53 | $15.67 | $15.67 | 9,327,520 |
| 2022-06-29 | $16.90 | $16.91 | $15.61 | $15.65 | $15.65 | 14,294,670 |
| 2022-06-28 | $16.18 | $17.05 | $16.09 | $16.99 | $16.99 | 13,490,760 |
| 2022-06-27 | $16.67 | $16.85 | $16.13 | $16.28 | $16.28 | 15,141,420 |
| 2022-06-24 | $16.20 | $17.20 | $16.10 | $16.67 | $16.67 | 17,647,450 |
| 2022-06-23 | $15.56 | $16.30 | $15.56 | $16.23 | $16.23 | 11,194,530 |
| 2022-06-22 | $15.75 | $16.23 | $15.47 | $15.54 | $15.49 | 9,750,260 |
| 2022-06-21 | $16.14 | $16.14 | $15.40 | $15.84 | $15.79 | 10,345,560 |
| 2022-06-20 | $16.33 | $16.98 | $15.93 | $16.13 | $16.08 | 14,817,570 |
| 2022-06-17 | $15.09 | $16.46 | $15.00 | $16.32 | $16.27 | 13,994,310 |
| 2022-06-16 | $15.18 | $15.65 | $15.07 | $15.24 | $15.19 | 7,281,040 |
| 2022-06-15 | $15.54 | $15.96 | $15.06 | $15.22 | $15.17 | 10,370,300 |
| 2022-06-14 | $15.37 | $15.54 | $14.67 | $15.50 | $15.45 | 12,978,060 |
| 2022-06-13 | $15.07 | $15.85 | $14.87 | $15.58 | $15.53 | 13,774,220 |
| 2022-06-10 | $14.35 | $15.36 | $14.34 | $15.19 | $15.14 | 14,241,780 |
| 2022-06-09 | $15.50 | $15.59 | $14.43 | $14.59 | $14.55 | 15,648,030 |
| 2022-06-08 | $14.72 | $16.06 | $14.72 | $15.41 | $15.36 | 21,447,770 |
| 2022-06-07 | $14.96 | $15.25 | $14.64 | $14.90 | $14.85 | 17,828,290 |
| 2022-06-06 | $13.93 | $15.10 | $13.90 | $14.96 | $14.91 | 22,524,960 |
| 2022-06-02 | $13.16 | $13.96 | $13.00 | $13.76 | $13.72 | 10,497,490 |
| 2022-06-01 | $12.96 | $13.29 | $12.89 | $13.23 | $13.19 | 9,478,310 |
| 2022-05-31 | $12.74 | $13.15 | $12.48 | $13.13 | $13.09 | 8,322,230 |
| 2022-05-30 | $12.77 | $12.84 | $12.34 | $12.73 | $12.69 | 6,567,500 |
| 2022-05-27 | $12.97 | $13.25 | $12.60 | $12.72 | $12.68 | 6,521,480 |
| 2022-05-26 | $13.18 | $13.20 | $12.68 | $12.83 | $12.79 | 6,634,130 |
| 2022-05-25 | $12.71 | $13.03 | $12.52 | $12.98 | $12.94 | 8,411,800 |
| 2022-05-24 | $13.50 | $13.59 | $12.71 | $12.71 | $12.67 | 9,726,000 |
| 2022-05-23 | $13.28 | $13.45 | $12.98 | $13.40 | $13.36 | 5,986,640 |
| 2022-05-20 | $13.17 | $13.56 | $12.90 | $13.26 | $13.22 | 7,642,260 |
| 2022-05-19 | $12.93 | $13.20 | $12.80 | $13.11 | $13.07 | 8,110,360 |
| 2022-05-18 | $12.98 | $13.36 | $12.88 | $13.25 | $13.21 | 7,021,100 |
| 2022-05-17 | $13.11 | $13.11 | $12.72 | $13.05 | $13.01 | 7,602,200 |
| 2022-05-16 | $12.94 | $13.38 | $12.69 | $12.90 | $12.86 | 11,787,350 |
| 2022-05-13 | $12.48 | $12.90 | $12.38 | $12.84 | $12.80 | 10,851,480 |
| 2022-05-12 | $12.11 | $12.56 | $12.07 | $12.45 | $12.41 | 9,799,200 |
| 2022-05-11 | $11.68 | $12.73 | $11.68 | $12.31 | $12.27 | 17,682,560 |
| 2022-05-10 | $11.70 | $11.98 | $11.34 | $11.90 | $11.86 | 15,697,840 |
| 2022-05-09 | $10.62 | $12.50 | $10.52 | $11.75 | $11.71 | 17,597,980 |
| 2022-05-06 | $10.20 | $10.83 | $10.10 | $10.64 | $10.61 | 8,846,700 |
| 2022-05-05 | $10.00 | $10.68 | $10.00 | $10.52 | $10.49 | 12,879,230 |
| 2022-05-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.03 | 0 |
| 2022-05-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.03 | 0 |
| 2022-04-29 | $9.54 | $10.23 | $9.40 | $10.06 | $10.03 | 14,471,500 |
| 2022-04-28 | $9.71 | $9.96 | $9.28 | $9.42 | $9.39 | 17,973,410 |
| 2022-04-27 | $8.48 | $9.36 | $8.35 | $9.32 | $9.29 | 13,449,880 |
| 2022-04-26 | $9.38 | $9.40 | $8.59 | $8.62 | $8.59 | 16,389,440 |
| 2022-04-25 | $10.30 | $10.31 | $9.20 | $9.24 | $9.21 | 15,134,480 |
| 2022-04-22 | $10.57 | $10.74 | $10.30 | $10.50 | $10.47 | 9,681,900 |
| 2022-04-21 | $11.35 | $11.35 | $10.52 | $10.58 | $10.55 | 11,484,720 |
| 2022-04-20 | $11.54 | $11.71 | $11.18 | $11.22 | $11.19 | 6,522,300 |
| 2022-04-19 | $11.70 | $12.16 | $11.32 | $11.52 | $11.48 | 9,419,160 |
| 2022-04-18 | $11.50 | $11.86 | $11.10 | $11.86 | $11.82 | 7,123,100 |
| 2022-04-15 | $11.69 | $11.70 | $11.21 | $11.65 | $11.61 | 7,549,030 |
| 2022-04-14 | $11.81 | $12.07 | $11.69 | $11.72 | $11.68 | 6,052,190 |
| 2022-04-13 | $12.18 | $12.30 | $11.79 | $11.83 | $11.79 | 6,441,530 |
| 2022-04-12 | $12.02 | $12.30 | $11.85 | $12.26 | $12.22 | 7,586,200 |
| 2022-04-11 | $12.75 | $12.80 | $12.06 | $12.07 | $12.03 | 7,877,940 |
| 2022-04-08 | $13.09 | $13.09 | $12.65 | $12.88 | $12.88 | 6,224,870 |
| 2022-04-07 | $13.21 | $13.56 | $13.00 | $13.00 | $13.00 | 7,770,050 |
| 2022-04-06 | $13.58 | $13.60 | $13.16 | $13.31 | $13.31 | 6,683,690 |
| 2022-04-05 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2022-04-04 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2022-04-01 | $13.95 | $14.05 | $13.36 | $13.77 | $13.77 | 10,468,600 |
| 2022-03-31 | $13.97 | $14.45 | $13.80 | $14.09 | $14.09 | 9,477,480 |
| 2022-03-30 | $13.83 | $14.15 | $13.68 | $13.97 | $13.97 | 5,576,500 |
| 2022-03-29 | $13.97 | $14.27 | $13.70 | $13.73 | $13.73 | 6,205,000 |
| 2022-03-28 | $14.18 | $14.18 | $13.70 | $13.84 | $13.84 | 4,940,390 |
| 2022-03-25 | $14.27 | $14.75 | $14.10 | $14.16 | $14.16 | 7,352,820 |
| 2022-03-24 | $14.70 | $14.78 | $14.21 | $14.39 | $14.39 | 5,519,200 |
| 2022-03-23 | $14.43 | $14.95 | $14.38 | $14.75 | $14.75 | 6,591,090 |
| 2022-03-22 | $14.68 | $14.78 | $14.37 | $14.59 | $14.59 | 9,499,130 |
| 2022-03-21 | $14.26 | $14.95 | $14.26 | $14.78 | $14.78 | 9,918,080 |
| 2022-03-18 | $14.68 | $14.68 | $14.06 | $14.37 | $14.37 | 11,628,200 |
| 2022-03-17 | $14.50 | $15.01 | $14.29 | $14.75 | $14.75 | 14,828,650 |
| 2022-03-16 | $14.40 | $14.48 | $13.18 | $14.33 | $14.33 | 17,891,710 |
| 2022-03-15 | $14.50 | $14.67 | $13.55 | $13.86 | $13.86 | 16,346,160 |
| 2022-03-14 | $15.39 | $15.46 | $14.50 | $14.76 | $14.76 | 16,484,710 |
| 2022-03-11 | $14.93 | $15.55 | $14.66 | $15.40 | $15.40 | 10,870,880 |
| 2022-03-10 | $15.55 | $15.60 | $14.87 | $15.24 | $15.24 | 15,639,300 |
| 2022-03-09 | $15.55 | $15.57 | $13.88 | $14.98 | $14.98 | 15,323,080 |
| 2022-03-08 | $16.33 | $16.44 | $15.30 | $15.50 | $15.50 | 11,270,820 |
| 2022-03-07 | $16.70 | $16.70 | $15.81 | $16.50 | $16.50 | 12,787,590 |
| 2022-03-04 | $16.80 | $17.04 | $16.38 | $16.99 | $16.99 | 7,373,800 |
| 2022-03-03 | $17.95 | $17.98 | $16.91 | $17.10 | $17.10 | 10,133,110 |
| 2022-03-02 | $18.01 | $18.13 | $17.71 | $17.77 | $17.77 | 7,647,230 |
| 2022-03-01 | $18.64 | $18.77 | $18.13 | $18.31 | $18.31 | 9,354,550 |
| 2022-02-28 | $18.40 | $18.76 | $17.77 | $18.66 | $18.66 | 16,241,670 |
| 2022-02-25 | $18.12 | $18.75 | $17.97 | $18.55 | $18.55 | 13,897,270 |
| 2022-02-24 | $18.60 | $18.72 | $17.30 | $17.91 | $17.91 | 11,894,130 |
| 2022-02-23 | $17.78 | $18.54 | $17.77 | $18.45 | $18.45 | 9,438,160 |
| 2022-02-22 | $18.09 | $18.09 | $17.54 | $17.72 | $17.72 | 9,258,460 |
| 2022-02-21 | $18.20 | $18.68 | $18.00 | $18.34 | $18.34 | 6,780,170 |
| 2022-02-18 | $18.41 | $18.45 | $17.56 | $18.02 | $18.02 | 11,252,500 |
| 2022-02-17 | $18.69 | $18.74 | $17.80 | $18.48 | $18.48 | 8,924,750 |
| 2022-02-16 | $17.96 | $19.07 | $17.59 | $18.60 | $18.60 | 14,610,260 |
| 2022-02-15 | $17.22 | $17.55 | $16.61 | $17.37 | $17.37 | 9,932,610 |
| 2022-02-14 | $16.36 | $17.60 | $16.35 | $17.05 | $17.05 | 11,807,710 |
| 2022-02-11 | $18.20 | $18.21 | $16.54 | $16.64 | $16.64 | 18,604,760 |
| 2022-02-10 | $19.40 | $19.66 | $17.82 | $18.06 | $18.06 | 10,778,270 |
| 2022-02-09 | $18.78 | $19.49 | $18.50 | $19.37 | $19.37 | 7,427,850 |
| 2022-02-08 | $20.28 | $20.28 | $18.42 | $18.74 | $18.74 | 10,128,940 |
| 2022-02-07 | $20.23 | $20.78 | $19.87 | $20.31 | $20.31 | 5,929,080 |
| 2022-02-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2022-02-03 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2022-02-02 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2022-02-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2022-01-28 | $21.21 | $21.35 | $19.20 | $20.01 | $20.01 | 12,175,410 |
| 2022-01-27 | $21.23 | $21.70 | $20.88 | $21.18 | $21.18 | 9,579,300 |
| 2022-01-26 | $20.23 | $21.31 | $20.13 | $21.15 | $21.15 | 7,810,680 |
| 2022-01-25 | $21.34 | $22.08 | $20.16 | $20.26 | $20.26 | 7,165,030 |
| 2022-01-24 | $21.30 | $21.58 | $20.70 | $21.34 | $21.34 | 4,991,990 |
| 2022-01-21 | $22.01 | $22.32 | $21.00 | $21.19 | $21.19 | 7,590,330 |
| 2022-01-20 | $22.95 | $23.38 | $22.10 | $22.24 | $22.24 | 7,426,840 |
| 2022-01-19 | $23.12 | $23.46 | $22.85 | $23.16 | $23.16 | 5,670,380 |
| 2022-01-18 | $23.25 | $23.90 | $22.56 | $23.16 | $23.16 | 11,197,460 |
| 2022-01-17 | $23.00 | $23.39 | $22.50 | $22.99 | $22.99 | 9,124,920 |
| 2022-01-14 | $21.21 | $23.18 | $21.00 | $23.15 | $23.15 | 16,273,750 |
| 2022-01-13 | $22.02 | $22.02 | $21.12 | $21.21 | $21.21 | 6,477,260 |
| 2022-01-12 | $21.07 | $22.25 | $20.80 | $22.06 | $22.06 | 9,219,070 |
| 2022-01-11 | $22.15 | $22.42 | $20.94 | $21.08 | $21.08 | 7,199,720 |
| 2022-01-10 | $21.02 | $22.31 | $20.20 | $22.16 | $22.16 | 11,446,650 |
| 2022-01-07 | $20.93 | $21.93 | $20.65 | $21.17 | $21.17 | 12,169,500 |
| 2022-01-06 | $21.00 | $21.30 | $19.84 | $20.93 | $20.93 | 22,114,990 |
| 2022-01-05 | $23.65 | $23.95 | $20.75 | $20.99 | $20.99 | 24,914,270 |
| 2022-01-04 | $24.26 | $24.90 | $22.56 | $23.91 | $23.91 | 31,190,250 |
| 2022-01-03 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2021-12-31 | $20.40 | $23.40 | $20.40 | $23.04 | $23.04 | 27,404,250 |
| 2021-12-30 | $20.70 | $20.93 | $20.40 | $20.50 | $20.50 | 6,093,550 |
| 2021-12-29 | $21.14 | $21.97 | $20.33 | $20.68 | $20.68 | 9,761,900 |
| 2021-12-28 | $20.99 | $21.30 | $20.28 | $21.14 | $21.14 | 12,795,960 |
| 2021-12-27 | $23.03 | $23.11 | $20.57 | $20.60 | $20.60 | 15,272,600 |
| 2021-12-24 | $22.99 | $23.77 | $22.30 | $22.81 | $22.81 | 10,009,360 |
| 2021-12-23 | $22.53 | $23.28 | $21.51 | $22.71 | $22.71 | 12,208,240 |
| 2021-12-22 | $22.06 | $24.25 | $22.06 | $22.42 | $22.42 | 24,569,640 |
| 2021-12-21 | $21.89 | $22.08 | $21.15 | $21.44 | $21.44 | 7,743,090 |
| 2021-12-20 | $22.73 | $22.88 | $21.70 | $21.90 | $21.90 | 7,894,070 |
| 2021-12-17 | $23.74 | $23.86 | $22.33 | $22.73 | $22.73 | 14,145,510 |
| 2021-12-16 | $24.30 | $24.84 | $23.50 | $23.72 | $23.72 | 11,719,720 |
| 2021-12-15 | $23.36 | $24.87 | $23.28 | $24.59 | $24.59 | 19,100,370 |
| 2021-12-14 | $23.78 | $23.78 | $22.97 | $23.09 | $23.09 | 11,892,730 |
| 2021-12-13 | $24.26 | $24.35 | $23.50 | $23.59 | $23.59 | 9,232,150 |
| 2021-12-10 | $23.77 | $24.22 | $23.50 | $24.02 | $24.02 | 6,184,760 |
| 2021-12-09 | $24.26 | $24.40 | $23.59 | $23.70 | $23.70 | 8,141,000 |
| 2021-12-08 | $24.48 | $24.48 | $23.83 | $24.26 | $24.26 | 5,194,060 |
| 2021-12-07 | $24.59 | $24.80 | $23.67 | $24.09 | $24.09 | 5,391,480 |
| 2021-12-06 | $25.11 | $25.34 | $24.00 | $24.14 | $24.14 | 8,919,210 |
| 2021-12-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 4,506,400 |
| 2021-12-02 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 9,468,510 |
| 2021-12-01 | $25.20 | $26.50 | $24.96 | $26.30 | $26.30 | 14,137,610 |
| 2021-11-30 | $25.22 | $25.98 | $24.85 | $25.03 | $25.03 | 14,617,160 |
| 2021-11-29 | $25.91 | $26.43 | $24.76 | $25.22 | $25.22 | 20,882,140 |
| 2021-11-26 | $27.31 | $27.31 | $25.99 | $26.59 | $26.59 | 16,604,170 |
| 2021-11-25 | $27.43 | $27.85 | $26.93 | $27.04 | $27.04 | 11,177,470 |
| 2021-11-24 | $28.62 | $29.04 | $27.06 | $27.32 | $27.32 | 14,419,150 |
| 2021-11-23 | $29.14 | $30.39 | $28.60 | $28.81 | $28.81 | 9,490,940 |
| 2021-11-22 | $26.93 | $29.86 | $26.93 | $29.40 | $29.40 | 13,138,230 |
| 2021-11-19 | $27.14 | $27.75 | $26.51 | $27.10 | $27.10 | 8,064,050 |
| 2021-11-18 | $27.00 | $27.35 | $26.35 | $26.93 | $26.93 | 6,709,050 |
| 2021-11-17 | $25.80 | $27.00 | $25.49 | $26.71 | $26.71 | 9,401,700 |
| 2021-11-16 | $27.27 | $27.82 | $25.54 | $25.80 | $25.80 | 8,874,590 |
| 2021-11-15 | $28.70 | $28.72 | $27.06 | $27.12 | $27.12 | 9,846,230 |
| 2021-11-12 | $29.00 | $29.59 | $27.62 | $28.74 | $28.74 | 12,507,730 |
| 2021-11-11 | $30.24 | $30.55 | $28.59 | $29.10 | $29.10 | 11,273,740 |
| 2021-11-10 | $31.12 | $31.74 | $29.32 | $30.42 | $30.42 | 12,070,780 |
| 2021-11-09 | $30.13 | $32.08 | $30.00 | $31.75 | $31.75 | 13,006,800 |
| 2021-11-08 | $29.99 | $30.80 | $28.71 | $30.35 | $30.35 | 14,752,540 |
| 2021-11-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 7,626,040 |
| 2021-11-04 | $29.73 | $30.68 | $29.35 | $30.00 | $30.00 | 6,477,810 |
| 2021-11-03 | $30.75 | $30.75 | $29.14 | $29.58 | $29.58 | 8,284,800 |
| 2021-11-02 | $28.56 | $30.80 | $28.28 | $30.15 | $30.15 | 12,865,440 |
| 2021-11-01 | $28.67 | $29.20 | $27.75 | $28.00 | $28.00 | 6,079,520 |
| 2021-10-29 | $28.52 | $28.98 | $27.00 | $28.64 | $28.64 | 5,943,210 |
| 2021-10-28 | $29.37 | $29.45 | $28.48 | $28.70 | $28.70 | 6,941,510 |
| 2021-10-27 | $28.90 | $30.28 | $28.23 | $29.60 | $29.60 | 12,767,680 |
| 2021-10-26 | $27.90 | $30.08 | $27.90 | $29.25 | $29.25 | 13,229,260 |
| 2021-10-25 | $26.69 | $27.88 | $26.50 | $27.79 | $27.79 | 6,650,710 |
| 2021-10-22 | $27.06 | $27.60 | $26.61 | $26.69 | $26.69 | 4,230,570 |
| 2021-10-21 | $27.30 | $27.80 | $26.30 | $27.16 | $27.16 | 6,723,390 |
| 2021-10-20 | $27.50 | $28.48 | $27.25 | $27.51 | $27.51 | 4,209,050 |
| 2021-10-19 | $26.39 | $27.90 | $25.99 | $27.83 | $27.83 | 7,688,670 |
| 2021-10-18 | $26.05 | $26.62 | $25.80 | $26.46 | $26.46 | 6,884,630 |
| 2021-10-15 | $25.25 | $26.70 | $24.82 | $26.34 | $26.34 | 12,644,470 |
| 2021-10-14 | $23.81 | $26.60 | $23.42 | $25.50 | $25.50 | 12,491,730 |
| 2021-10-13 | $23.39 | $24.65 | $23.23 | $24.37 | $24.37 | 12,532,400 |
| 2021-10-12 | $24.50 | $27.68 | $23.70 | $24.34 | $24.34 | 24,205,350 |
| 2021-10-11 | $23.97 | $24.00 | $22.43 | $23.24 | $23.24 | 8,143,110 |
| 2021-10-08 | $25.80 | $25.80 | $23.75 | $24.10 | $24.10 | 7,950,170 |
| 2021-10-07 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2021-10-06 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2021-09-30 | $23.78 | $25.39 | $23.05 | $25.12 | $25.12 | 8,738,550 |
| 2021-09-29 | $25.29 | $25.29 | $21.94 | $23.39 | $23.39 | 17,204,460 |
| 2021-09-28 | $26.51 | $26.74 | $25.20 | $25.52 | $25.52 | 11,769,360 |
| 2021-09-27 | $30.42 | $30.42 | $24.18 | $26.45 | $26.45 | 19,598,560 |
| 2021-09-24 | $29.76 | $30.29 | $28.90 | $30.10 | $30.10 | 6,889,110 |
| 2021-09-23 | $29.20 | $29.82 | $28.93 | $29.47 | $29.47 | 4,183,790 |
| 2021-09-22 | $29.02 | $29.73 | $28.88 | $29.47 | $29.47 | 5,424,030 |
| 2021-09-21 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2021-09-20 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2021-09-17 | $29.16 | $30.10 | $28.10 | $29.95 | $29.95 | 8,835,230 |
| 2021-09-16 | $31.06 | $31.41 | $29.00 | $29.70 | $29.70 | 8,353,140 |
| 2021-09-15 | $30.67 | $31.50 | $30.00 | $31.20 | $31.20 | 7,230,680 |
| 2021-09-14 | $29.70 | $32.30 | $29.70 | $30.69 | $30.69 | 9,204,460 |
| 2021-09-13 | $30.28 | $30.65 | $29.51 | $30.30 | $30.30 | 8,015,350 |
| 2021-09-10 | $31.61 | $31.78 | $29.28 | $30.28 | $30.28 | 9,210,370 |
| 2021-09-09 | $30.80 | $31.87 | $30.41 | $31.00 | $31.00 | 8,544,050 |
| 2021-09-08 | $31.39 | $32.22 | $30.50 | $30.79 | $30.79 | 12,002,590 |
| 2021-09-07 | $29.52 | $32.50 | $29.13 | $31.67 | $31.67 | 22,965,090 |
| 2021-09-06 | $25.89 | $29.88 | $25.71 | $29.51 | $29.51 | 21,441,030 |
| 2021-09-03 | $25.90 | $27.00 | $25.51 | $25.88 | $25.88 | 10,006,080 |
| 2021-09-02 | $24.34 | $26.38 | $24.34 | $26.16 | $26.16 | 11,062,490 |
| 2021-09-01 | $25.95 | $26.91 | $24.80 | $24.92 | $24.92 | 10,488,830 |
| 2021-08-31 | $25.53 | $25.90 | $25.10 | $25.70 | $25.70 | 7,646,890 |
| 2021-08-30 | $25.99 | $26.00 | $24.94 | $25.53 | $25.53 | 9,814,500 |
| 2021-08-27 | $25.98 | $26.35 | $25.20 | $25.48 | $25.48 | 9,565,190 |
| 2021-08-26 | $26.02 | $27.09 | $25.60 | $25.75 | $25.75 | 9,612,580 |
| 2021-08-25 | $25.58 | $26.12 | $25.16 | $26.02 | $26.02 | 9,527,370 |
| 2021-08-24 | $26.54 | $26.55 | $24.75 | $25.51 | $25.51 | 19,486,190 |
| 2021-08-23 | $26.70 | $27.85 | $26.40 | $27.20 | $27.20 | 16,836,650 |
| 2021-08-20 | $24.70 | $26.50 | $24.44 | $26.00 | $26.00 | 16,145,930 |
| 2021-08-19 | $23.64 | $25.50 | $22.96 | $25.19 | $25.19 | 16,898,360 |
| 2021-08-18 | $24.12 | $24.93 | $22.62 | $23.41 | $23.41 | 16,542,240 |
| 2021-08-17 | $24.33 | $25.60 | $23.68 | $24.70 | $24.70 | 15,139,310 |
| 2021-08-16 | $27.29 | $27.79 | $24.01 | $24.39 | $24.39 | 24,055,050 |
| 2021-08-13 | $28.10 | $28.78 | $26.90 | $27.95 | $27.95 | 15,295,850 |
| 2021-08-12 | $26.70 | $28.50 | $26.18 | $28.30 | $28.30 | 13,193,020 |
| 2021-08-11 | $25.30 | $27.20 | $25.06 | $26.85 | $26.85 | 13,546,960 |
| 2021-08-10 | $26.45 | $28.28 | $25.20 | $26.02 | $26.02 | 16,640,560 |
| 2021-08-09 | $25.53 | $26.79 | $25.53 | $26.56 | $26.56 | 9,864,840 |
| 2021-08-06 | $25.50 | $26.50 | $25.31 | $26.22 | $26.22 | 10,009,660 |
| 2021-08-05 | $25.69 | $26.16 | $24.80 | $25.58 | $25.58 | 10,503,170 |
| 2021-08-04 | $24.20 | $26.30 | $23.61 | $25.63 | $25.63 | 18,741,500 |
| 2021-08-03 | $25.81 | $26.45 | $23.50 | $23.81 | $23.81 | 23,211,140 |
| 2021-08-02 | $25.62 | $27.70 | $24.81 | $25.65 | $25.65 | 27,349,410 |
| 2021-07-30 | $24.00 | $26.49 | $23.85 | $25.67 | $25.67 | 20,870,380 |
| 2021-07-29 | $22.29 | $24.39 | $21.90 | $24.20 | $24.20 | 26,948,970 |
| 2021-07-28 | $22.88 | $23.00 | $20.50 | $21.33 | $21.33 | 23,607,720 |
| 2021-07-27 | $24.14 | $24.50 | $21.80 | $22.88 | $22.88 | 26,430,550 |
| 2021-07-26 | $22.00 | $23.78 | $21.69 | $23.68 | $23.68 | 33,518,400 |
| 2021-07-23 | $20.50 | $22.99 | $19.93 | $21.85 | $21.85 | 34,462,470 |
| 2021-07-22 | $19.05 | $19.37 | $18.72 | $19.25 | $19.25 | 10,247,470 |
| 2021-07-21 | $18.68 | $19.38 | $18.30 | $19.06 | $19.06 | 17,607,680 |
| 2021-07-20 | $16.64 | $19.05 | $16.48 | $18.84 | $18.84 | 21,093,780 |
| 2021-07-19 | $17.20 | $17.25 | $16.31 | $16.79 | $16.79 | 13,319,010 |
| 2021-07-16 | $16.70 | $17.35 | $16.00 | $16.93 | $16.93 | 17,172,360 |
| 2021-07-15 | $16.70 | $16.87 | $15.83 | $16.59 | $16.59 | 17,278,460 |
| 2021-07-14 | $17.14 | $17.48 | $16.58 | $16.69 | $16.69 | 18,415,070 |
| 2021-07-13 | $16.62 | $17.47 | $15.90 | $17.22 | $17.22 | 28,374,940 |
| 2021-07-12 | $16.39 | $17.39 | $16.32 | $16.53 | $16.53 | 22,191,200 |
| 2021-07-09 | $16.39 | $16.94 | $15.91 | $16.19 | $16.19 | 14,905,730 |
| 2021-07-08 | $16.52 | $17.34 | $16.20 | $16.30 | $16.30 | 21,308,370 |
| 2021-07-07 | $14.58 | $16.66 | $14.55 | $16.16 | $16.16 | 31,143,520 |
| 2021-07-06 | $15.26 | $15.50 | $14.44 | $14.80 | $14.80 | 20,116,700 |
| 2021-07-05 | $14.51 | $15.25 | $14.23 | $15.05 | $15.05 | 19,755,760 |
| 2021-07-02 | $14.42 | $14.62 | $13.70 | $14.41 | $14.41 | 17,416,740 |
| 2021-07-01 | $15.36 | $15.75 | $14.36 | $14.40 | $14.40 | 19,483,500 |
| 2021-06-30 | $14.18 | $15.20 | $14.10 | $14.97 | $14.97 | 28,847,750 |
| 2021-06-29 | $14.40 | $15.10 | $14.19 | $14.20 | $14.17 | 29,134,580 |
| 2021-06-28 | $13.60 | $14.74 | $13.52 | $14.17 | $14.14 | 17,421,750 |
| 2021-06-25 | $13.47 | $13.70 | $13.10 | $13.69 | $13.66 | 15,422,180 |
| 2021-06-24 | $13.48 | $14.18 | $13.32 | $13.67 | $13.64 | 17,137,810 |
| 2021-06-23 | $12.30 | $13.51 | $12.22 | $13.32 | $13.29 | 18,097,170 |
| 2021-06-22 | $12.08 | $12.75 | $11.98 | $12.29 | $12.27 | 10,984,630 |
| 2021-06-21 | $11.69 | $12.06 | $11.65 | $12.01 | $11.99 | 10,391,760 |
| 2021-06-18 | $11.38 | $11.88 | $11.38 | $11.74 | $11.72 | 8,806,410 |
| 2021-06-17 | $11.60 | $11.80 | $11.41 | $11.53 | $11.51 | 7,410,610 |
| 2021-06-16 | $11.71 | $11.94 | $11.45 | $11.63 | $11.61 | 8,111,380 |
| 2021-06-15 | $11.48 | $12.09 | $11.47 | $11.71 | $11.69 | 11,312,000 |
| 2021-06-14 | $11.47 | $11.47 | $11.47 | $11.47 | $11.45 | 0 |
| 2021-06-11 | $12.04 | $12.18 | $11.42 | $11.47 | $11.45 | 14,279,650 |
| 2021-06-10 | $11.81 | $12.10 | $11.45 | $12.00 | $11.98 | 21,274,290 |
| 2021-06-09 | $11.96 | $13.28 | $11.63 | $11.91 | $11.89 | 32,307,150 |
| 2021-06-08 | $11.52 | $11.98 | $11.46 | $11.68 | $11.66 | 8,619,250 |
| 2021-06-07 | $11.38 | $12.08 | $11.25 | $11.70 | $11.68 | 12,717,330 |
| 2021-06-04 | $11.05 | $11.68 | $10.96 | $11.29 | $11.27 | 12,941,800 |
| 2021-06-03 | $11.41 | $11.50 | $10.98 | $11.09 | $11.07 | 10,657,950 |
| 2021-06-02 | $11.63 | $11.63 | $11.31 | $11.40 | $11.38 | 10,739,710 |
| 2021-06-01 | $11.60 | $12.00 | $11.40 | $11.54 | $11.52 | 14,323,640 |
| 2021-05-31 | $11.40 | $11.79 | $11.39 | $11.62 | $11.60 | 16,805,820 |
| 2021-05-28 | $11.03 | $11.37 | $10.91 | $11.20 | $11.18 | 18,357,330 |
| 2021-05-27 | $10.93 | $11.55 | $10.81 | $11.04 | $11.02 | 30,976,490 |
| 2021-05-26 | $9.47 | $10.96 | $9.47 | $10.78 | $10.76 | 32,310,630 |
| 2021-05-25 | $9.27 | $9.36 | $9.21 | $9.30 | $9.28 | 3,601,300 |
| 2021-05-24 | $9.26 | $9.40 | $9.14 | $9.35 | $9.33 | 3,795,050 |
| 2021-05-21 | $9.36 | $9.47 | $9.14 | $9.21 | $9.19 | 6,909,380 |
| 2021-05-20 | $9.74 | $9.74 | $9.43 | $9.43 | $9.41 | 5,116,040 |
| 2021-05-19 | $9.42 | $9.85 | $9.35 | $9.69 | $9.67 | 8,005,900 |
| 2021-05-18 | $9.45 | $9.60 | $9.22 | $9.41 | $9.39 | 9,303,910 |
| 2021-05-17 | $9.52 | $9.75 | $9.30 | $9.58 | $9.56 | 7,471,920 |
| 2021-05-14 | $9.93 | $9.96 | $9.52 | $9.68 | $9.66 | 11,387,210 |
| 2021-05-13 | $9.86 | $10.22 | $9.72 | $9.87 | $9.85 | 11,758,510 |
| 2021-05-12 | $9.26 | $10.03 | $9.26 | $9.95 | $9.93 | 11,991,570 |
| 2021-05-11 | $9.51 | $9.53 | $9.06 | $9.34 | $9.32 | 5,285,200 |
| 2021-05-10 | $9.79 | $9.83 | $9.40 | $9.48 | $9.46 | 5,748,130 |
| 2021-05-07 | $10.13 | $10.15 | $9.66 | $9.80 | $9.78 | 8,244,930 |
| 2021-05-06 | $9.97 | $10.20 | $9.93 | $10.10 | $10.08 | 10,394,750 |
| 2021-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.93 | 0 |
| 2021-05-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.93 | 0 |
| 2021-04-30 | $9.66 | $9.98 | $9.65 | $9.95 | $9.93 | 6,838,710 |
| 2021-04-29 | $9.60 | $9.90 | $9.55 | $9.70 | $9.68 | 6,007,240 |
| 2021-04-28 | $9.97 | $10.10 | $9.48 | $9.59 | $9.57 | 11,847,210 |
| 2021-04-27 | $9.83 | $10.22 | $9.74 | $9.90 | $9.88 | 9,109,950 |
| 2021-04-26 | $9.46 | $9.91 | $9.25 | $9.89 | $9.87 | 12,905,090 |
| 2021-04-23 | $9.47 | $9.63 | $9.33 | $9.47 | $9.45 | 6,250,460 |
| 2021-04-22 | $9.22 | $9.70 | $9.22 | $9.54 | $9.52 | 6,424,100 |
| 2021-04-21 | $9.34 | $9.46 | $9.21 | $9.27 | $9.25 | 3,982,360 |
| 2021-04-20 | $9.51 | $9.58 | $9.30 | $9.37 | $9.35 | 6,096,860 |
| 2021-04-19 | $9.26 | $9.73 | $9.23 | $9.52 | $9.50 | 7,280,080 |
| 2021-04-16 | $9.16 | $9.42 | $9.15 | $9.26 | $9.24 | 7,506,960 |
| 2021-04-15 | $9.13 | $9.25 | $8.98 | $9.16 | $9.14 | 4,162,700 |
| 2021-04-14 | $9.10 | $9.19 | $9.01 | $9.13 | $9.11 | 3,329,950 |
| 2021-04-13 | $9.15 | $9.28 | $9.05 | $9.07 | $9.05 | 3,457,400 |
| 2021-04-12 | $9.02 | $9.28 | $8.95 | $9.18 | $9.16 | 6,783,050 |
| 2021-04-09 | $8.96 | $9.17 | $8.86 | $9.02 | $9.00 | 5,161,880 |
| 2021-04-08 | $8.59 | $9.25 | $8.56 | $9.01 | $8.99 | 8,287,800 |
| 2021-04-07 | $8.65 | $8.72 | $8.52 | $8.65 | $8.63 | 2,247,080 |
| 2021-04-06 | $8.73 | $8.92 | $8.46 | $8.64 | $8.62 | 7,350,500 |
| 2021-04-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.76 | 0 |
| 2021-04-02 | $8.76 | $8.88 | $8.64 | $8.78 | $8.76 | 2,912,480 |
| 2021-04-01 | $8.65 | $8.88 | $8.51 | $8.80 | $8.78 | 3,563,800 |
| 2021-03-31 | $8.69 | $8.82 | $8.59 | $8.65 | $8.63 | 3,712,560 |
| 2021-03-30 | $8.90 | $8.91 | $8.66 | $8.72 | $8.70 | 3,068,410 |
| 2021-03-29 | $9.40 | $9.40 | $8.78 | $8.91 | $8.89 | 7,532,200 |
| 2021-03-26 | $8.79 | $9.31 | $8.79 | $9.15 | $9.13 | 6,338,900 |
| 2021-03-25 | $8.88 | $9.09 | $8.73 | $8.79 | $8.77 | 3,471,280 |
| 2021-03-24 | $8.91 | $9.20 | $8.87 | $8.94 | $8.92 | 4,549,140 |
| 2021-03-23 | $9.32 | $9.39 | $8.86 | $8.86 | $8.84 | 4,787,940 |
| 2021-03-22 | $9.22 | $9.45 | $9.14 | $9.28 | $9.26 | 4,731,610 |
| 2021-03-19 | $9.28 | $9.51 | $9.14 | $9.32 | $9.30 | 6,530,580 |
| 2021-03-18 | $9.50 | $9.50 | $9.12 | $9.37 | $9.35 | 6,434,960 |
| 2021-03-17 | $9.27 | $9.48 | $9.21 | $9.40 | $9.38 | 6,153,890 |
| 2021-03-16 | $9.05 | $9.31 | $8.98 | $9.28 | $9.26 | 7,030,770 |
| 2021-03-15 | $9.12 | $9.24 | $8.95 | $9.10 | $9.08 | 6,767,000 |
| 2021-03-12 | $8.80 | $9.20 | $8.72 | $9.15 | $9.13 | 8,669,820 |
| 2021-03-11 | $8.41 | $8.80 | $8.23 | $8.77 | $8.75 | 4,585,500 |
| 2021-03-10 | $9.02 | $9.02 | $8.34 | $8.36 | $8.34 | 5,410,070 |
| 2021-03-09 | $8.93 | $9.13 | $8.72 | $8.92 | $8.90 | 6,798,430 |
| 2021-03-08 | $8.76 | $9.23 | $8.64 | $8.91 | $8.89 | 10,699,460 |
| 2021-03-05 | $8.04 | $8.82 | $7.98 | $8.80 | $8.78 | 8,889,400 |
| 2021-03-04 | $8.15 | $8.30 | $8.00 | $8.05 | $8.03 | 3,739,720 |
| 2021-03-03 | $8.26 | $8.38 | $8.15 | $8.24 | $8.22 | 4,099,040 |
| 2021-03-02 | $8.22 | $8.40 | $8.21 | $8.31 | $8.29 | 3,276,430 |
| 2021-03-01 | $8.14 | $8.33 | $8.07 | $8.26 | $8.24 | 3,901,470 |
| 2021-02-26 | $8.11 | $8.25 | $8.04 | $8.11 | $8.09 | 3,316,870 |
| 2021-02-25 | $8.34 | $8.43 | $8.08 | $8.18 | $8.16 | 6,126,970 |
| 2021-02-24 | $8.02 | $8.39 | $8.02 | $8.33 | $8.31 | 7,205,620 |
| 2021-02-23 | $8.08 | $8.33 | $7.88 | $8.08 | $8.06 | 6,082,740 |
| 2021-02-22 | $7.97 | $8.38 | $7.95 | $8.08 | $8.06 | 7,814,830 |
| 2021-02-19 | $7.92 | $8.03 | $7.78 | $7.95 | $7.93 | 5,795,660 |
| 2021-02-18 | $7.73 | $8.03 | $7.73 | $7.88 | $7.86 | 6,422,500 |
| 2021-02-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.65 | 0 |
| 2021-02-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.65 | 0 |
| 2021-02-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.65 | 0 |
| 2021-02-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.65 | 0 |
| 2021-02-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.65 | 0 |
| 2021-02-10 | $7.79 | $7.85 | $7.37 | $7.67 | $7.65 | 9,185,750 |
| 2021-02-09 | $7.89 | $8.08 | $7.61 | $7.70 | $7.68 | 11,309,880 |
| 2021-02-08 | $8.39 | $8.60 | $7.82 | $7.88 | $7.86 | 10,040,820 |
| 2021-02-05 | $9.16 | $9.30 | $8.40 | $8.49 | $8.47 | 10,036,430 |
| 2021-02-04 | $9.51 | $9.60 | $9.01 | $9.25 | $9.23 | 9,159,440 |
| 2021-02-03 | $9.45 | $9.77 | $9.23 | $9.53 | $9.51 | 10,538,100 |
| 2021-02-02 | $9.01 | $9.65 | $8.92 | $9.53 | $9.51 | 14,380,690 |
| 2021-02-01 | $8.90 | $9.08 | $8.81 | $9.00 | $8.98 | 4,437,390 |
| 2021-01-29 | $8.95 | $9.17 | $8.76 | $8.93 | $8.91 | 5,156,400 |
| 2021-01-28 | $8.80 | $9.15 | $8.76 | $8.99 | $8.97 | 6,451,600 |
| 2021-01-27 | $9.04 | $9.08 | $8.69 | $8.92 | $8.90 | 6,482,690 |
| 2021-01-26 | $8.89 | $9.05 | $8.72 | $9.03 | $9.01 | 7,010,210 |
| 2021-01-25 | $9.09 | $9.09 | $8.55 | $8.90 | $8.88 | 12,996,600 |
| 2021-01-22 | $9.02 | $9.30 | $8.88 | $8.97 | $8.95 | 7,882,030 |
| 2021-01-21 | $8.61 | $9.24 | $8.61 | $9.01 | $8.99 | 10,633,150 |
| 2021-01-20 | $8.50 | $8.87 | $8.50 | $8.74 | $8.72 | 8,470,200 |
| 2021-01-19 | $8.45 | $8.95 | $8.34 | $8.74 | $8.72 | 14,874,670 |
| 2021-01-18 | $7.23 | $8.75 | $7.16 | $8.68 | $8.66 | 23,890,470 |
| 2021-01-15 | $6.50 | $7.39 | $6.50 | $7.38 | $7.37 | 11,473,030 |
| 2021-01-14 | $6.66 | $6.79 | $6.51 | $6.53 | $6.52 | 5,744,480 |
| 2021-01-13 | $7.07 | $7.07 | $6.70 | $6.76 | $6.75 | 8,975,530 |
| 2021-01-12 | $7.18 | $7.45 | $6.99 | $7.07 | $7.06 | 6,204,310 |
| 2021-01-11 | $7.50 | $7.58 | $7.12 | $7.15 | $7.14 | 6,018,600 |
| 2021-01-08 | $7.40 | $7.63 | $7.10 | $7.52 | $7.50 | 5,991,910 |
| 2021-01-07 | $7.89 | $7.89 | $7.30 | $7.46 | $7.45 | 6,330,550 |
| 2021-01-06 | $8.22 | $8.23 | $7.88 | $7.89 | $7.87 | 4,656,700 |
| 2021-01-05 | $8.12 | $8.24 | $7.94 | $8.16 | $8.14 | 7,917,970 |
| 2021-01-04 | $7.78 | $8.19 | $7.77 | $8.12 | $8.10 | 10,792,930 |
| 2021-01-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.75 | 0 |
| 2020-12-31 | $7.38 | $7.85 | $7.38 | $7.77 | $7.75 | 9,923,290 |
| 2020-12-30 | $7.75 | $7.78 | $7.23 | $7.50 | $7.49 | 11,810,930 |
| 2020-12-29 | $7.85 | $7.88 | $7.59 | $7.69 | $7.67 | 4,555,470 |
| 2020-12-28 | $8.20 | $8.20 | $7.77 | $7.78 | $7.76 | 5,424,600 |
| 2020-12-25 | $8.16 | $8.28 | $8.10 | $8.15 | $8.13 | 2,260,350 |
| 2020-12-24 | $8.29 | $8.34 | $8.11 | $8.16 | $8.14 | 3,497,030 |
| 2020-12-23 | $8.19 | $8.43 | $8.11 | $8.30 | $8.28 | 5,138,780 |
| 2020-12-22 | $8.20 | $8.32 | $8.06 | $8.07 | $8.05 | 4,001,730 |
| 2020-12-21 | $8.25 | $8.41 | $8.15 | $8.28 | $8.26 | 4,955,480 |
| 2020-12-18 | $7.95 | $8.34 | $7.91 | $8.21 | $8.19 | 8,426,600 |
| 2020-12-17 | $7.84 | $8.06 | $7.76 | $7.98 | $7.96 | 5,020,160 |
| 2020-12-16 | $8.26 | $8.27 | $7.80 | $7.85 | $7.83 | 8,120,160 |
| 2020-12-15 | $8.30 | $8.38 | $8.25 | $8.26 | $8.24 | 3,174,880 |
| 2020-12-14 | $8.38 | $8.45 | $8.15 | $8.33 | $8.31 | 3,711,740 |
| 2020-12-11 | $8.74 | $8.76 | $8.23 | $8.29 | $8.27 | 8,371,260 |
| 2020-12-10 | $8.90 | $9.01 | $8.60 | $8.65 | $8.63 | 6,450,840 |
| 2020-12-09 | $9.25 | $9.27 | $8.77 | $8.93 | $8.91 | 10,257,100 |
| 2020-12-08 | $9.00 | $9.34 | $8.88 | $9.32 | $9.30 | 14,865,800 |
| 2020-12-07 | $8.68 | $8.83 | $8.53 | $8.83 | $8.81 | 6,681,500 |
| 2020-12-04 | $8.65 | $8.73 | $8.57 | $8.63 | $8.61 | 4,494,790 |
| 2020-12-03 | $8.90 | $8.90 | $8.70 | $8.71 | $8.69 | 5,538,900 |
| 2020-12-02 | $8.98 | $8.98 | $8.78 | $8.90 | $8.88 | 4,900,980 |
| 2020-12-01 | $8.95 | $9.00 | $8.78 | $8.92 | $8.90 | 7,277,210 |
| 2020-11-30 | $8.53 | $9.12 | $8.47 | $8.92 | $8.90 | 15,462,200 |
| 2020-11-27 | $8.43 | $8.55 | $8.22 | $8.46 | $8.44 | 10,042,780 |
| 2020-11-26 | $8.72 | $8.72 | $8.18 | $8.44 | $8.42 | 13,647,800 |
| 2020-11-25 | $9.22 | $9.22 | $8.82 | $8.86 | $8.84 | 10,702,510 |
| 2020-11-24 | $8.91 | $9.20 | $8.84 | $9.14 | $9.12 | 12,663,000 |
| 2020-11-23 | $9.12 | $9.24 | $8.90 | $8.90 | $8.88 | 7,158,800 |
| 2020-11-20 | $9.09 | $9.17 | $8.91 | $9.10 | $9.08 | 7,817,430 |
| 2020-11-19 | $9.35 | $9.35 | $9.00 | $9.09 | $9.07 | 7,907,950 |
| 2020-11-18 | $9.42 | $9.55 | $9.27 | $9.38 | $9.36 | 5,643,650 |
| 2020-11-17 | $9.38 | $9.42 | $9.25 | $9.42 | $9.40 | 5,557,820 |
| 2020-11-16 | $9.40 | $9.44 | $9.22 | $9.39 | $9.37 | 8,807,470 |
| 2020-11-13 | $9.20 | $9.45 | $9.15 | $9.35 | $9.33 | 7,699,770 |
| 2020-11-12 | $8.88 | $9.31 | $8.82 | $9.22 | $9.20 | 12,512,600 |
| 2020-11-11 | $9.60 | $9.73 | $8.93 | $8.93 | $8.91 | 18,656,200 |
| 2020-11-10 | $9.61 | $9.79 | $9.40 | $9.70 | $9.68 | 12,034,620 |
| 2020-11-09 | $9.65 | $9.79 | $9.49 | $9.61 | $9.59 | 13,016,020 |
| 2020-11-06 | $9.86 | $10.14 | $9.60 | $9.76 | $9.74 | 14,826,050 |
| 2020-11-05 | $9.91 | $9.95 | $9.38 | $9.88 | $9.86 | 21,504,620 |
| 2020-11-04 | $9.95 | $10.15 | $9.70 | $9.73 | $9.71 | 18,862,990 |
| 2020-11-03 | $10.76 | $10.77 | $9.78 | $10.15 | $10.13 | 40,850,850 |
| 2020-11-02 | $9.90 | $10.54 | $9.89 | $10.44 | $10.42 | 30,741,970 |
| 2020-10-30 | $10.07 | $10.31 | $9.78 | $9.97 | $9.95 | 17,627,500 |
| 2020-10-29 | $9.79 | $10.50 | $9.71 | $10.22 | $10.20 | 21,288,270 |
| 2020-10-28 | $10.15 | $10.15 | $9.82 | $10.02 | $10.00 | 13,549,980 |
| 2020-10-27 | $9.88 | $10.15 | $9.73 | $10.15 | $10.13 | 15,347,850 |
| 2020-10-26 | $9.93 | $10.19 | $9.71 | $9.96 | $9.94 | 16,293,670 |
| 2020-10-23 | $10.67 | $10.67 | $9.69 | $10.14 | $10.12 | 39,391,510 |
| 2020-10-22 | $10.13 | $10.81 | $10.05 | $10.55 | $10.53 | 41,762,520 |
| 2020-10-21 | $9.97 | $10.52 | $9.80 | $10.24 | $10.22 | 44,823,660 |
| 2020-10-20 | $9.64 | $10.03 | $9.58 | $9.95 | $9.93 | 18,849,400 |
| 2020-10-19 | $9.60 | $9.90 | $9.50 | $9.68 | $9.66 | 17,237,700 |
| 2020-10-16 | $9.52 | $9.69 | $9.33 | $9.54 | $9.52 | 12,422,570 |
| 2020-10-15 | $9.81 | $9.85 | $9.45 | $9.60 | $9.58 | 13,890,860 |
| 2020-10-14 | $9.60 | $9.86 | $9.53 | $9.72 | $9.70 | 20,113,580 |
| 2020-10-13 | $9.89 | $10.33 | $9.83 | $9.86 | $9.84 | 36,226,820 |
| 2020-10-12 | $9.50 | $9.84 | $9.31 | $9.80 | $9.78 | 29,486,010 |
| 2020-10-09 | $9.60 | $9.86 | $9.35 | $9.51 | $9.49 | 23,902,080 |
| 2020-10-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.43 | 0 |
| 2020-10-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.43 | 0 |
| 2020-10-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.43 | 0 |
| 2020-10-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.43 | 0 |
| 2020-10-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.43 | 0 |
| 2020-10-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.43 | 0 |
| 2020-09-30 | $8.83 | $10.48 | $8.64 | $9.45 | $9.43 | 33,141,560 |
| 2020-09-29 | $8.35 | $8.88 | $8.35 | $8.73 | $8.71 | 9,207,910 |
| 2020-09-28 | $8.24 | $8.45 | $8.14 | $8.33 | $8.31 | 6,903,700 |
| 2020-09-25 | $8.66 | $8.71 | $8.24 | $8.24 | $8.22 | 8,669,700 |
| 2020-09-24 | $9.01 | $9.04 | $8.60 | $8.62 | $8.60 | 10,451,660 |
| 2020-09-23 | $9.28 | $9.34 | $8.74 | $9.17 | $9.15 | 21,471,700 |
| 2020-09-22 | $9.46 | $9.50 | $9.13 | $9.38 | $9.36 | 16,760,480 |
| 2020-09-21 | $9.62 | $9.72 | $9.41 | $9.58 | $9.56 | 15,928,830 |
| 2020-09-18 | $9.17 | $9.74 | $9.10 | $9.61 | $9.59 | 19,551,930 |
| 2020-09-17 | $9.10 | $9.39 | $9.01 | $9.31 | $9.29 | 19,343,830 |
| 2020-09-16 | $10.01 | $10.28 | $9.35 | $9.41 | $9.39 | 29,106,090 |
| 2020-09-15 | $9.76 | $10.15 | $9.36 | $9.83 | $9.81 | 39,374,580 |
| 2020-09-14 | $8.94 | $9.60 | $8.82 | $9.58 | $9.56 | 19,191,230 |
| 2020-09-11 | $9.00 | $9.16 | $8.65 | $8.94 | $8.92 | 16,865,290 |
| 2020-09-10 | $9.58 | $9.88 | $9.05 | $9.06 | $9.04 | 33,249,240 |
| 2020-09-09 | $9.40 | $9.94 | $9.18 | $9.74 | $9.72 | 30,867,060 |
| 2020-09-08 | $9.21 | $9.53 | $9.07 | $9.51 | $9.49 | 20,740,360 |
| 2020-09-07 | $9.12 | $9.58 | $9.01 | $9.27 | $9.25 | 25,743,700 |
| 2020-09-04 | $8.91 | $9.24 | $8.84 | $9.17 | $9.15 | 15,035,930 |
| 2020-09-03 | $9.01 | $9.27 | $8.83 | $9.15 | $9.13 | 22,430,120 |
| 2020-09-02 | $8.78 | $9.18 | $8.60 | $9.09 | $9.07 | 29,823,830 |
| 2020-09-01 | $8.55 | $8.96 | $8.45 | $8.79 | $8.77 | 15,479,370 |
| 2020-08-31 | $9.01 | $9.25 | $8.58 | $8.59 | $8.57 | 23,817,390 |
| 2020-08-28 | $8.86 | $9.11 | $8.65 | $8.98 | $8.96 | 27,869,390 |
| 2020-08-27 | $7.96 | $9.08 | $7.92 | $8.83 | $8.81 | 36,191,140 |
| 2020-08-26 | $8.18 | $8.18 | $7.86 | $8.02 | $8.00 | 13,566,860 |
| 2020-08-25 | $8.15 | $8.26 | $8.05 | $8.14 | $8.12 | 10,740,500 |
| 2020-08-24 | $8.29 | $8.33 | $8.07 | $8.22 | $8.20 | 8,906,500 |
| 2020-08-21 | $8.17 | $8.49 | $8.15 | $8.29 | $8.27 | 11,531,290 |
| 2020-08-20 | $8.38 | $8.38 | $8.06 | $8.10 | $8.08 | 14,467,740 |
| 2020-08-19 | $8.68 | $8.79 | $8.37 | $8.47 | $8.45 | 14,516,380 |
| 2020-08-18 | $8.49 | $8.77 | $8.46 | $8.68 | $8.66 | 19,400,290 |
| 2020-08-17 | $8.36 | $8.59 | $8.07 | $8.56 | $8.54 | 32,116,010 |
| 2020-08-14 | $8.64 | $9.08 | $8.24 | $8.58 | $8.56 | 28,753,330 |
| 2020-08-13 | $9.25 | $9.32 | $8.52 | $8.59 | $8.57 | 18,820,800 |
| 2020-08-12 | $9.51 | $9.68 | $8.90 | $9.30 | $9.28 | 14,410,200 |
| 2020-08-11 | $10.00 | $10.15 | $9.55 | $9.57 | $9.55 | 10,652,140 |
| 2020-08-10 | $10.48 | $10.66 | $9.97 | $10.00 | $9.98 | 12,200,740 |
| 2020-08-07 | $10.36 | $10.61 | $9.95 | $10.30 | $10.28 | 12,677,720 |
| 2020-08-06 | $10.68 | $10.76 | $10.04 | $10.37 | $10.35 | 17,706,170 |
| 2020-08-05 | $10.68 | $11.35 | $10.55 | $10.76 | $10.74 | 16,983,200 |
| 2020-08-04 | $10.88 | $10.99 | $10.55 | $10.74 | $10.72 | 12,056,090 |
| 2020-08-03 | $10.20 | $10.77 | $10.10 | $10.68 | $10.66 | 14,002,880 |
| 2020-07-31 | $9.77 | $10.17 | $9.76 | $10.07 | $10.05 | 12,115,060 |
| 2020-07-30 | $10.00 | $10.25 | $9.66 | $9.83 | $9.81 | 17,010,880 |
| 2020-07-29 | $9.55 | $9.82 | $9.36 | $9.74 | $9.72 | 12,427,590 |
| 2020-07-28 | $9.10 | $9.68 | $9.10 | $9.50 | $9.48 | 15,296,740 |
| 2020-07-27 | $9.34 | $9.40 | $8.72 | $8.91 | $8.89 | 17,198,380 |
| 2020-07-24 | $9.54 | $9.95 | $9.19 | $9.34 | $9.32 | 19,364,420 |
| 2020-07-23 | $9.54 | $9.72 | $9.18 | $9.52 | $9.50 | 15,718,170 |
| 2020-07-22 | $9.52 | $9.75 | $9.26 | $9.55 | $9.53 | 12,637,330 |
| 2020-07-21 | $9.25 | $9.77 | $9.14 | $9.44 | $9.42 | 13,423,690 |
| 2020-07-20 | $8.96 | $9.33 | $8.94 | $9.21 | $9.19 | 10,381,120 |
| 2020-07-17 | $8.96 | $9.25 | $8.60 | $8.87 | $8.85 | 11,097,900 |
| 2020-07-16 | $9.31 | $9.60 | $8.75 | $8.99 | $8.97 | 16,646,270 |
| 2020-07-15 | $9.24 | $9.69 | $9.00 | $9.41 | $9.39 | 18,199,360 |
| 2020-07-14 | $9.24 | $9.75 | $9.11 | $9.24 | $9.22 | 20,263,440 |
| 2020-07-13 | $8.53 | $9.38 | $8.53 | $9.12 | $9.10 | 17,824,030 |
| 2020-07-10 | $8.60 | $8.83 | $8.50 | $8.53 | $8.51 | 10,850,470 |
| 2020-07-09 | $8.33 | $8.85 | $8.33 | $8.62 | $8.60 | 12,168,510 |
| 2020-07-08 | $8.25 | $8.66 | $8.23 | $8.36 | $8.34 | 10,854,940 |
| 2020-07-07 | $8.24 | $8.49 | $8.07 | $8.19 | $8.17 | 15,499,040 |
| 2020-07-06 | $8.03 | $8.33 | $7.89 | $8.24 | $8.22 | 20,268,610 |
| 2020-07-03 | $7.56 | $8.31 | $7.53 | $8.02 | $8.00 | 30,340,040 |
| 2020-07-02 | $7.51 | $7.68 | $7.49 | $7.55 | $7.53 | 6,192,840 |
| 2020-07-01 | $7.42 | $7.59 | $7.30 | $7.57 | $7.55 | 8,043,240 |
| 2020-06-30 | $7.37 | $7.49 | $7.32 | $7.36 | $7.35 | 5,406,570 |
| 2020-06-29 | $7.40 | $7.45 | $7.25 | $7.29 | $7.28 | 5,066,150 |
| 2020-06-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.39 | 0 |
| 2020-06-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.39 | 0 |
| 2020-06-24 | $7.69 | $7.70 | $7.40 | $7.40 | $7.39 | 7,481,540 |
| 2020-06-23 | $7.75 | $7.77 | $7.60 | $7.67 | $7.65 | 6,839,840 |
| 2020-06-22 | $7.70 | $7.92 | $7.69 | $7.77 | $7.75 | 8,441,960 |
| 2020-06-19 | $7.68 | $7.82 | $7.65 | $7.73 | $7.71 | 7,711,840 |
| 2020-06-18 | $7.86 | $8.02 | $7.74 | $7.75 | $7.73 | 12,794,420 |
| 2020-06-17 | $7.82 | $8.06 | $7.70 | $7.92 | $7.90 | 20,689,720 |
| 2020-06-16 | $8.20 | $8.48 | $7.83 | $7.93 | $7.91 | 31,755,390 |
| 2020-06-15 | $7.25 | $8.06 | $7.24 | $8.06 | $8.04 | 25,795,050 |
| 2020-06-12 | $7.13 | $7.44 | $7.13 | $7.33 | $7.32 | 8,973,990 |
| 2020-06-11 | $7.50 | $7.70 | $7.36 | $7.36 | $7.35 | 16,471,030 |
| 2020-06-10 | $7.35 | $7.57 | $7.33 | $7.49 | $7.48 | 14,470,580 |
| 2020-06-09 | $7.32 | $7.50 | $7.25 | $7.42 | $7.41 | 14,177,970 |
| 2020-06-08 | $7.34 | $7.59 | $7.22 | $7.39 | $7.38 | 20,902,270 |
| 2020-06-05 | $7.08 | $7.49 | $6.90 | $7.45 | $7.44 | 30,905,350 |
| 2020-06-04 | $6.91 | $7.18 | $6.90 | $7.15 | $7.14 | 20,005,720 |
| 2020-06-03 | $7.15 | $7.20 | $6.85 | $6.85 | $6.84 | 17,462,260 |
| 2020-06-02 | $7.50 | $7.62 | $7.13 | $7.20 | $7.19 | 26,533,580 |
| 2020-06-01 | $7.50 | $7.82 | $7.36 | $7.60 | $7.58 | 37,969,210 |
| 2020-05-29 | $7.36 | $7.36 | $7.36 | $7.36 | $7.35 | 4,083,630 |
| 2020-05-28 | $6.48 | $6.75 | $6.27 | $6.69 | $6.68 | 11,347,740 |
| 2020-05-27 | $6.49 | $6.57 | $6.41 | $6.47 | $6.46 | 7,078,430 |
| 2020-05-26 | $6.29 | $6.57 | $6.25 | $6.53 | $6.52 | 9,885,010 |
| 2020-05-25 | $6.23 | $6.37 | $6.15 | $6.31 | $6.30 | 7,100,940 |
| 2020-05-22 | $6.41 | $6.44 | $6.22 | $6.23 | $6.22 | 5,301,600 |
| 2020-05-21 | $6.73 | $6.75 | $6.43 | $6.43 | $6.39 | 8,238,560 |
| 2020-05-20 | $6.81 | $6.87 | $6.69 | $6.75 | $6.70 | 12,220,170 |
| 2020-05-19 | $6.70 | $6.87 | $6.66 | $6.83 | $6.78 | 14,895,000 |
| 2020-05-18 | $6.66 | $6.77 | $6.43 | $6.67 | $6.62 | 12,390,820 |
| 2020-05-15 | $6.52 | $6.90 | $6.47 | $6.68 | $6.63 | 13,308,050 |
| 2020-05-14 | $6.53 | $6.61 | $6.43 | $6.54 | $6.50 | 12,031,470 |
| 2020-05-13 | $6.51 | $6.67 | $6.45 | $6.60 | $6.56 | 10,576,550 |
| 2020-05-12 | $6.65 | $6.75 | $6.53 | $6.61 | $6.57 | 8,173,550 |
| 2020-05-11 | $6.78 | $6.80 | $6.57 | $6.69 | $6.64 | 11,979,390 |
| 2020-05-08 | $6.20 | $6.75 | $6.13 | $6.75 | $6.70 | 16,957,010 |
| 2020-05-07 | $6.38 | $6.38 | $6.14 | $6.14 | $6.10 | 11,989,390 |
| 2020-05-06 | $6.22 | $6.42 | $6.18 | $6.42 | $6.38 | 10,299,810 |
| 2020-05-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.30 | 0 |
| 2020-05-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.30 | 0 |
| 2020-05-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.30 | 0 |
| 2020-04-30 | $6.11 | $6.38 | $6.10 | $6.34 | $6.30 | 5,385,910 |
| 2020-04-29 | $6.15 | $6.22 | $6.06 | $6.06 | $6.02 | 7,102,040 |
| 2020-04-28 | $6.37 | $6.43 | $5.73 | $6.22 | $6.18 | 10,151,380 |
| 2020-04-27 | $6.51 | $6.55 | $6.37 | $6.37 | $6.33 | 7,686,090 |
| 2020-04-24 | $6.83 | $6.86 | $6.53 | $6.53 | $6.49 | 11,658,030 |
| 2020-04-23 | $7.00 | $7.15 | $6.89 | $6.91 | $6.86 | 14,074,090 |
| 2020-04-22 | $6.96 | $7.09 | $6.76 | $7.07 | $7.02 | 19,805,950 |
| 2020-04-21 | $6.98 | $7.12 | $6.87 | $7.03 | $6.98 | 15,167,170 |
| 2020-04-20 | $7.09 | $7.25 | $6.99 | $7.03 | $6.98 | 14,973,250 |
| 2020-04-17 | $7.05 | $7.24 | $6.86 | $7.20 | $7.15 | 23,210,580 |
| 2020-04-16 | $6.60 | $6.98 | $6.36 | $6.95 | $6.90 | 22,837,250 |
| 2020-04-15 | $7.08 | $7.08 | $6.62 | $6.63 | $6.59 | 20,771,870 |
| 2020-04-14 | $7.10 | $7.27 | $6.85 | $7.09 | $7.04 | 18,011,050 |
| 2020-04-13 | $6.50 | $7.16 | $6.45 | $7.08 | $7.03 | 20,895,470 |
| 2020-04-10 | $6.31 | $6.69 | $6.14 | $6.69 | $6.64 | 14,215,240 |
| 2020-04-09 | $6.45 | $6.46 | $6.35 | $6.41 | $6.37 | 7,491,300 |
| 2020-04-08 | $6.56 | $6.56 | $6.39 | $6.42 | $6.38 | 9,341,990 |
| 2020-04-07 | $6.38 | $6.54 | $6.29 | $6.44 | $6.40 | 13,203,140 |
| 2020-04-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.26 | 0 |
| 2020-04-03 | $6.17 | $6.35 | $6.04 | $6.30 | $6.26 | 14,539,370 |
| 2020-04-02 | $5.91 | $6.15 | $5.90 | $6.15 | $6.11 | 9,654,200 |
| 2020-04-01 | $6.00 | $6.10 | $5.97 | $6.00 | $5.96 | 7,082,540 |
| 2020-03-31 | $6.11 | $6.12 | $5.91 | $5.92 | $5.88 | 9,986,800 |
| 2020-03-30 | $6.00 | $6.16 | $5.84 | $6.05 | $6.01 | 15,338,790 |
| 2020-03-27 | $6.30 | $6.30 | $6.07 | $6.14 | $6.10 | 10,316,500 |
| 2020-03-26 | $6.40 | $6.40 | $6.18 | $6.19 | $6.15 | 11,146,970 |
| 2020-03-25 | $6.58 | $6.59 | $6.31 | $6.36 | $6.32 | 14,719,990 |
| 2020-03-24 | $6.14 | $6.28 | $5.94 | $6.27 | $6.23 | 14,628,360 |
| 2020-03-23 | $6.25 | $6.29 | $5.90 | $5.94 | $5.90 | 9,119,600 |
| 2020-03-20 | $6.54 | $6.54 | $6.30 | $6.42 | $6.38 | 12,373,000 |
| 2020-03-19 | $6.38 | $6.55 | $6.20 | $6.43 | $6.39 | 14,938,100 |
| 2020-03-18 | $6.51 | $6.64 | $6.30 | $6.38 | $6.34 | 16,537,900 |
| 2020-03-17 | $6.32 | $6.58 | $6.11 | $6.43 | $6.39 | 17,461,980 |
| 2020-03-16 | $6.69 | $6.80 | $6.19 | $6.19 | $6.15 | 17,691,540 |
| 2020-03-13 | $6.11 | $6.67 | $6.05 | $6.47 | $6.43 | 19,293,090 |
| 2020-03-12 | $6.99 | $6.99 | $6.58 | $6.63 | $6.59 | 16,378,070 |
| 2020-03-11 | $7.13 | $7.24 | $6.97 | $7.05 | $7.00 | 35,548,260 |
| 2020-03-10 | $7.11 | $7.42 | $6.53 | $7.19 | $7.14 | 48,067,980 |
| 2020-03-09 | $7.36 | $7.64 | $7.03 | $7.03 | $6.98 | 35,141,560 |
| 2020-03-06 | $7.51 | $7.91 | $7.23 | $7.73 | $7.68 | 50,023,140 |
| 2020-03-05 | $7.80 | $8.09 | $7.47 | $7.76 | $7.71 | 56,213,980 |
| 2020-03-04 | $7.50 | $8.35 | $7.15 | $8.03 | $7.98 | 73,566,830 |
| 2020-03-03 | $9.17 | $9.17 | $7.81 | $7.92 | $7.87 | 82,238,300 |
| 2020-03-02 | $8.20 | $8.34 | $7.82 | $8.34 | $8.28 | 24,901,280 |
| 2020-02-28 | $6.78 | $7.58 | $6.36 | $7.58 | $7.53 | 38,075,970 |
| 2020-02-27 | $6.89 | $6.89 | $6.89 | $6.89 | $6.84 | 1,686,850 |
| 2020-02-26 | $5.64 | $6.26 | $5.59 | $6.26 | $6.22 | 30,650,340 |
| 2020-02-25 | $5.51 | $5.69 | $5.41 | $5.69 | $5.65 | 14,985,340 |
| 2020-02-24 | $5.58 | $5.77 | $5.54 | $5.70 | $5.66 | 17,087,970 |
| 2020-02-21 | $5.51 | $5.64 | $5.45 | $5.61 | $5.57 | 11,393,370 |
| 2020-02-20 | $5.43 | $5.60 | $5.36 | $5.55 | $5.51 | 9,891,200 |
| 2020-02-19 | $5.52 | $5.52 | $5.38 | $5.39 | $5.35 | 9,067,680 |
| 2020-02-18 | $5.29 | $5.58 | $5.23 | $5.48 | $5.44 | 14,081,110 |
| 2020-02-17 | $5.06 | $5.32 | $5.05 | $5.29 | $5.25 | 11,045,040 |
| 2020-02-14 | $5.01 | $5.08 | $5.01 | $5.03 | $5.00 | 4,534,240 |
| 2020-02-13 | $5.15 | $5.17 | $5.04 | $5.04 | $5.01 | 4,792,240 |
| 2020-02-12 | $5.11 | $5.21 | $5.07 | $5.17 | $5.13 | 7,665,870 |
| 2020-02-11 | $5.23 | $5.23 | $5.08 | $5.11 | $5.08 | 5,173,990 |
| 2020-02-10 | $5.03 | $5.18 | $5.02 | $5.16 | $5.13 | 9,712,030 |
| 2020-02-07 | $5.00 | $5.07 | $4.96 | $5.04 | $5.01 | 6,142,060 |
| 2020-02-06 | $4.99 | $5.10 | $4.92 | $5.04 | $5.01 | 6,568,770 |
| 2020-02-05 | $4.96 | $5.13 | $4.93 | $4.97 | $4.94 | 3,666,630 |
| 2020-02-04 | $4.70 | $5.09 | $4.70 | $4.94 | $4.91 | 6,144,200 |
| 2020-02-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.09 | 733,800 |
| 2020-01-31 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2020-01-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2020-01-29 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2020-01-28 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2020-01-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2020-01-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2020-01-23 | $5.92 | $5.94 | $5.60 | $5.69 | $5.65 | 13,016,130 |
| 2020-01-22 | $5.75 | $5.94 | $5.70 | $5.93 | $5.89 | 13,342,530 |
| 2020-01-21 | $5.66 | $5.83 | $5.66 | $5.80 | $5.76 | 13,855,400 |
| 2020-01-20 | $5.64 | $5.78 | $5.52 | $5.70 | $5.66 | 14,299,200 |
| 2020-01-17 | $5.81 | $5.83 | $5.72 | $5.76 | $5.72 | 14,431,040 |
| 2020-01-16 | $5.89 | $5.89 | $5.76 | $5.86 | $5.82 | 14,120,170 |
| 2020-01-15 | $5.90 | $6.04 | $5.84 | $5.90 | $5.86 | 11,474,300 |
| 2020-01-14 | $5.85 | $5.96 | $5.82 | $5.94 | $5.90 | 13,216,800 |
| 2020-01-13 | $5.80 | $5.92 | $5.75 | $5.92 | $5.88 | 12,625,120 |
| 2020-01-10 | $5.96 | $5.96 | $5.80 | $5.88 | $5.84 | 14,635,660 |
| 2020-01-09 | $5.79 | $6.00 | $5.76 | $6.00 | $5.96 | 17,222,550 |
| 2020-01-08 | $5.87 | $5.87 | $5.71 | $5.83 | $5.79 | 13,383,390 |
| 2020-01-07 | $5.76 | $5.90 | $5.71 | $5.90 | $5.86 | 11,727,350 |
| 2020-01-06 | $5.69 | $5.78 | $5.64 | $5.77 | $5.73 | 8,954,360 |
| 2020-01-03 | $5.70 | $5.78 | $5.66 | $5.73 | $5.69 | 7,545,780 |
| 2020-01-02 | $5.63 | $5.73 | $5.60 | $5.70 | $5.66 | 8,571,130 |
| 2020-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.59 | 0 |
| 2019-12-31 | $5.46 | $5.64 | $5.43 | $5.63 | $5.59 | 7,354,690 |
| 2019-12-30 | $5.52 | $5.54 | $5.35 | $5.49 | $5.45 | 6,675,980 |
| 2019-12-27 | $5.67 | $5.75 | $5.54 | $5.54 | $5.50 | 5,373,650 |
| 2019-12-26 | $5.63 | $5.69 | $5.60 | $5.69 | $5.65 | 4,309,800 |
| 2019-12-25 | $5.80 | $5.80 | $5.64 | $5.68 | $5.64 | 8,095,890 |
| 2019-12-24 | $5.89 | $5.98 | $5.56 | $5.82 | $5.78 | 12,369,480 |
| 2019-12-23 | $5.65 | $6.05 | $5.55 | $5.88 | $5.84 | 12,525,800 |
| 2019-12-20 | $5.44 | $5.79 | $5.43 | $5.60 | $5.56 | 6,964,280 |
| 2019-12-19 | $5.41 | $5.47 | $5.39 | $5.46 | $5.42 | 4,310,850 |
| 2019-12-18 | $5.45 | $5.49 | $5.37 | $5.43 | $5.39 | 3,975,200 |
| 2019-12-17 | $5.42 | $5.48 | $5.37 | $5.47 | $5.43 | 4,371,510 |
| 2019-12-16 | $5.18 | $5.40 | $5.18 | $5.40 | $5.36 | 4,980,230 |
| 2019-12-13 | $5.14 | $5.21 | $5.10 | $5.19 | $5.15 | 5,642,590 |
| 2019-12-12 | $5.21 | $5.22 | $5.09 | $5.09 | $5.06 | 4,515,030 |
| 2019-12-11 | $5.24 | $5.27 | $5.20 | $5.23 | $5.19 | 3,666,610 |
| 2019-12-10 | $5.23 | $5.26 | $5.18 | $5.23 | $5.19 | 3,688,210 |
| 2019-12-09 | $5.20 | $5.24 | $5.18 | $5.21 | $5.17 | 1,665,050 |
| 2019-12-06 | $5.14 | $5.23 | $5.13 | $5.20 | $5.16 | 3,515,700 |
| 2019-12-05 | $5.02 | $5.15 | $5.02 | $5.14 | $5.11 | 3,370,900 |
| 2019-12-04 | $4.99 | $5.06 | $4.98 | $5.01 | $4.98 | 2,276,510 |
| 2019-12-03 | $5.02 | $5.04 | $4.94 | $5.04 | $5.01 | 6,347,720 |
| 2019-12-02 | $5.03 | $5.07 | $5.00 | $5.05 | $5.02 | 3,735,540 |
| 2019-11-29 | $5.09 | $5.09 | $5.00 | $5.06 | $5.03 | 5,098,850 |
| 2019-11-28 | $5.14 | $5.18 | $5.05 | $5.13 | $5.10 | 4,898,300 |
| 2019-11-27 | $5.17 | $5.24 | $5.08 | $5.22 | $5.18 | 6,805,560 |
| 2019-11-26 | $5.26 | $5.28 | $5.18 | $5.21 | $5.17 | 3,599,500 |
| 2019-11-25 | $5.40 | $5.40 | $5.25 | $5.30 | $5.26 | 5,249,390 |
| 2019-11-22 | $5.45 | $5.51 | $5.38 | $5.44 | $5.40 | 5,868,100 |
| 2019-11-21 | $5.46 | $5.49 | $5.40 | $5.49 | $5.45 | 7,704,100 |
| 2019-11-20 | $5.53 | $5.57 | $5.45 | $5.52 | $5.48 | 9,767,690 |
| 2019-11-19 | $5.45 | $5.56 | $5.40 | $5.55 | $5.51 | 9,733,380 |
| 2019-11-18 | $5.56 | $5.56 | $5.44 | $5.49 | $5.45 | 7,041,300 |
| 2019-11-15 | $5.46 | $5.60 | $5.42 | $5.57 | $5.53 | 7,346,900 |
| 2019-11-14 | $5.46 | $5.60 | $5.40 | $5.46 | $5.42 | 5,053,660 |
| 2019-11-13 | $5.38 | $5.54 | $5.35 | $5.47 | $5.43 | 6,605,700 |
| 2019-11-12 | $5.33 | $5.44 | $5.27 | $5.37 | $5.33 | 3,929,440 |
| 2019-11-11 | $5.34 | $5.38 | $5.18 | $5.34 | $5.30 | 5,234,060 |
| 2019-11-08 | $5.42 | $5.42 | $5.30 | $5.39 | $5.35 | 3,384,450 |
| 2019-11-07 | $5.33 | $5.44 | $5.30 | $5.39 | $5.35 | 2,846,910 |
| 2019-11-06 | $5.49 | $5.49 | $5.35 | $5.35 | $5.31 | 3,114,300 |
| 2019-11-05 | $5.55 | $5.59 | $5.49 | $5.51 | $5.47 | 5,243,000 |
| 2019-11-04 | $5.57 | $5.62 | $5.50 | $5.57 | $5.53 | 4,710,560 |
| 2019-11-01 | $5.55 | $5.63 | $5.50 | $5.58 | $5.54 | 6,276,460 |
| 2019-10-31 | $5.51 | $5.64 | $5.40 | $5.59 | $5.55 | 9,400,300 |
| 2019-10-30 | $5.58 | $5.58 | $5.46 | $5.54 | $5.50 | 4,080,930 |
| 2019-10-29 | $5.63 | $5.69 | $5.50 | $5.63 | $5.59 | 5,541,440 |
| 2019-10-28 | $5.60 | $5.69 | $5.56 | $5.66 | $5.62 | 4,184,110 |
| 2019-10-25 | $5.55 | $5.61 | $5.45 | $5.60 | $5.56 | 4,260,220 |
| 2019-10-24 | $5.53 | $5.59 | $5.51 | $5.54 | $5.50 | 2,286,630 |
| 2019-10-23 | $5.65 | $5.68 | $5.52 | $5.54 | $5.50 | 2,396,500 |
| 2019-10-22 | $5.68 | $5.74 | $5.54 | $5.69 | $5.65 | 5,689,900 |
| 2019-10-21 | $5.96 | $5.96 | $5.65 | $5.76 | $5.72 | 5,118,890 |
| 2019-10-18 | $6.02 | $6.12 | $5.90 | $5.97 | $5.93 | 3,788,790 |
| 2019-10-17 | $6.01 | $6.07 | $5.95 | $6.02 | $5.98 | 3,439,850 |
| 2019-10-16 | $6.14 | $6.17 | $6.03 | $6.05 | $6.01 | 4,639,300 |
| 2019-10-15 | $6.15 | $6.20 | $6.03 | $6.12 | $6.08 | 4,249,010 |
| 2019-10-14 | $6.09 | $6.23 | $6.06 | $6.19 | $6.15 | 6,609,880 |
| 2019-10-11 | $6.07 | $6.14 | $6.00 | $6.09 | $6.05 | 5,744,300 |
| 2019-10-10 | $5.85 | $6.11 | $5.81 | $6.07 | $6.03 | 8,747,040 |
| 2019-10-09 | $5.77 | $5.86 | $5.74 | $5.85 | $5.81 | 3,110,750 |
| 2019-10-08 | $5.83 | $5.88 | $5.74 | $5.84 | $5.80 | 4,168,820 |
| 2019-10-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2019-10-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2019-10-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2019-10-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2019-10-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2019-09-30 | $5.90 | $5.99 | $5.82 | $5.89 | $5.85 | 5,024,810 |
| 2019-09-27 | $5.62 | $6.00 | $5.62 | $5.97 | $5.93 | 6,901,430 |
| 2019-09-26 | $5.98 | $6.05 | $5.71 | $5.72 | $5.68 | 5,026,020 |
| 2019-09-25 | $5.77 | $6.24 | $5.76 | $6.02 | $5.98 | 9,469,980 |
| 2019-09-24 | $5.68 | $5.84 | $5.56 | $5.83 | $5.79 | 4,799,120 |
| 2019-09-23 | $5.74 | $5.74 | $5.55 | $5.65 | $5.61 | 4,488,840 |
| 2019-09-20 | $5.88 | $5.88 | $5.67 | $5.75 | $5.71 | 4,248,420 |
| 2019-09-19 | $5.68 | $5.86 | $5.66 | $5.85 | $5.81 | 3,398,830 |
| 2019-09-18 | $5.63 | $5.69 | $5.62 | $5.67 | $5.63 | 2,439,580 |
| 2019-09-17 | $5.73 | $5.78 | $5.58 | $5.64 | $5.60 | 2,999,130 |
| 2019-09-16 | $5.85 | $5.88 | $5.74 | $5.78 | $5.74 | 3,636,600 |
| 2019-09-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.77 | 0 |
| 2019-09-12 | $5.76 | $5.84 | $5.71 | $5.81 | $5.77 | 3,277,990 |
| 2019-09-11 | $5.71 | $5.88 | $5.68 | $5.77 | $5.73 | 6,092,720 |
| 2019-09-10 | $5.68 | $5.73 | $5.60 | $5.72 | $5.68 | 5,606,290 |
| 2019-09-09 | $5.53 | $5.68 | $5.50 | $5.68 | $5.64 | 6,403,150 |
| 2019-09-06 | $5.55 | $5.56 | $5.40 | $5.55 | $5.51 | 5,749,410 |
| 2019-09-05 | $5.49 | $5.64 | $5.47 | $5.55 | $5.51 | 7,588,960 |
| 2019-09-04 | $5.45 | $5.53 | $5.40 | $5.50 | $5.46 | 4,819,670 |
| 2019-09-03 | $5.52 | $5.57 | $5.45 | $5.45 | $5.41 | 3,798,630 |
| 2019-09-02 | $5.35 | $5.58 | $5.31 | $5.57 | $5.53 | 6,668,490 |
| 2019-08-30 | $5.46 | $5.46 | $5.31 | $5.38 | $5.34 | 4,452,900 |
| 2019-08-29 | $5.51 | $5.51 | $5.40 | $5.47 | $5.43 | 3,316,630 |
| 2019-08-28 | $5.58 | $5.58 | $5.46 | $5.52 | $5.48 | 4,264,710 |
| 2019-08-27 | $5.55 | $5.64 | $5.52 | $5.61 | $5.57 | 6,203,980 |
| 2019-08-26 | $5.45 | $5.59 | $5.44 | $5.54 | $5.50 | 6,406,050 |
| 2019-08-23 | $5.56 | $5.68 | $5.56 | $5.63 | $5.59 | 11,435,510 |
| 2019-08-22 | $5.41 | $5.61 | $5.37 | $5.58 | $5.54 | 15,843,090 |
| 2019-08-21 | $5.10 | $5.48 | $5.07 | $5.45 | $5.41 | 12,191,550 |
| 2019-08-20 | $5.15 | $5.16 | $5.08 | $5.11 | $5.08 | 5,977,800 |
| 2019-08-19 | $4.95 | $5.19 | $4.93 | $5.15 | $5.12 | 5,160,590 |
| 2019-08-16 | $4.95 | $4.99 | $4.90 | $4.98 | $4.95 | 4,538,260 |
| 2019-08-15 | $4.83 | $4.95 | $4.78 | $4.93 | $4.90 | 2,187,230 |
| 2019-08-14 | $4.98 | $5.00 | $4.90 | $4.92 | $4.89 | 2,681,110 |
| 2019-08-13 | $4.91 | $4.94 | $4.84 | $4.94 | $4.91 | 2,855,130 |
| 2019-08-12 | $4.90 | $4.98 | $4.83 | $4.98 | $4.95 | 4,161,030 |
| 2019-08-09 | $5.02 | $5.03 | $4.82 | $4.90 | $4.87 | 4,313,500 |
| 2019-08-08 | $5.06 | $5.08 | $4.96 | $5.00 | $4.97 | 5,422,300 |
| 2019-08-07 | $5.04 | $5.13 | $5.00 | $5.07 | $5.04 | 5,711,690 |
| 2019-08-06 | $5.20 | $5.20 | $5.00 | $5.05 | $5.02 | 3,866,890 |
| 2019-08-05 | $5.32 | $5.33 | $5.23 | $5.28 | $5.24 | 2,440,680 |
| 2019-08-02 | $5.42 | $5.42 | $5.25 | $5.39 | $5.35 | 4,641,540 |
| 2019-08-01 | $5.43 | $5.54 | $5.40 | $5.48 | $5.44 | 2,571,520 |
| 2019-07-31 | $5.53 | $5.53 | $5.40 | $5.50 | $5.46 | 3,374,100 |
| 2019-07-30 | $5.54 | $5.59 | $5.50 | $5.55 | $5.51 | 2,536,020 |
| 2019-07-29 | $5.61 | $5.67 | $5.54 | $5.55 | $5.51 | 2,524,740 |
| 2019-07-26 | $5.63 | $5.66 | $5.58 | $5.64 | $5.60 | 1,746,670 |
| 2019-07-25 | $5.65 | $5.74 | $5.60 | $5.66 | $5.62 | 3,857,230 |
| 2019-07-24 | $5.63 | $5.76 | $5.60 | $5.69 | $5.65 | 4,017,830 |
| 2019-07-23 | $5.58 | $5.64 | $5.56 | $5.60 | $5.56 | 1,459,300 |
| 2019-07-22 | $5.76 | $5.77 | $5.46 | $5.59 | $5.55 | 4,191,080 |
| 2019-07-19 | $5.76 | $5.83 | $5.75 | $5.75 | $5.71 | 4,531,410 |
| 2019-07-18 | $5.85 | $5.87 | $5.75 | $5.85 | $5.81 | 6,817,170 |
| 2019-07-17 | $5.88 | $5.89 | $5.80 | $5.86 | $5.82 | 2,346,480 |
| 2019-07-16 | $5.90 | $5.91 | $5.85 | $5.90 | $5.86 | 2,066,080 |
| 2019-07-15 | $5.86 | $5.97 | $5.73 | $5.94 | $5.90 | 3,308,300 |
| 2019-07-12 | $5.84 | $5.90 | $5.84 | $5.88 | $5.84 | 1,454,160 |
| 2019-07-11 | $5.88 | $5.93 | $5.85 | $5.90 | $5.86 | 2,654,180 |
| 2019-07-10 | $5.95 | $5.95 | $5.85 | $5.89 | $5.85 | 3,187,900 |
| 2019-07-09 | $6.06 | $6.14 | $6.01 | $6.12 | $5.88 | 2,798,220 |
| 2019-07-08 | $6.23 | $6.23 | $6.02 | $6.12 | $5.88 | 2,985,700 |
| 2019-07-05 | $6.26 | $6.27 | $6.18 | $6.25 | $6.00 | 2,286,880 |
| 2019-07-04 | $6.26 | $6.32 | $6.21 | $6.27 | $6.02 | 1,743,600 |
| 2019-07-03 | $6.26 | $6.27 | $6.19 | $6.27 | $6.02 | 1,772,010 |
| 2019-07-02 | $6.30 | $6.30 | $6.22 | $6.26 | $6.01 | 2,075,380 |
| 2019-07-01 | $6.31 | $6.33 | $6.21 | $6.30 | $6.05 | 3,068,950 |
| 2019-06-28 | $6.31 | $6.34 | $6.14 | $6.22 | $5.97 | 2,884,950 |
| 2019-06-27 | $6.26 | $6.48 | $6.25 | $6.31 | $6.06 | 2,025,090 |
| 2019-06-26 | $6.15 | $6.28 | $6.11 | $6.27 | $6.02 | 1,207,410 |
| 2019-06-25 | $6.29 | $6.31 | $6.20 | $6.22 | $5.97 | 1,592,110 |
| 2019-06-24 | $6.28 | $6.36 | $6.25 | $6.33 | $6.08 | 2,122,140 |
| 2019-06-21 | $6.20 | $6.34 | $6.20 | $6.32 | $6.07 | 3,716,410 |
| 2019-06-20 | $6.15 | $6.28 | $6.09 | $6.17 | $5.93 | 2,837,710 |
| 2019-06-19 | $6.20 | $6.27 | $6.10 | $6.13 | $5.89 | 1,923,680 |
| 2019-06-18 | $6.18 | $6.18 | $6.05 | $6.13 | $5.89 | 1,894,450 |
| 2019-06-17 | $6.16 | $6.24 | $6.05 | $6.19 | $5.95 | 2,603,540 |
| 2019-06-14 | $6.38 | $6.38 | $6.16 | $6.25 | $6.00 | 4,207,130 |
| 2019-06-13 | $6.06 | $6.48 | $5.96 | $6.35 | $6.10 | 5,869,490 |
| 2019-06-12 | $6.18 | $6.18 | $6.04 | $6.10 | $5.86 | 2,587,480 |
| 2019-06-11 | $5.90 | $6.28 | $5.83 | $6.19 | $5.95 | 3,258,250 |
| 2019-06-10 | $5.89 | $5.98 | $5.85 | $5.93 | $5.70 | 1,516,890 |
| 2019-06-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.72 | 0 |
| 2019-06-06 | $6.04 | $6.13 | $5.78 | $5.95 | $5.72 | 2,353,550 |
| 2019-06-05 | $6.08 | $6.14 | $5.99 | $6.10 | $5.86 | 1,870,450 |
| 2019-06-04 | $6.00 | $6.04 | $5.93 | $6.02 | $5.78 | 1,396,900 |
| 2019-06-03 | $6.19 | $6.22 | $5.92 | $6.00 | $5.76 | 2,978,220 |
| 2019-05-31 | $6.30 | $6.35 | $6.13 | $6.22 | $5.97 | 1,908,460 |
| 2019-05-30 | $6.35 | $6.43 | $6.24 | $6.30 | $6.05 | 2,657,370 |
| 2019-05-29 | $6.26 | $6.38 | $6.19 | $6.25 | $6.00 | 1,379,050 |
| 2019-05-28 | $6.27 | $6.35 | $6.25 | $6.29 | $6.04 | 1,494,030 |
| 2019-05-27 | $6.13 | $6.28 | $6.10 | $6.25 | $6.00 | 1,518,280 |
| 2019-05-24 | $6.12 | $6.17 | $6.05 | $6.16 | $5.92 | 1,618,850 |
| 2019-05-23 | $6.27 | $6.30 | $6.09 | $6.18 | $5.94 | 2,464,200 |
| 2019-05-22 | $6.39 | $6.40 | $6.22 | $6.35 | $6.10 | 1,775,550 |
| 2019-05-21 | $6.24 | $6.40 | $6.22 | $6.40 | $6.15 | 2,352,820 |
| 2019-05-20 | $6.29 | $6.29 | $6.11 | $6.22 | $5.97 | 2,210,320 |
| 2019-05-17 | $6.60 | $6.60 | $6.15 | $6.26 | $6.01 | 2,844,330 |
| 2019-05-16 | $6.67 | $6.67 | $6.57 | $6.59 | $6.33 | 2,160,550 |
| 2019-05-15 | $6.64 | $6.68 | $6.57 | $6.68 | $6.42 | 1,400,640 |
| 2019-05-14 | $6.59 | $6.66 | $6.55 | $6.57 | $6.31 | 1,575,150 |
| 2019-05-13 | $6.58 | $6.71 | $6.55 | $6.67 | $6.41 | 2,419,480 |
| 2019-05-10 | $6.59 | $6.70 | $6.40 | $6.67 | $6.41 | 4,062,400 |
| 2019-05-09 | $6.54 | $6.61 | $6.38 | $6.52 | $6.26 | 2,743,830 |
| 2019-05-08 | $6.44 | $6.65 | $6.30 | $6.54 | $6.28 | 3,308,080 |
| 2019-05-07 | $6.46 | $6.66 | $6.43 | $6.50 | $6.24 | 2,356,700 |
| 2019-05-06 | $6.85 | $6.85 | $6.26 | $6.39 | $6.14 | 3,852,020 |
| 2019-05-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.63 | 0 |
| 2019-05-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.63 | 0 |
| 2019-05-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.63 | 0 |
| 2019-04-30 | $6.83 | $6.97 | $6.77 | $6.90 | $6.63 | 3,508,180 |
| 2019-04-29 | $7.11 | $7.16 | $6.77 | $6.83 | $6.56 | 6,453,760 |
| 2019-04-26 | $7.35 | $7.48 | $7.08 | $7.28 | $6.99 | 10,263,460 |
| 2019-04-25 | $7.92 | $8.02 | $7.27 | $7.48 | $7.19 | 5,182,660 |
| 2019-04-24 | $7.93 | $8.07 | $7.90 | $7.97 | $7.66 | 3,215,640 |
| 2019-04-23 | $8.00 | $8.16 | $7.78 | $7.94 | $7.63 | 4,351,960 |
| 2019-04-22 | $8.13 | $8.13 | $7.99 | $8.03 | $7.71 | 2,988,200 |
| 2019-04-19 | $8.03 | $8.10 | $8.02 | $8.08 | $7.76 | 3,446,290 |
| 2019-04-18 | $8.03 | $8.07 | $7.93 | $8.06 | $7.74 | 2,070,460 |
| 2019-04-17 | $7.97 | $8.09 | $7.95 | $8.03 | $7.71 | 3,682,890 |
| 2019-04-16 | $7.90 | $7.95 | $7.73 | $7.93 | $7.62 | 4,294,230 |
| 2019-04-15 | $7.95 | $8.07 | $7.81 | $7.87 | $7.56 | 4,835,480 |
| 2019-04-12 | $7.93 | $7.98 | $7.68 | $7.85 | $7.54 | 5,097,710 |
| 2019-04-11 | $8.00 | $8.10 | $7.85 | $7.89 | $7.58 | 5,161,100 |
| 2019-04-10 | $8.22 | $8.22 | $7.90 | $8.03 | $7.71 | 4,917,300 |
| 2019-04-09 | $8.08 | $8.29 | $8.06 | $8.14 | $7.82 | 4,502,010 |
| 2019-04-08 | $8.59 | $8.60 | $8.06 | $8.15 | $7.83 | 9,738,690 |
| 2019-04-05 | $8.21 | $8.21 | $8.21 | $8.21 | $7.89 | 0 |
| 2019-04-04 | $8.18 | $8.34 | $8.08 | $8.21 | $7.89 | 6,895,480 |
| 2019-04-03 | $7.95 | $8.30 | $7.92 | $8.12 | $7.80 | 8,077,990 |
| 2019-04-02 | $7.80 | $8.18 | $7.69 | $8.05 | $7.73 | 9,446,000 |
| 2019-04-01 | $7.60 | $7.83 | $7.60 | $7.79 | $7.48 | 5,738,130 |
| 2019-03-29 | $7.50 | $7.68 | $7.44 | $7.63 | $7.33 | 7,122,450 |
| 2019-03-28 | $7.40 | $7.64 | $7.34 | $7.51 | $7.21 | 8,069,710 |
| 2019-03-27 | $7.29 | $7.48 | $7.21 | $7.40 | $7.11 | 5,532,090 |
| 2019-03-26 | $7.41 | $7.55 | $7.15 | $7.32 | $7.03 | 9,898,440 |
| 2019-03-25 | $7.27 | $7.47 | $7.23 | $7.31 | $7.02 | 7,100,960 |
| 2019-03-22 | $7.13 | $7.54 | $7.06 | $7.39 | $7.10 | 12,953,010 |
| 2019-03-21 | $6.73 | $7.27 | $6.73 | $7.20 | $6.92 | 16,381,530 |
| 2019-03-20 | $6.82 | $6.82 | $6.70 | $6.75 | $6.48 | 7,101,350 |
| 2019-03-19 | $6.83 | $6.89 | $6.72 | $6.83 | $6.56 | 11,276,530 |
| 2019-03-18 | $6.86 | $6.87 | $6.75 | $6.82 | $6.55 | 9,309,920 |
| 2019-03-15 | $6.91 | $6.94 | $6.77 | $6.88 | $6.61 | 8,423,400 |
| 2019-03-14 | $6.85 | $6.91 | $6.56 | $6.87 | $6.60 | 6,783,710 |
| 2019-03-13 | $6.93 | $7.05 | $6.83 | $6.92 | $6.65 | 6,725,240 |
| 2019-03-12 | $6.95 | $7.06 | $6.86 | $6.93 | $6.66 | 7,076,260 |
| 2019-03-11 | $6.69 | $6.98 | $6.68 | $6.98 | $6.70 | 10,806,590 |
| 2019-03-08 | $7.01 | $7.01 | $6.70 | $6.76 | $6.49 | 10,643,750 |
| 2019-03-07 | $7.08 | $7.14 | $6.96 | $7.04 | $6.76 | 8,674,730 |
| 2019-03-06 | $6.94 | $7.26 | $6.78 | $7.08 | $6.80 | 12,300,240 |
| 2019-03-05 | $6.75 | $7.39 | $6.73 | $6.98 | $6.70 | 11,517,680 |
| 2019-03-04 | $6.73 | $6.93 | $6.68 | $6.80 | $6.53 | 9,517,660 |
| 2019-03-01 | $6.72 | $6.94 | $6.61 | $6.84 | $6.57 | 13,899,560 |
| 2019-02-28 | $6.54 | $6.88 | $6.45 | $6.72 | $6.46 | 8,932,680 |
| 2019-02-27 | $6.60 | $6.75 | $6.35 | $6.59 | $6.33 | 8,652,820 |
| 2019-02-26 | $6.30 | $6.77 | $6.13 | $6.46 | $6.21 | 11,331,270 |
| 2019-02-25 | $5.82 | $6.34 | $5.81 | $6.27 | $6.02 | 11,889,490 |
| 2019-02-22 | $5.66 | $5.81 | $5.61 | $5.81 | $5.58 | 6,941,300 |
| 2019-02-21 | $5.64 | $5.83 | $5.64 | $5.69 | $5.47 | 8,204,230 |
| 2019-02-20 | $5.63 | $5.65 | $5.59 | $5.63 | $5.41 | 3,089,520 |
| 2019-02-19 | $5.68 | $5.68 | $5.57 | $5.63 | $5.41 | 5,363,860 |
| 2019-02-18 | $5.55 | $5.68 | $5.52 | $5.68 | $5.46 | 7,809,520 |
| 2019-02-15 | $5.55 | $5.63 | $5.51 | $5.54 | $5.32 | 5,126,790 |
| 2019-02-14 | $5.60 | $5.64 | $5.54 | $5.57 | $5.35 | 4,187,840 |
| 2019-02-13 | $5.51 | $5.62 | $5.49 | $5.59 | $5.37 | 3,056,480 |
| 2019-02-12 | $5.45 | $5.51 | $5.44 | $5.49 | $5.27 | 4,096,930 |
| 2019-02-11 | $5.45 | $5.54 | $5.40 | $5.50 | $5.28 | 4,868,890 |
| 2019-02-08 | $5.47 | $5.47 | $5.47 | $5.47 | $5.25 | 0 |
| 2019-02-07 | $5.47 | $5.47 | $5.47 | $5.47 | $5.25 | 0 |
| 2019-02-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.25 | 0 |
| 2019-02-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.25 | 0 |
| 2019-02-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.25 | 0 |
| 2019-02-01 | $5.32 | $5.51 | $5.32 | $5.47 | $5.25 | 4,888,210 |
| 2019-01-31 | $5.36 | $5.43 | $5.30 | $5.35 | $5.14 | 3,332,130 |
| 2019-01-30 | $5.59 | $5.64 | $5.37 | $5.39 | $5.18 | 4,456,820 |
| 2019-01-29 | $5.57 | $5.64 | $5.52 | $5.63 | $5.41 | 1,459,010 |
| 2019-01-28 | $5.66 | $5.66 | $5.57 | $5.62 | $5.40 | 2,338,000 |
| 2019-01-25 | $5.70 | $5.71 | $5.61 | $5.67 | $5.45 | 4,707,000 |
| 2019-01-24 | $5.72 | $5.74 | $5.65 | $5.71 | $5.49 | 3,618,620 |
| 2019-01-23 | $5.70 | $5.70 | $5.62 | $5.70 | $5.48 | 2,686,300 |
| 2019-01-22 | $5.68 | $5.70 | $5.62 | $5.67 | $5.45 | 2,087,690 |
| 2019-01-21 | $5.69 | $5.73 | $5.65 | $5.69 | $5.47 | 2,093,330 |
| 2019-01-18 | $5.72 | $5.76 | $5.65 | $5.69 | $5.47 | 2,886,480 |
| 2019-01-17 | $5.66 | $5.82 | $5.66 | $5.74 | $5.51 | 4,973,320 |
| 2019-01-16 | $5.69 | $5.73 | $5.65 | $5.69 | $5.47 | 1,251,400 |
| 2019-01-15 | $5.65 | $5.71 | $5.61 | $5.69 | $5.47 | 1,615,400 |
| 2019-01-14 | $5.68 | $5.71 | $5.60 | $5.65 | $5.43 | 2,424,980 |
| 2019-01-11 | $5.69 | $5.74 | $5.66 | $5.71 | $5.49 | 2,759,760 |
| 2019-01-10 | $5.77 | $5.82 | $5.67 | $5.72 | $5.49 | 3,767,100 |
| 2019-01-09 | $5.74 | $5.84 | $5.69 | $5.81 | $5.58 | 5,269,960 |
| 2019-01-08 | $5.63 | $5.83 | $5.63 | $5.72 | $5.49 | 4,035,890 |
| 2019-01-07 | $5.77 | $5.96 | $5.66 | $5.70 | $5.48 | 4,649,060 |
| 2019-01-04 | $5.49 | $5.99 | $5.46 | $5.74 | $5.51 | 7,470,190 |
| 2019-01-03 | $5.50 | $5.69 | $5.40 | $5.57 | $5.35 | 6,805,220 |
| 2019-01-02 | $5.45 | $5.75 | $5.32 | $5.53 | $5.31 | 6,236,110 |
| 2019-01-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.29 | 0 |
| 2018-12-31 | $5.51 | $5.51 | $5.51 | $5.51 | $5.29 | 0 |
| 2018-12-28 | $5.46 | $5.58 | $5.32 | $5.51 | $5.29 | 4,448,330 |
| 2018-12-27 | $5.61 | $5.63 | $5.45 | $5.50 | $5.28 | 2,855,500 |
| 2018-12-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.24 | 0 |
| 2018-12-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.24 | 0 |
| 2018-12-24 | $5.44 | $5.48 | $5.41 | $5.45 | $5.24 | 5,520,760 |
| 2018-12-21 | $5.51 | $5.52 | $5.42 | $5.44 | $5.23 | 3,438,510 |
| 2018-12-20 | $5.53 | $5.56 | $5.49 | $5.55 | $5.33 | 3,416,680 |
| 2018-12-19 | $5.61 | $5.62 | $5.55 | $5.57 | $5.35 | 1,324,370 |
| 2018-12-18 | $5.61 | $5.66 | $5.58 | $5.61 | $5.39 | 1,218,500 |
| 2018-12-17 | $5.67 | $5.70 | $5.61 | $5.66 | $5.44 | 2,144,150 |
| 2018-12-14 | $5.77 | $5.78 | $5.66 | $5.68 | $5.46 | 1,219,700 |
| 2018-12-13 | $5.71 | $5.79 | $5.67 | $5.75 | $5.52 | 1,258,500 |
| 2018-12-12 | $5.74 | $5.76 | $5.67 | $5.72 | $5.49 | 2,122,780 |
| 2018-12-11 | $5.70 | $5.82 | $5.61 | $5.72 | $5.49 | 2,265,960 |
| 2018-12-10 | $5.73 | $5.76 | $5.64 | $5.66 | $5.44 | 4,946,250 |
| 2018-12-07 | $5.92 | $5.94 | $5.73 | $5.75 | $5.52 | 3,781,880 |
| 2018-12-06 | $5.95 | $6.00 | $5.90 | $5.91 | $5.68 | 3,174,560 |
| 2018-12-05 | $5.94 | $6.02 | $5.90 | $6.01 | $5.77 | 3,863,170 |
| 2018-12-04 | $6.01 | $6.06 | $5.94 | $6.04 | $5.80 | 3,493,820 |
| 2018-12-03 | $5.95 | $6.13 | $5.84 | $6.09 | $5.85 | 5,365,950 |
| 2018-11-30 | $5.72 | $6.05 | $5.70 | $5.92 | $5.69 | 5,987,870 |
| 2018-11-29 | $5.93 | $5.93 | $5.74 | $5.76 | $5.53 | 2,783,520 |
| 2018-11-28 | $5.88 | $5.89 | $5.73 | $5.87 | $5.64 | 2,160,390 |
| 2018-11-27 | $5.94 | $5.98 | $5.84 | $5.88 | $5.65 | 2,449,280 |
| 2018-11-26 | $5.96 | $6.03 | $5.87 | $5.94 | $5.71 | 1,395,060 |
| 2018-11-23 | $6.15 | $6.15 | $5.92 | $5.98 | $5.74 | 1,762,430 |
| 2018-11-22 | $6.10 | $6.14 | $6.03 | $6.11 | $5.87 | 1,747,710 |
| 2018-11-21 | $6.00 | $6.10 | $5.97 | $6.08 | $5.84 | 986,030 |
| 2018-11-20 | $6.08 | $6.14 | $6.01 | $6.07 | $5.83 | 1,570,080 |
| 2018-11-19 | $6.12 | $6.16 | $6.07 | $6.13 | $5.89 | 1,473,760 |
| 2018-11-16 | $6.05 | $6.24 | $6.02 | $6.12 | $5.88 | 3,494,660 |
| 2018-11-15 | $6.04 | $6.08 | $5.99 | $6.05 | $5.81 | 2,143,440 |
| 2018-11-14 | $6.09 | $6.09 | $5.99 | $6.04 | $5.80 | 2,669,350 |
| 2018-11-13 | $5.91 | $6.06 | $5.88 | $6.05 | $5.81 | 3,704,480 |
| 2018-11-12 | $5.85 | $5.97 | $5.79 | $5.96 | $5.73 | 3,378,020 |
| 2018-11-09 | $5.84 | $5.88 | $5.77 | $5.84 | $5.61 | 2,765,060 |
| 2018-11-08 | $5.76 | $6.02 | $5.70 | $5.86 | $5.63 | 5,557,250 |
| 2018-11-07 | $5.62 | $5.91 | $5.61 | $5.79 | $5.56 | 4,947,710 |
| 2018-11-06 | $5.66 | $5.70 | $5.58 | $5.63 | $5.41 | 2,091,930 |
| 2018-11-05 | $5.69 | $5.71 | $5.62 | $5.69 | $5.47 | 2,468,670 |
| 2018-11-02 | $5.60 | $5.72 | $5.56 | $5.70 | $5.48 | 6,800,810 |
| 2018-11-01 | $5.56 | $5.64 | $5.55 | $5.57 | $5.35 | 4,249,860 |
| 2018-10-31 | $5.44 | $5.67 | $5.40 | $5.59 | $5.37 | 6,297,220 |
| 2018-10-30 | $5.51 | $5.56 | $5.38 | $5.45 | $5.24 | 4,641,740 |
| 2018-10-29 | $5.52 | $5.69 | $5.40 | $5.53 | $5.31 | 3,802,180 |
| 2018-10-26 | $5.53 | $5.61 | $5.50 | $5.53 | $5.31 | 2,404,600 |
| 2018-10-25 | $5.41 | $5.57 | $5.39 | $5.53 | $5.31 | 3,064,760 |
| 2018-10-24 | $5.58 | $5.61 | $5.48 | $5.56 | $5.34 | 4,129,000 |
| 2018-10-23 | $5.76 | $5.76 | $5.58 | $5.61 | $5.39 | 4,372,360 |
| 2018-10-22 | $5.59 | $5.94 | $5.53 | $5.80 | $5.57 | 7,049,550 |
| 2018-10-19 | $5.41 | $5.65 | $5.40 | $5.57 | $5.35 | 5,419,100 |
| 2018-10-18 | $5.56 | $5.59 | $5.43 | $5.46 | $5.24 | 2,739,200 |
| 2018-10-17 | $5.72 | $5.72 | $5.50 | $5.57 | $5.35 | 3,996,120 |
| 2018-10-16 | $5.60 | $5.66 | $5.50 | $5.54 | $5.32 | 1,064,100 |
| 2018-10-15 | $5.70 | $5.72 | $5.58 | $5.61 | $5.39 | 1,774,500 |
| 2018-10-12 | $5.55 | $5.76 | $5.51 | $5.68 | $5.46 | 5,544,100 |
| 2018-10-11 | $5.95 | $5.99 | $5.66 | $5.72 | $5.49 | 3,217,580 |
| 2018-10-10 | $6.09 | $6.14 | $6.03 | $6.06 | $5.82 | 1,672,760 |
| 2018-10-09 | $6.07 | $6.10 | $6.03 | $6.07 | $5.83 | 1,304,310 |
| 2018-10-08 | $6.18 | $6.18 | $6.06 | $6.09 | $5.85 | 2,482,520 |
| 2018-10-05 | $6.24 | $6.24 | $6.24 | $6.24 | $5.99 | 0 |
| 2018-10-04 | $6.24 | $6.24 | $6.24 | $6.24 | $5.99 | 0 |
| 2018-10-03 | $6.24 | $6.24 | $6.24 | $6.24 | $5.99 | 0 |
| 2018-10-02 | $6.24 | $6.24 | $6.24 | $6.24 | $5.99 | 0 |
| 2018-10-01 | $6.24 | $6.24 | $6.24 | $6.24 | $5.99 | 0 |
| 2018-09-28 | $6.17 | $6.37 | $6.11 | $6.24 | $5.99 | 4,307,280 |
| 2018-09-27 | $6.18 | $6.50 | $6.14 | $6.21 | $5.97 | 3,907,320 |
| 2018-09-26 | $5.95 | $6.50 | $5.95 | $6.20 | $5.96 | 6,512,410 |
| 2018-09-25 | $6.06 | $6.07 | $6.00 | $6.01 | $5.77 | 2,402,420 |
| 2018-09-24 | $6.13 | $6.13 | $6.13 | $6.13 | $5.89 | 0 |
| 2018-09-21 | $5.97 | $6.31 | $5.91 | $6.13 | $5.89 | 5,624,930 |
| 2018-09-20 | $6.02 | $6.07 | $5.95 | $6.02 | $5.78 | 2,527,380 |
| 2018-09-19 | $6.00 | $6.07 | $5.95 | $6.03 | $5.79 | 1,126,240 |
| 2018-09-18 | $5.95 | $6.05 | $5.90 | $6.02 | $5.78 | 3,486,760 |
| 2018-09-17 | $6.03 | $6.03 | $5.90 | $5.99 | $5.75 | 2,904,660 |
| 2018-09-14 | $6.05 | $6.10 | $6.00 | $6.05 | $5.81 | 2,902,550 |
| 2018-09-13 | $6.01 | $6.13 | $6.00 | $6.09 | $5.85 | 4,148,100 |
| 2018-09-12 | $5.93 | $6.33 | $5.87 | $6.04 | $5.80 | 4,416,200 |
| 2018-09-11 | $5.95 | $5.98 | $5.90 | $5.95 | $5.72 | 4,326,850 |
| 2018-09-10 | $5.99 | $6.06 | $5.91 | $5.98 | $5.74 | 4,094,490 |
| 2018-09-07 | $6.01 | $6.06 | $5.97 | $6.04 | $5.80 | 1,882,700 |
| 2018-09-06 | $6.09 | $6.12 | $5.99 | $6.03 | $5.79 | 4,254,610 |
| 2018-09-05 | $6.15 | $6.19 | $6.01 | $6.09 | $5.85 | 6,802,970 |
| 2018-09-04 | $6.19 | $6.30 | $6.01 | $6.24 | $5.99 | 8,107,340 |
| 2018-09-03 | $6.15 | $6.29 | $6.00 | $6.23 | $5.98 | 6,880,010 |
| 2018-08-31 | $6.46 | $6.46 | $6.10 | $6.27 | $6.02 | 7,299,620 |
| 2018-08-30 | $6.60 | $6.61 | $6.33 | $6.38 | $6.13 | 9,416,260 |
| 2018-08-29 | $5.96 | $6.04 | $5.88 | $6.01 | $5.77 | 3,724,800 |
| 2018-08-28 | $6.05 | $6.12 | $5.86 | $6.04 | $5.80 | 4,262,600 |
| 2018-08-27 | $5.89 | $6.15 | $5.84 | $6.12 | $5.88 | 4,040,050 |
| 2018-08-24 | $5.93 | $5.97 | $5.82 | $5.94 | $5.71 | 2,419,040 |
| 2018-08-23 | $5.92 | $6.01 | $5.82 | $5.95 | $5.72 | 1,573,710 |
| 2018-08-22 | $5.99 | $6.05 | $5.89 | $5.96 | $5.73 | 2,671,470 |
| 2018-08-21 | $5.94 | $6.19 | $5.81 | $6.05 | $5.81 | 2,644,070 |
| 2018-08-20 | $5.91 | $5.98 | $5.89 | $5.96 | $5.73 | 1,803,950 |
| 2018-08-17 | $6.00 | $6.00 | $5.88 | $5.92 | $5.69 | 1,450,560 |
| 2018-08-16 | $5.95 | $6.03 | $5.89 | $5.96 | $5.73 | 2,008,010 |
| 2018-08-15 | $6.19 | $6.19 | $5.98 | $6.00 | $5.76 | 2,739,420 |
| 2018-08-14 | $6.13 | $6.19 | $6.08 | $6.15 | $5.91 | 1,411,100 |
| 2018-08-13 | $6.03 | $6.16 | $5.96 | $6.14 | $5.90 | 1,575,250 |
| 2018-08-10 | $6.17 | $6.17 | $6.00 | $6.09 | $5.85 | 2,311,410 |
| 2018-08-09 | $6.25 | $6.25 | $6.06 | $6.18 | $5.94 | 2,774,120 |
| 2018-08-08 | $6.08 | $6.08 | $5.96 | $6.04 | $5.80 | 2,578,900 |
| 2018-08-07 | $6.16 | $6.21 | $6.00 | $6.15 | $5.91 | 2,748,000 |
| 2018-08-06 | $6.50 | $6.51 | $6.07 | $6.17 | $5.93 | 5,214,580 |
| 2018-08-03 | $6.42 | $6.69 | $6.35 | $6.55 | $6.29 | 2,693,370 |
| 2018-08-02 | $6.65 | $6.65 | $6.35 | $6.51 | $6.25 | 2,645,730 |
| 2018-08-01 | $6.65 | $6.73 | $6.58 | $6.64 | $6.38 | 2,036,340 |
| 2018-07-31 | $6.66 | $6.68 | $6.60 | $6.65 | $6.39 | 1,466,210 |
| 2018-07-30 | $6.74 | $6.75 | $6.60 | $6.67 | $6.41 | 1,614,860 |
| 2018-07-27 | $6.84 | $6.84 | $6.69 | $6.77 | $6.50 | 2,500,160 |
| 2018-07-26 | $6.93 | $6.93 | $6.70 | $6.82 | $6.55 | 3,190,400 |
| 2018-07-25 | $6.87 | $6.87 | $6.70 | $6.76 | $6.49 | 2,283,400 |
| 2018-07-24 | $6.62 | $6.88 | $6.60 | $6.84 | $6.57 | 3,307,300 |
| 2018-07-23 | $6.70 | $6.74 | $6.59 | $6.65 | $6.39 | 2,099,240 |
| 2018-07-20 | $6.80 | $6.80 | $6.61 | $6.75 | $6.48 | 2,158,190 |
| 2018-07-19 | $6.69 | $6.72 | $6.60 | $6.65 | $6.39 | 1,599,860 |
| 2018-07-18 | $6.66 | $6.89 | $6.61 | $6.71 | $6.45 | 2,259,230 |
| 2018-07-17 | $6.66 | $6.68 | $6.50 | $6.68 | $6.42 | 1,928,590 |
| 2018-07-16 | $6.71 | $6.85 | $6.60 | $6.68 | $6.42 | 1,651,710 |
| 2018-07-13 | $6.75 | $6.79 | $6.60 | $6.72 | $6.46 | 2,127,480 |
| 2018-07-12 | $6.61 | $6.86 | $6.60 | $6.80 | $6.53 | 2,333,050 |
| 2018-07-11 | $6.62 | $6.68 | $6.50 | $6.68 | $6.42 | 2,864,050 |
| 2018-07-10 | $6.69 | $6.74 | $6.62 | $6.72 | $6.46 | 1,894,490 |
| 2018-07-09 | $6.62 | $6.81 | $6.62 | $6.75 | $6.48 | 2,601,730 |
| 2018-07-06 | $6.60 | $6.84 | $6.44 | $6.71 | $6.45 | 3,217,210 |
| 2018-07-05 | $6.80 | $6.84 | $6.54 | $6.60 | $6.34 | 1,937,180 |
| 2018-07-04 | $6.96 | $7.03 | $6.77 | $6.85 | $6.58 | 1,612,360 |
| 2018-07-03 | $6.87 | $7.07 | $6.80 | $6.97 | $6.70 | 1,191,350 |
| 2018-07-02 | $7.03 | $7.07 | $6.81 | $6.93 | $6.66 | 2,480,140 |
| 2018-06-29 | $6.90 | $7.10 | $6.80 | $7.08 | $6.80 | 3,699,730 |
| 2018-06-28 | $6.76 | $7.21 | $6.65 | $6.92 | $6.65 | 2,818,100 |
| 2018-06-27 | $6.75 | $6.80 | $6.68 | $6.71 | $6.45 | 1,066,140 |
| 2018-06-26 | $6.72 | $6.85 | $6.70 | $6.75 | $6.48 | 1,308,710 |
| 2018-06-25 | $6.87 | $6.90 | $6.79 | $6.86 | $6.59 | 2,051,720 |
| 2018-06-22 | $6.71 | $6.85 | $6.70 | $6.85 | $6.58 | 3,093,090 |
| 2018-06-21 | $6.77 | $6.87 | $6.69 | $6.78 | $6.51 | 2,546,060 |
| 2018-06-20 | $6.65 | $6.86 | $6.60 | $6.86 | $6.59 | 4,410,110 |
| 2018-06-19 | $6.66 | $6.85 | $6.59 | $6.70 | $6.44 | 3,447,710 |
| 2018-06-18 | $6.92 | $6.92 | $6.92 | $6.92 | $6.65 | 0 |
| 2018-06-15 | $6.98 | $7.01 | $6.68 | $6.92 | $6.65 | 2,498,380 |
| 2018-06-14 | $7.05 | $7.05 | $6.87 | $6.97 | $6.70 | 2,092,710 |
| 2018-06-13 | $7.20 | $7.29 | $6.89 | $7.11 | $6.83 | 4,283,000 |
| 2018-06-12 | $7.29 | $7.31 | $6.92 | $7.20 | $6.92 | 5,583,790 |
| 2018-06-11 | $13.48 | $13.95 | $13.48 | $13.90 | $7.15 | 3,435,250 |
| 2018-06-08 | $13.98 | $13.98 | $13.45 | $13.56 | $6.98 | 1,660,650 |
| 2018-06-07 | $13.79 | $13.89 | $13.66 | $13.89 | $7.15 | 693,560 |
| 2018-06-06 | $13.73 | $13.85 | $13.60 | $13.72 | $7.06 | 1,202,690 |
| 2018-06-05 | $13.34 | $13.70 | $13.28 | $13.66 | $7.03 | 864,420 |
| 2018-06-04 | $13.20 | $13.34 | $13.15 | $13.26 | $6.82 | 539,250 |
| 2018-06-01 | $13.25 | $13.39 | $12.96 | $13.35 | $6.87 | 1,833,600 |
| 2018-05-31 | $13.25 | $13.30 | $13.10 | $13.27 | $6.83 | 883,250 |
| 2018-05-30 | $13.50 | $13.50 | $13.16 | $13.31 | $6.85 | 916,350 |
| 2018-05-29 | $13.69 | $13.79 | $13.36 | $13.64 | $7.02 | 1,017,850 |
| 2018-05-28 | $13.63 | $13.83 | $13.32 | $13.69 | $7.04 | 493,610 |
| 2018-05-25 | $13.73 | $13.78 | $13.57 | $13.69 | $7.04 | 629,060 |
| 2018-05-24 | $13.72 | $13.84 | $13.60 | $13.69 | $7.04 | 968,660 |
| 2018-05-23 | $14.16 | $14.16 | $13.57 | $13.85 | $7.13 | 2,801,850 |
| 2018-05-22 | $14.28 | $14.40 | $14.14 | $14.26 | $7.34 | 1,438,010 |
| 2018-05-21 | $14.21 | $14.35 | $14.15 | $14.25 | $7.33 | 1,214,850 |
| 2018-05-18 | $14.27 | $14.27 | $14.00 | $14.24 | $7.33 | 1,307,200 |
| 2018-05-17 | $14.33 | $14.33 | $13.98 | $14.17 | $7.29 | 1,853,650 |
| 2018-05-16 | $14.30 | $14.49 | $14.18 | $14.27 | $7.34 | 1,317,500 |
| 2018-05-15 | $14.27 | $14.27 | $13.95 | $14.20 | $7.31 | 1,110,110 |
| 2018-05-14 | $14.44 | $14.60 | $14.10 | $14.18 | $7.30 | 1,019,900 |
| 2018-05-11 | $14.49 | $14.67 | $14.37 | $14.46 | $7.44 | 1,000,500 |
| 2018-05-10 | $14.23 | $14.99 | $14.20 | $14.58 | $7.50 | 2,680,650 |
| 2018-05-09 | $14.17 | $14.26 | $14.07 | $14.19 | $7.30 | 1,695,500 |
| 2018-05-08 | $14.38 | $14.45 | $14.10 | $14.18 | $7.30 | 1,877,050 |
| 2018-05-07 | $14.48 | $14.50 | $14.29 | $14.30 | $7.36 | 1,491,940 |
| 2018-05-04 | $13.91 | $15.00 | $13.85 | $14.35 | $7.38 | 1,856,800 |
| 2018-05-03 | $13.85 | $14.00 | $13.69 | $14.00 | $7.20 | 1,796,410 |
| 2018-05-02 | $13.85 | $14.00 | $13.59 | $13.83 | $7.12 | 1,735,200 |
| 2018-05-01 | $13.82 | $13.82 | $13.82 | $13.82 | $7.11 | 0 |
| 2018-04-30 | $13.82 | $13.82 | $13.82 | $13.82 | $7.11 | 0 |
| 2018-04-27 | $13.80 | $13.96 | $13.31 | $13.82 | $7.11 | 2,267,820 |
| 2018-04-26 | $13.01 | $14.41 | $13.01 | $13.83 | $7.12 | 3,942,110 |
| 2018-04-25 | $13.30 | $13.35 | $13.08 | $13.14 | $6.76 | 2,614,210 |
| 2018-04-24 | $12.80 | $12.87 | $12.55 | $12.73 | $6.55 | 1,121,300 |
| 2018-04-23 | $12.59 | $12.74 | $12.46 | $12.66 | $6.51 | 1,194,600 |
| 2018-04-20 | $12.88 | $12.88 | $12.40 | $12.73 | $6.55 | 1,812,450 |
| 2018-04-19 | $13.08 | $13.08 | $12.57 | $12.80 | $6.59 | 1,712,600 |
| 2018-04-18 | $12.71 | $12.90 | $12.52 | $12.88 | $6.63 | 1,086,210 |
| 2018-04-17 | $12.92 | $13.14 | $12.66 | $12.76 | $6.57 | 1,028,800 |
| 2018-04-16 | $13.10 | $13.27 | $12.95 | $12.98 | $6.68 | 1,722,500 |
| 2018-04-13 | $13.43 | $13.49 | $13.00 | $13.27 | $6.83 | 1,885,550 |
| 2018-04-12 | $13.55 | $13.55 | $13.23 | $13.35 | $6.87 | 2,495,020 |
| 2018-04-11 | $13.22 | $13.28 | $13.18 | $13.23 | $6.81 | 1,064,700 |
| 2018-04-10 | $13.39 | $13.39 | $12.91 | $13.19 | $6.79 | 1,443,360 |
| 2018-04-09 | $13.02 | $13.26 | $12.94 | $12.94 | $6.66 | 982,300 |
| 2018-04-06 | $13.07 | $13.07 | $13.07 | $13.07 | $6.73 | 0 |
| 2018-04-05 | $13.07 | $13.07 | $13.07 | $13.07 | $6.73 | 0 |
| 2018-04-04 | $13.27 | $13.30 | $13.06 | $13.07 | $6.73 | 704,150 |
| 2018-04-03 | $13.20 | $13.37 | $13.02 | $13.15 | $6.77 | 973,200 |
| 2018-04-02 | $13.60 | $13.60 | $13.28 | $13.37 | $6.88 | 1,287,830 |
| 2018-03-30 | $13.02 | $13.49 | $12.91 | $13.38 | $6.89 | 1,504,460 |
| 2018-03-29 | $13.04 | $13.19 | $13.04 | $13.10 | $6.74 | 1,336,350 |
| 2018-03-28 | $13.10 | $13.10 | $12.88 | $13.09 | $6.74 | 1,463,200 |
| 2018-03-27 | $12.94 | $13.24 | $12.94 | $13.14 | $6.76 | 1,576,670 |
| 2018-03-26 | $12.62 | $13.10 | $12.55 | $12.94 | $6.66 | 1,886,370 |
| 2018-03-23 | $13.26 | $13.30 | $12.67 | $12.74 | $6.56 | 1,622,200 |
| 2018-03-22 | $13.39 | $13.53 | $13.35 | $13.45 | $6.92 | 1,442,450 |
| 2018-03-21 | $13.52 | $13.74 | $13.43 | $13.44 | $6.92 | 1,504,450 |
| 2018-03-20 | $13.66 | $13.80 | $13.38 | $13.61 | $7.00 | 1,940,670 |
| 2018-03-19 | $13.30 | $13.97 | $13.20 | $13.75 | $7.08 | 2,137,180 |
| 2018-03-16 | $13.17 | $13.34 | $13.17 | $13.29 | $6.84 | 1,599,950 |
| 2018-03-15 | $13.33 | $13.39 | $13.03 | $13.24 | $6.81 | 1,257,000 |
| 2018-03-14 | $13.32 | $13.58 | $13.32 | $13.36 | $6.88 | 1,505,270 |
| 2018-03-13 | $13.50 | $13.60 | $13.38 | $13.49 | $6.94 | 1,794,820 |
| 2018-03-12 | $13.30 | $13.70 | $13.26 | $13.49 | $6.94 | 1,691,010 |
| 2018-03-09 | $13.05 | $13.27 | $12.96 | $13.27 | $6.83 | 2,087,510 |
| 2018-03-08 | $12.94 | $13.15 | $12.91 | $13.07 | $6.73 | 1,504,350 |
| 2018-03-07 | $13.26 | $13.26 | $13.06 | $13.08 | $6.73 | 1,405,800 |
| 2018-03-06 | $13.15 | $13.19 | $13.02 | $13.18 | $6.78 | 1,563,200 |
| 2018-03-05 | $12.99 | $13.21 | $12.94 | $13.15 | $6.77 | 1,469,350 |
| 2018-03-02 | $12.97 | $13.26 | $12.90 | $13.00 | $6.69 | 1,557,500 |
| 2018-03-01 | $13.00 | $13.17 | $12.90 | $13.11 | $6.75 | 1,715,250 |
| 2018-02-28 | $12.96 | $13.30 | $12.82 | $13.14 | $6.76 | 1,683,300 |
| 2018-02-27 | $12.88 | $13.39 | $12.68 | $13.20 | $6.79 | 2,221,090 |
| 2018-02-26 | $12.84 | $12.90 | $12.67 | $12.90 | $6.64 | 2,421,120 |
| 2018-02-23 | $12.93 | $12.93 | $12.68 | $12.88 | $6.63 | 1,547,700 |
| 2018-02-22 | $12.80 | $12.99 | $12.61 | $12.98 | $6.68 | 1,651,250 |
| 2018-02-21 | $12.81 | $12.81 | $12.81 | $12.81 | $6.59 | 0 |
| 2018-02-20 | $12.81 | $12.81 | $12.81 | $12.81 | $6.59 | 0 |
| 2018-02-19 | $12.81 | $12.81 | $12.81 | $12.81 | $6.59 | 0 |
| 2018-02-16 | $12.81 | $12.81 | $12.81 | $12.81 | $6.59 | 0 |
| 2018-02-15 | $12.81 | $12.81 | $12.81 | $12.81 | $6.59 | 0 |
| 2018-02-14 | $12.78 | $12.81 | $12.55 | $12.81 | $6.59 | 1,384,810 |
| 2018-02-13 | $12.70 | $12.80 | $12.54 | $12.80 | $6.59 | 1,816,920 |
| 2018-02-12 | $12.68 | $12.76 | $12.41 | $12.70 | $6.54 | 1,676,950 |
| 2018-02-09 | $12.20 | $12.50 | $12.00 | $12.41 | $6.39 | 1,774,780 |
| 2018-02-08 | $13.04 | $13.05 | $11.80 | $12.80 | $6.59 | 2,443,860 |
| 2018-02-07 | $13.97 | $13.98 | $13.00 | $13.00 | $6.69 | 2,251,080 |
| 2018-02-06 | $14.05 | $14.18 | $13.50 | $13.76 | $7.08 | 2,332,350 |
| 2018-02-05 | $14.16 | $14.28 | $13.92 | $14.22 | $7.32 | 2,020,560 |
| 2018-02-02 | $13.72 | $14.19 | $13.48 | $14.16 | $7.29 | 2,328,550 |
| 2018-02-01 | $13.81 | $14.27 | $13.69 | $13.72 | $7.06 | 2,014,150 |
| 2018-01-31 | $13.83 | $14.11 | $13.83 | $13.98 | $7.19 | 1,836,300 |
| 2018-01-30 | $13.70 | $14.17 | $13.70 | $14.07 | $7.24 | 1,435,770 |
| 2018-01-29 | $14.16 | $14.17 | $13.85 | $13.90 | $7.15 | 1,539,200 |
| 2018-01-26 | $14.35 | $14.37 | $14.19 | $14.19 | $7.30 | 1,820,000 |
| 2018-01-25 | $14.27 | $14.46 | $14.24 | $14.38 | $7.40 | 1,889,830 |
| 2018-01-24 | $14.41 | $14.53 | $14.38 | $14.40 | $7.41 | 1,993,670 |
| 2018-01-23 | $14.55 | $14.59 | $14.40 | $14.54 | $7.48 | 1,856,600 |
| 2018-01-22 | $14.52 | $14.65 | $14.34 | $14.55 | $7.49 | 2,061,420 |
| 2018-01-19 | $14.66 | $14.66 | $14.50 | $14.58 | $7.50 | 1,745,800 |
| 2018-01-18 | $14.61 | $14.71 | $14.50 | $14.62 | $7.52 | 1,813,720 |
| 2018-01-17 | $14.39 | $14.63 | $14.21 | $14.60 | $7.51 | 1,997,270 |
| 2018-01-16 | $14.33 | $14.50 | $14.27 | $14.39 | $7.41 | 1,667,000 |
| 2018-01-15 | $14.60 | $14.60 | $14.25 | $14.33 | $7.37 | 2,114,010 |
| 2018-01-12 | $14.65 | $14.76 | $14.44 | $14.60 | $7.51 | 2,310,600 |
| 2018-01-11 | $14.76 | $14.80 | $14.65 | $14.70 | $7.56 | 1,797,100 |
| 2018-01-10 | $14.72 | $14.87 | $14.60 | $14.81 | $7.62 | 1,990,470 |
| 2018-01-09 | $14.97 | $15.04 | $14.84 | $14.85 | $7.64 | 1,961,900 |
| 2018-01-08 | $15.08 | $15.19 | $15.00 | $15.02 | $7.73 | 2,104,270 |
| 2018-01-05 | $15.03 | $15.15 | $14.83 | $15.09 | $7.77 | 3,152,510 |
| 2018-01-04 | $15.17 | $15.27 | $15.00 | $15.03 | $7.73 | 3,062,800 |
| 2018-01-03 | $15.21 | $15.35 | $15.08 | $15.28 | $7.86 | 2,987,340 |
| 2018-01-02 | $15.15 | $15.45 | $15.15 | $15.21 | $7.83 | 4,191,070 |
| 2018-01-01 | $15.29 | $15.29 | $15.29 | $15.29 | $7.87 | 0 |
| 2017-12-29 | $15.18 | $15.34 | $15.06 | $15.29 | $7.87 | 4,113,160 |
| 2017-12-28 | $15.20 | $15.49 | $15.10 | $15.28 | $7.86 | 4,439,010 |
| 2017-12-27 | $15.14 | $15.24 | $14.90 | $15.21 | $7.83 | 3,797,740 |
| 2017-12-26 | $14.90 | $15.15 | $14.79 | $15.14 | $7.79 | 3,195,460 |
| 2017-12-25 | $15.09 | $15.16 | $14.78 | $15.00 | $7.72 | 3,503,710 |
| 2017-12-22 | $14.87 | $15.50 | $14.77 | $15.09 | $7.77 | 2,980,150 |
| 2017-12-21 | $14.60 | $15.47 | $14.48 | $15.05 | $7.74 | 2,728,170 |
| 2017-12-20 | $14.60 | $14.62 | $14.38 | $14.59 | $7.51 | 2,321,700 |
| 2017-12-19 | $14.52 | $14.62 | $14.46 | $14.55 | $7.49 | 1,911,410 |
| 2017-12-18 | $14.51 | $14.61 | $14.36 | $14.52 | $7.47 | 1,934,570 |
| 2017-12-15 | $14.60 | $14.65 | $14.35 | $14.51 | $7.47 | 1,526,170 |
| 2017-12-14 | $14.40 | $14.58 | $14.28 | $14.50 | $7.46 | 1,476,690 |
| 2017-12-13 | $14.38 | $14.49 | $14.21 | $14.39 | $7.41 | 1,123,790 |
| 2017-12-12 | $14.00 | $14.51 | $13.92 | $14.38 | $7.40 | 1,505,150 |
| 2017-12-11 | $13.85 | $14.19 | $13.60 | $14.19 | $7.30 | 1,018,780 |
| 2017-12-08 | $13.88 | $13.97 | $13.78 | $13.80 | $7.10 | 958,050 |
| 2017-12-07 | $14.25 | $14.29 | $13.79 | $13.88 | $7.14 | 1,571,990 |
| 2017-12-06 | $14.28 | $14.50 | $13.92 | $14.34 | $7.38 | 2,343,140 |
| 2017-12-05 | $14.61 | $14.74 | $13.98 | $14.48 | $7.45 | 1,781,830 |
| 2017-12-04 | $14.39 | $14.84 | $14.35 | $14.68 | $7.55 | 1,951,450 |
| 2017-12-01 | $14.36 | $14.58 | $14.36 | $14.53 | $7.48 | 757,820 |
| 2017-11-30 | $14.54 | $14.56 | $14.41 | $14.45 | $7.44 | 533,600 |
| 2017-11-29 | $14.60 | $14.67 | $14.43 | $14.54 | $7.48 | 424,940 |
| 2017-11-28 | $14.58 | $14.69 | $14.43 | $14.60 | $7.51 | 810,160 |
| 2017-11-27 | $14.45 | $14.66 | $14.45 | $14.64 | $7.53 | 799,360 |
| 2017-11-24 | $14.30 | $14.70 | $14.30 | $14.65 | $7.54 | 934,850 |
| 2017-11-23 | $14.37 | $14.79 | $14.35 | $14.54 | $7.48 | 800,260 |
| 2017-11-22 | $14.45 | $14.49 | $14.25 | $14.49 | $7.46 | 796,850 |
| 2017-11-21 | $14.50 | $14.53 | $14.19 | $14.53 | $7.48 | 1,236,300 |
| 2017-11-20 | $14.30 | $14.60 | $14.02 | $14.55 | $7.49 | 1,615,310 |
| 2017-11-17 | $14.00 | $14.40 | $13.79 | $14.33 | $7.37 | 2,074,910 |
| 2017-11-16 | $14.00 | $14.02 | $13.73 | $13.96 | $7.18 | 652,300 |
| 2017-11-15 | $13.69 | $14.05 | $13.59 | $13.98 | $7.19 | 1,084,820 |
| 2017-11-14 | $13.71 | $13.74 | $13.56 | $13.58 | $6.99 | 872,600 |
| 2017-11-13 | $13.81 | $13.85 | $13.65 | $13.68 | $7.04 | 1,048,710 |
| 2017-11-10 | $13.79 | $13.92 | $13.76 | $13.80 | $7.10 | 702,310 |
| 2017-11-09 | $13.81 | $13.89 | $13.74 | $13.85 | $7.13 | 718,200 |
| 2017-11-08 | $13.80 | $13.92 | $13.66 | $13.91 | $7.16 | 1,116,050 |
| 2017-11-07 | $13.85 | $13.85 | $13.65 | $13.80 | $7.10 | 720,730 |
| 2017-11-06 | $13.68 | $13.87 | $13.67 | $13.81 | $7.11 | 819,650 |
| 2017-11-03 | $13.95 | $14.02 | $13.73 | $13.80 | $7.10 | 658,410 |
| 2017-11-02 | $14.18 | $14.26 | $13.80 | $14.09 | $7.25 | 791,280 |
| 2017-11-01 | $14.21 | $14.29 | $14.06 | $14.12 | $7.27 | 656,520 |
| 2017-10-31 | $14.06 | $14.20 | $13.85 | $14.16 | $7.29 | 1,025,260 |
| 2017-10-30 | $14.38 | $14.41 | $13.54 | $14.35 | $7.38 | 2,638,050 |
| 2017-10-27 | $15.28 | $15.28 | $14.79 | $14.90 | $7.67 | 929,230 |
| 2017-10-26 | $15.28 | $15.30 | $15.10 | $15.23 | $7.84 | 863,800 |
| 2017-10-25 | $15.30 | $15.30 | $15.11 | $15.27 | $7.86 | 934,980 |
| 2017-10-24 | $15.41 | $15.41 | $15.10 | $15.23 | $7.84 | 648,000 |
| 2017-10-23 | $15.32 | $15.56 | $15.01 | $15.42 | $7.94 | 1,105,180 |
| 2017-10-20 | $14.94 | $16.40 | $14.94 | $15.26 | $7.85 | 1,475,370 |
| 2017-10-19 | $14.90 | $15.00 | $14.80 | $14.91 | $7.67 | 650,450 |
| 2017-10-18 | $15.20 | $15.29 | $14.85 | $14.90 | $7.67 | 1,140,550 |
| 2017-10-17 | $15.40 | $15.74 | $15.20 | $15.21 | $7.83 | 1,375,070 |
| 2017-10-16 | $15.62 | $16.13 | $15.39 | $15.52 | $7.99 | 3,485,440 |
| 2017-10-13 | $15.09 | $15.75 | $15.09 | $15.59 | $8.02 | 2,534,040 |
| 2017-10-12 | $15.44 | $15.44 | $15.12 | $15.17 | $7.81 | 980,280 |
| 2017-10-11 | $15.15 | $15.41 | $15.05 | $15.41 | $7.93 | 1,568,280 |
| 2017-10-10 | $15.08 | $15.15 | $14.94 | $15.15 | $7.80 | 1,046,750 |
| 2017-10-09 | $15.07 | $15.28 | $14.99 | $15.07 | $7.76 | 782,700 |
| 2017-10-06 | $14.94 | $14.94 | $14.94 | $14.94 | $7.69 | 0 |
| 2017-10-05 | $14.94 | $14.94 | $14.94 | $14.94 | $7.69 | 0 |
| 2017-10-04 | $14.94 | $14.94 | $14.94 | $14.94 | $7.69 | 0 |
| 2017-10-03 | $14.94 | $14.94 | $14.94 | $14.94 | $7.69 | 0 |
| 2017-10-02 | $14.94 | $14.94 | $14.94 | $14.94 | $7.69 | 0 |
| 2017-09-29 | $14.80 | $15.04 | $14.80 | $14.94 | $7.69 | 671,080 |
| 2017-09-28 | $14.97 | $15.12 | $14.78 | $14.79 | $7.61 | 936,810 |
| 2017-09-27 | $15.00 | $15.17 | $14.93 | $15.09 | $7.77 | 630,630 |
| 2017-09-26 | $14.77 | $15.00 | $14.77 | $14.96 | $7.70 | 530,250 |
| 2017-09-25 | $15.25 | $15.27 | $14.80 | $14.84 | $7.64 | 998,750 |
| 2017-09-22 | $15.50 | $15.50 | $15.08 | $15.17 | $7.81 | 1,312,950 |
| 2017-09-21 | $15.47 | $15.56 | $15.28 | $15.52 | $7.99 | 1,020,250 |
| 2017-09-20 | $15.68 | $15.75 | $15.38 | $15.52 | $7.99 | 1,126,110 |
| 2017-09-19 | $15.61 | $15.80 | $15.45 | $15.68 | $8.07 | 1,240,280 |
| 2017-09-18 | $15.29 | $15.66 | $15.29 | $15.66 | $8.06 | 1,287,980 |
| 2017-09-15 | $15.52 | $15.52 | $15.21 | $15.33 | $7.89 | 1,044,460 |
| 2017-09-14 | $15.82 | $15.82 | $15.44 | $15.45 | $7.95 | 1,791,940 |
| 2017-09-13 | $16.05 | $16.05 | $15.60 | $15.82 | $8.14 | 1,241,600 |
| 2017-09-12 | $16.15 | $16.15 | $15.77 | $15.99 | $8.23 | 2,474,530 |
| 2017-09-11 | $16.20 | $16.65 | $15.90 | $15.99 | $8.23 | 4,903,040 |
| 2017-09-08 | $15.54 | $16.40 | $15.28 | $16.28 | $8.38 | 6,368,040 |
| 2017-09-07 | $15.09 | $15.95 | $15.01 | $15.64 | $8.05 | 4,619,840 |
| 2017-09-06 | $14.75 | $15.42 | $14.75 | $15.17 | $7.81 | 2,088,100 |
| 2017-09-05 | $15.06 | $15.06 | $14.80 | $14.94 | $7.69 | 1,102,460 |
| 2017-09-04 | $15.05 | $15.09 | $14.75 | $15.06 | $7.75 | 1,251,190 |
| 2017-09-01 | $14.63 | $14.87 | $14.63 | $14.87 | $7.65 | 1,502,000 |
| 2017-08-31 | $14.56 | $14.72 | $14.43 | $14.68 | $7.55 | 1,145,590 |
| 2017-08-30 | $14.50 | $14.64 | $14.45 | $14.56 | $7.49 | 1,150,400 |
| 2017-08-29 | $14.40 | $14.82 | $14.35 | $14.61 | $7.52 | 1,701,420 |
| 2017-08-28 | $14.54 | $14.70 | $14.31 | $14.43 | $7.43 | 1,235,740 |
| 2017-08-25 | $14.20 | $14.38 | $14.11 | $14.31 | $7.36 | 1,182,950 |
| 2017-08-24 | $14.44 | $14.61 | $14.20 | $14.22 | $7.32 | 792,200 |
| 2017-08-23 | $14.68 | $14.72 | $14.51 | $14.54 | $7.48 | 595,150 |
| 2017-08-22 | $14.62 | $14.77 | $14.59 | $14.64 | $7.53 | 557,200 |
| 2017-08-21 | $14.75 | $14.80 | $14.58 | $14.68 | $7.55 | 667,630 |
| 2017-08-18 | $14.90 | $14.90 | $14.58 | $14.67 | $7.55 | 988,340 |
| 2017-08-17 | $14.98 | $15.10 | $14.64 | $14.97 | $7.70 | 1,878,800 |
| 2017-08-16 | $14.60 | $14.67 | $14.43 | $14.62 | $7.52 | 1,242,510 |
| 2017-08-15 | $14.40 | $14.63 | $14.33 | $14.58 | $7.50 | 1,223,000 |
| 2017-08-14 | $14.05 | $14.67 | $13.88 | $14.55 | $7.49 | 1,580,990 |
| 2017-08-11 | $13.91 | $14.19 | $13.80 | $14.05 | $7.23 | 940,590 |
| 2017-08-10 | $14.42 | $14.51 | $13.85 | $14.02 | $7.21 | 1,868,310 |
| 2017-08-09 | $14.67 | $14.67 | $14.35 | $14.42 | $7.42 | 1,331,900 |
| 2017-08-08 | $14.53 | $14.70 | $14.43 | $14.65 | $7.54 | 1,262,390 |
| 2017-08-07 | $14.39 | $14.65 | $14.36 | $14.43 | $7.43 | 1,485,650 |
| 2017-08-04 | $14.93 | $15.10 | $14.40 | $14.54 | $7.48 | 2,401,500 |
| 2017-08-03 | $15.22 | $15.66 | $14.89 | $14.91 | $7.67 | 2,844,320 |
| 2017-08-02 | $16.57 | $16.57 | $15.46 | $15.50 | $7.98 | 3,709,650 |
| 2017-08-01 | $43.52 | $43.68 | $41.80 | $43.10 | $8.67 | 1,693,450 |
| 2017-07-31 | $41.51 | $43.54 | $41.51 | $42.79 | $8.60 | 1,363,780 |
| 2017-07-28 | $42.10 | $42.35 | $41.60 | $41.70 | $8.38 | 845,360 |
| 2017-07-27 | $41.85 | $42.70 | $41.08 | $42.40 | $8.53 | 1,881,020 |
| 2017-07-26 | $41.35 | $41.35 | $40.30 | $40.60 | $8.16 | 463,960 |
| 2017-07-25 | $40.87 | $41.50 | $40.76 | $41.18 | $8.28 | 370,950 |
| 2017-07-24 | $41.00 | $41.24 | $40.41 | $41.22 | $8.29 | 543,930 |
| 2017-07-21 | $40.99 | $40.99 | $40.16 | $40.35 | $8.11 | 568,840 |
| 2017-07-20 | $39.80 | $41.98 | $39.66 | $41.29 | $8.30 | 1,032,400 |
| 2017-07-19 | $39.65 | $39.94 | $39.26 | $39.80 | $8.00 | 407,110 |
| 2017-07-18 | $39.23 | $39.97 | $38.50 | $39.71 | $7.98 | 640,080 |
| 2017-07-17 | $42.42 | $42.42 | $39.23 | $39.50 | $7.94 | 1,214,650 |
| 2017-07-14 | $42.72 | $43.09 | $42.38 | $42.61 | $8.57 | 570,870 |
| 2017-07-13 | $43.06 | $43.35 | $42.65 | $42.90 | $8.63 | 575,390 |
| 2017-07-12 | $43.05 | $43.37 | $42.38 | $43.26 | $8.70 | 1,031,820 |
| 2017-07-11 | $42.38 | $43.58 | $42.20 | $43.20 | $8.69 | 1,875,840 |
| 2017-07-10 | $42.31 | $42.89 | $41.69 | $42.04 | $8.45 | 769,200 |
| 2017-07-07 | $41.46 | $42.80 | $41.46 | $42.73 | $8.59 | 1,129,010 |
| 2017-07-06 | $41.90 | $42.44 | $41.28 | $41.46 | $8.34 | 582,510 |
| 2017-07-05 | $41.68 | $41.96 | $41.12 | $41.89 | $8.42 | 602,630 |
| 2017-07-04 | $40.94 | $41.62 | $40.85 | $41.56 | $8.36 | 572,680 |
| 2017-07-03 | $41.46 | $41.46 | $40.28 | $41.01 | $8.25 | 773,460 |
| 2017-06-30 | $41.13 | $41.13 | $41.13 | $41.13 | $8.27 | 0 |
| 2017-06-29 | $41.13 | $41.13 | $41.13 | $41.13 | $8.27 | 0 |
| 2017-06-28 | $40.90 | $41.13 | $40.72 | $41.13 | $8.27 | 439,990 |
| 2017-06-27 | $40.31 | $41.28 | $40.31 | $40.90 | $8.22 | 972,500 |
| 2017-06-26 | $39.70 | $40.38 | $39.68 | $40.30 | $8.10 | 483,400 |
| 2017-06-23 | $40.50 | $40.50 | $39.11 | $39.88 | $8.02 | 720,830 |
| 2017-06-22 | $40.60 | $40.97 | $39.50 | $40.10 | $8.06 | 595,120 |
| 2017-06-21 | $41.01 | $41.39 | $40.35 | $40.72 | $8.19 | 672,300 |
| 2017-06-20 | $40.85 | $41.38 | $40.63 | $41.25 | $8.29 | 852,490 |
| 2017-06-19 | $40.55 | $40.90 | $39.81 | $40.85 | $8.21 | 960,920 |
| 2017-06-16 | $41.00 | $41.24 | $40.41 | $40.69 | $8.18 | 801,370 |
| 2017-06-15 | $39.50 | $41.33 | $39.49 | $40.98 | $8.24 | 1,245,640 |
| 2017-06-14 | $39.08 | $40.20 | $38.78 | $39.68 | $7.98 | 793,270 |
| 2017-06-13 | $38.38 | $39.57 | $38.16 | $39.25 | $7.89 | 967,260 |
| 2017-06-12 | $39.60 | $39.60 | $38.00 | $38.19 | $7.68 | 914,730 |
| 2017-06-09 | $39.60 | $40.28 | $39.50 | $39.80 | $8.00 | 652,030 |
| 2017-06-08 | $39.10 | $40.50 | $39.01 | $39.70 | $7.98 | 1,304,530 |
| 2017-06-07 | $37.16 | $39.64 | $37.04 | $38.97 | $7.84 | 1,129,880 |
| 2017-06-06 | $36.73 | $37.39 | $36.63 | $37.16 | $7.47 | 221,900 |
| 2017-06-05 | $36.79 | $37.28 | $36.62 | $37.09 | $7.46 | 300,770 |
| 2017-06-02 | $36.57 | $37.07 | $36.14 | $36.60 | $7.36 | 542,930 |
| 2017-06-01 | $37.69 | $37.90 | $36.88 | $36.88 | $7.42 | 326,570 |
| 2017-05-31 | $38.46 | $38.78 | $37.89 | $37.92 | $7.62 | 372,450 |
| 2017-05-30 | $37.80 | $37.80 | $37.80 | $37.80 | $7.60 | 0 |
| 2017-05-29 | $37.80 | $37.80 | $37.80 | $37.80 | $7.60 | 0 |
| 2017-05-26 | $37.36 | $37.99 | $37.00 | $37.80 | $7.60 | 283,390 |
| 2017-05-25 | $37.70 | $37.93 | $36.36 | $37.69 | $7.58 | 724,860 |
| 2017-05-24 | $37.12 | $37.90 | $37.06 | $37.75 | $7.59 | 338,650 |
| 2017-05-23 | $38.70 | $39.13 | $37.50 | $37.50 | $7.54 | 689,820 |
| 2017-05-22 | $39.44 | $39.55 | $38.39 | $38.80 | $7.80 | 525,980 |
| 2017-05-19 | $40.00 | $40.39 | $39.33 | $39.44 | $7.93 | 539,380 |
| 2017-05-18 | $39.62 | $40.30 | $39.40 | $39.69 | $7.98 | 590,210 |
| 2017-05-17 | $39.11 | $40.50 | $39.02 | $39.80 | $8.00 | 974,730 |
| 2017-05-16 | $38.08 | $39.10 | $37.66 | $39.08 | $7.86 | 731,630 |
| 2017-05-15 | $37.90 | $38.12 | $37.70 | $38.07 | $7.65 | 302,190 |
| 2017-05-12 | $37.80 | $38.30 | $37.71 | $37.91 | $7.62 | 306,310 |
| 2017-05-11 | $37.81 | $38.18 | $36.86 | $38.08 | $7.66 | 532,640 |
| 2017-05-10 | $37.58 | $38.49 | $37.39 | $37.85 | $7.61 | 810,410 |
| 2017-05-09 | $37.30 | $37.60 | $37.05 | $37.30 | $7.50 | 579,960 |
| 2017-05-08 | $38.48 | $38.87 | $37.00 | $37.20 | $7.48 | 510,200 |
| 2017-05-05 | $38.08 | $38.77 | $37.67 | $38.48 | $7.74 | 932,240 |
| 2017-05-04 | $37.58 | $38.50 | $37.58 | $38.02 | $7.64 | 377,600 |
| 2017-05-03 | $38.00 | $38.47 | $37.60 | $38.00 | $7.64 | 492,350 |
| 2017-05-02 | $39.40 | $39.40 | $37.81 | $38.20 | $7.68 | 712,290 |
| 2017-05-01 | $38.97 | $38.97 | $38.97 | $38.97 | $7.84 | 0 |
| 2017-04-28 | $39.33 | $39.61 | $38.97 | $38.97 | $7.84 | 426,430 |
| 2017-04-27 | $38.10 | $39.87 | $38.04 | $39.33 | $7.91 | 945,740 |
| 2017-04-26 | $38.20 | $40.37 | $38.20 | $38.80 | $7.80 | 1,250,360 |
| 2017-04-25 | $37.50 | $37.50 | $36.70 | $36.70 | $7.38 | 371,090 |
| 2017-04-24 | $37.00 | $37.37 | $35.67 | $37.20 | $7.48 | 469,270 |
| 2017-04-21 | $37.70 | $37.92 | $36.89 | $37.09 | $7.46 | 401,170 |
| 2017-04-20 | $39.20 | $39.90 | $36.84 | $37.60 | $7.56 | 654,540 |
| 2017-04-19 | $39.55 | $39.55 | $38.66 | $38.93 | $7.83 | 452,100 |
| 2017-04-18 | $39.97 | $40.40 | $39.26 | $39.55 | $7.95 | 590,040 |
| 2017-04-17 | $39.90 | $40.28 | $39.00 | $39.73 | $7.99 | 587,040 |
| 2017-04-14 | $40.98 | $41.22 | $39.00 | $40.00 | $8.04 | 819,190 |
| 2017-04-13 | $41.00 | $41.63 | $40.50 | $41.08 | $8.26 | 826,810 |
| 2017-04-12 | $41.62 | $42.33 | $41.04 | $41.29 | $8.30 | 541,800 |
| 2017-04-11 | $42.45 | $42.45 | $40.90 | $41.75 | $8.39 | 787,170 |
| 2017-04-10 | $44.30 | $44.30 | $40.60 | $42.58 | $8.56 | 1,384,390 |
| 2017-04-07 | $46.00 | $46.00 | $44.70 | $44.82 | $9.01 | 702,230 |
| 2017-04-06 | $45.87 | $46.40 | $45.65 | $45.90 | $9.23 | 442,570 |
| 2017-04-05 | $44.96 | $46.29 | $44.63 | $45.91 | $9.23 | 691,230 |
| 2017-04-04 | $44.55 | $44.55 | $44.55 | $44.55 | $8.96 | 0 |
| 2017-04-03 | $44.55 | $44.55 | $44.55 | $44.55 | $8.96 | 0 |
| 2017-03-31 | $44.19 | $44.78 | $43.99 | $44.55 | $8.96 | 391,070 |
| 2017-03-30 | $45.55 | $45.92 | $43.38 | $43.99 | $8.85 | 689,640 |
| 2017-03-29 | $45.70 | $46.47 | $45.51 | $45.76 | $9.20 | 417,860 |
| 2017-03-28 | $45.11 | $46.66 | $45.11 | $45.92 | $9.23 | 714,990 |
| 2017-03-27 | $47.07 | $47.64 | $45.23 | $45.35 | $9.12 | 1,095,500 |
| 2017-03-24 | $47.71 | $47.71 | $47.00 | $47.44 | $9.54 | 442,560 |
| 2017-03-23 | $48.20 | $48.40 | $46.50 | $47.40 | $9.53 | 855,490 |
| 2017-03-22 | $48.00 | $48.96 | $47.65 | $48.08 | $9.67 | 839,110 |
| 2017-03-21 | $47.11 | $48.82 | $47.11 | $48.44 | $9.74 | 1,330,910 |
| 2017-03-20 | $46.90 | $47.50 | $46.08 | $47.00 | $9.45 | 822,020 |
| 2017-03-17 | $47.66 | $48.15 | $46.81 | $46.90 | $9.43 | 773,680 |
| 2017-03-16 | $46.84 | $47.92 | $46.62 | $47.71 | $9.59 | 926,470 |
| 2017-03-15 | $46.01 | $47.35 | $46.01 | $46.84 | $9.42 | 941,040 |
| 2017-03-14 | $46.00 | $46.44 | $45.82 | $46.00 | $9.25 | 839,700 |
| 2017-03-13 | $44.57 | $46.60 | $44.57 | $46.12 | $9.27 | 954,310 |
| 2017-03-10 | $44.95 | $45.47 | $44.38 | $44.86 | $9.02 | 495,700 |
| 2017-03-09 | $44.80 | $45.09 | $44.30 | $44.88 | $9.02 | 418,110 |
| 2017-03-08 | $45.16 | $45.32 | $44.42 | $44.67 | $8.98 | 413,170 |
| 2017-03-07 | $45.46 | $45.69 | $44.58 | $45.11 | $9.07 | 514,190 |
| 2017-03-06 | $45.80 | $45.90 | $44.85 | $45.43 | $9.13 | 907,400 |
| 2017-03-03 | $45.00 | $45.96 | $44.28 | $45.41 | $9.13 | 558,500 |
| 2017-03-02 | $44.93 | $45.68 | $44.35 | $45.15 | $9.08 | 861,140 |
| 2017-03-01 | $43.99 | $45.00 | $43.77 | $44.60 | $8.97 | 605,560 |
| 2017-02-28 | $44.04 | $44.20 | $43.35 | $44.00 | $8.85 | 383,150 |
| 2017-02-27 | $44.52 | $45.20 | $43.63 | $44.04 | $8.86 | 499,850 |
| 2017-02-24 | $43.75 | $44.60 | $43.55 | $44.30 | $8.91 | 697,330 |
| 2017-02-23 | $42.50 | $45.23 | $42.20 | $43.75 | $8.80 | 921,660 |
| 2017-02-22 | $41.90 | $42.76 | $41.90 | $42.47 | $8.54 | 570,020 |
| 2017-02-21 | $41.70 | $42.80 | $41.44 | $42.16 | $8.48 | 570,790 |
| 2017-02-20 | $42.30 | $42.30 | $41.20 | $41.70 | $8.38 | 521,770 |
| 2017-02-17 | $43.12 | $43.41 | $41.82 | $42.01 | $8.45 | 396,760 |
| 2017-02-16 | $43.00 | $43.33 | $42.54 | $42.91 | $8.63 | 458,650 |
| 2017-02-15 | $42.56 | $43.24 | $42.22 | $42.79 | $8.60 | 513,230 |
| 2017-02-14 | $43.02 | $43.02 | $42.01 | $42.35 | $8.52 | 555,860 |
| 2017-02-13 | $43.00 | $43.48 | $42.46 | $43.09 | $8.66 | 487,810 |
| 2017-02-10 | $44.32 | $44.33 | $43.08 | $43.09 | $8.66 | 573,260 |
| 2017-02-09 | $44.68 | $44.86 | $43.99 | $44.29 | $8.91 | 829,390 |
| 2017-02-08 | $42.58 | $43.57 | $42.30 | $43.38 | $8.72 | 592,770 |
| 2017-02-07 | $43.93 | $43.94 | $42.80 | $43.04 | $8.65 | 780,290 |
| 2017-02-06 | $41.94 | $44.68 | $41.29 | $43.88 | $8.82 | 1,180,490 |
| 2017-02-03 | $41.48 | $41.50 | $40.45 | $40.66 | $8.18 | 339,580 |
| 2017-02-02 | $41.08 | $41.08 | $41.08 | $41.08 | $8.26 | 0 |
| 2017-02-01 | $41.08 | $41.08 | $41.08 | $41.08 | $8.26 | 0 |
| 2017-01-31 | $41.08 | $41.08 | $41.08 | $41.08 | $8.26 | 0 |
| 2017-01-30 | $41.08 | $41.08 | $41.08 | $41.08 | $8.26 | 0 |
| 2017-01-27 | $41.08 | $41.08 | $41.08 | $41.08 | $8.26 | 0 |
| 2017-01-26 | $41.40 | $41.49 | $41.00 | $41.08 | $8.26 | 296,170 |
| 2017-01-25 | $41.00 | $41.96 | $40.52 | $41.15 | $8.27 | 528,450 |
| 2017-01-24 | $40.50 | $41.68 | $40.00 | $40.79 | $8.20 | 652,030 |
| 2017-01-23 | $40.20 | $40.75 | $39.61 | $40.31 | $8.11 | 679,000 |
| 2017-01-20 | $39.70 | $41.66 | $38.62 | $40.17 | $8.08 | 838,120 |
| 2017-01-19 | $39.97 | $39.97 | $38.18 | $39.18 | $7.88 | 643,170 |
| 2017-01-18 | $41.23 | $41.72 | $39.70 | $39.77 | $8.00 | 514,500 |
| 2017-01-17 | $41.34 | $42.07 | $39.25 | $41.42 | $8.33 | 610,860 |
| 2017-01-16 | $42.13 | $42.13 | $39.00 | $40.80 | $8.20 | 942,030 |
| 2017-01-13 | $44.58 | $44.58 | $41.50 | $41.80 | $8.40 | 789,990 |
| 2017-01-12 | $44.84 | $45.09 | $43.21 | $44.03 | $8.85 | 483,340 |
| 2017-01-11 | $46.00 | $46.48 | $44.15 | $44.70 | $8.99 | 700,790 |
| 2017-01-10 | $47.31 | $47.50 | $46.09 | $46.11 | $9.27 | 672,100 |
| 2017-01-09 | $47.52 | $47.86 | $46.50 | $47.53 | $9.56 | 573,300 |
| 2017-01-06 | $48.64 | $48.70 | $47.68 | $47.81 | $9.61 | 804,660 |
| 2017-01-05 | $47.58 | $50.49 | $47.58 | $48.92 | $9.84 | 1,126,800 |
| 2017-01-04 | $47.20 | $48.29 | $46.58 | $47.43 | $9.54 | 642,790 |
| 2017-01-03 | $47.16 | $48.40 | $46.40 | $47.20 | $9.49 | 561,600 |
| 2017-01-02 | $47.18 | $47.18 | $47.18 | $47.18 | $9.49 | 0 |
| 2016-12-30 | $46.81 | $47.29 | $45.88 | $47.18 | $9.49 | 815,660 |
| 2016-12-29 | $48.36 | $49.05 | $46.05 | $46.82 | $9.41 | 764,510 |
| 2016-12-28 | $49.55 | $49.68 | $48.00 | $48.36 | $9.72 | 674,570 |
| 2016-12-27 | $49.50 | $49.63 | $48.91 | $49.01 | $9.85 | 392,700 |
| 2016-12-26 | $48.38 | $49.52 | $47.15 | $48.90 | $9.83 | 834,390 |
| 2016-12-23 | $51.90 | $52.27 | $48.00 | $48.52 | $9.76 | 1,296,870 |
| 2016-12-22 | $52.43 | $52.98 | $51.70 | $51.80 | $10.42 | 413,660 |
| 2016-12-21 | $52.17 | $52.95 | $51.65 | $52.43 | $10.54 | 440,770 |
| 2016-12-20 | $52.70 | $53.05 | $51.40 | $52.17 | $10.49 | 672,300 |
| 2016-12-19 | $53.29 | $53.39 | $52.25 | $53.04 | $10.66 | 657,750 |
| 2016-12-16 | $52.00 | $53.91 | $51.98 | $53.55 | $10.77 | 900,930 |
| 2016-12-15 | $51.45 | $53.90 | $51.45 | $52.00 | $10.46 | 799,700 |
| 2016-12-14 | $52.01 | $52.59 | $50.80 | $51.45 | $10.34 | 666,400 |
| 2016-12-13 | $51.99 | $52.50 | $50.11 | $52.44 | $10.54 | 651,770 |
| 2016-12-12 | $54.88 | $55.29 | $51.07 | $51.88 | $10.43 | 1,209,220 |
| 2016-12-09 | $54.90 | $55.34 | $54.11 | $54.90 | $11.04 | 662,030 |
| 2016-12-08 | $54.99 | $56.38 | $53.95 | $54.89 | $11.04 | 1,123,470 |
| 2016-12-07 | $51.87 | $55.80 | $51.31 | $54.99 | $11.06 | 1,975,520 |
| 2016-12-06 | $51.88 | $52.57 | $50.62 | $51.24 | $10.30 | 803,460 |
| 2016-12-05 | $52.48 | $53.10 | $51.00 | $51.49 | $10.35 | 841,250 |
| 2016-12-02 | $54.73 | $55.12 | $52.51 | $52.54 | $10.56 | 986,560 |
| 2016-12-01 | $53.04 | $55.00 | $53.02 | $54.74 | $11.01 | 898,660 |
| 2016-11-30 | $52.53 | $53.84 | $52.32 | $52.90 | $10.64 | 934,090 |
| 2016-11-29 | $55.00 | $56.57 | $53.08 | $53.28 | $10.71 | 1,242,400 |
| 2016-11-28 | $56.37 | $56.65 | $54.15 | $54.87 | $11.03 | 1,348,660 |
| 2016-11-25 | $56.50 | $58.00 | $55.00 | $56.37 | $11.33 | 1,261,260 |
| 2016-11-24 | $58.00 | $59.00 | $56.86 | $57.70 | $11.60 | 1,210,890 |
| 2016-11-23 | $56.99 | $59.37 | $56.72 | $58.16 | $11.69 | 1,655,630 |
| 2016-11-22 | $58.15 | $58.32 | $56.12 | $57.10 | $11.48 | 1,789,290 |
| 2016-11-21 | $59.51 | $59.80 | $57.40 | $58.15 | $11.69 | 1,771,840 |
| 2016-11-18 | $59.00 | $59.88 | $57.35 | $59.51 | $11.97 | 2,525,850 |
| 2016-11-17 | $57.20 | $58.36 | $56.21 | $57.50 | $11.56 | 1,273,270 |
| 2016-11-16 | $55.00 | $58.29 | $55.00 | $57.85 | $11.63 | 1,664,020 |
| 2016-11-15 | $55.10 | $55.95 | $54.43 | $55.35 | $11.13 | 1,045,180 |
| 2016-11-14 | $52.50 | $56.00 | $52.17 | $55.17 | $11.09 | 1,676,680 |
| 2016-11-11 | $52.96 | $53.48 | $52.06 | $52.48 | $10.55 | 825,690 |
| 2016-11-10 | $51.80 | $52.90 | $51.80 | $52.48 | $10.55 | 890,960 |
| 2016-11-09 | $53.40 | $53.73 | $51.12 | $51.90 | $10.44 | 1,610,460 |
| 2016-11-08 | $53.74 | $54.21 | $52.70 | $52.76 | $10.61 | 1,007,780 |
| 2016-11-07 | $51.72 | $53.80 | $51.21 | $53.53 | $10.76 | 1,718,860 |
| 2016-11-04 | $52.70 | $53.37 | $51.61 | $51.72 | $10.40 | 1,283,240 |
| 2016-11-03 | $52.22 | $53.60 | $52.00 | $52.86 | $10.63 | 1,311,220 |
| 2016-11-02 | $52.93 | $53.99 | $52.16 | $52.18 | $10.49 | 1,703,980 |
| 2016-11-01 | $52.70 | $54.88 | $51.63 | $53.00 | $10.66 | 2,258,950 |
| 2016-10-31 | $50.86 | $54.99 | $50.33 | $52.38 | $10.53 | 0 |
| 2016-10-28 | $50.15 | $50.99 | $49.10 | $49.99 | $10.05 | 1,586,200 |
| 2016-10-27 | $49.99 | $51.70 | $49.30 | $50.00 | $10.05 | 2,649,630 |
| 2016-10-26 | $45.85 | $50.69 | $45.85 | $50.61 | $10.18 | 4,108,940 |
| 2016-10-25 | $45.41 | $46.60 | $45.41 | $46.08 | $9.27 | 850,200 |
| 2016-10-24 | $44.04 | $45.80 | $44.04 | $45.67 | $9.18 | 1,351,150 |
| 2016-10-21 | $44.20 | $44.76 | $43.15 | $44.04 | $8.86 | 989,090 |
| 2016-10-20 | $44.30 | $45.00 | $44.17 | $44.52 | $8.95 | 873,520 |
| 2016-10-19 | $45.60 | $45.60 | $44.22 | $44.60 | $8.97 | 1,308,760 |
| 2016-10-18 | $45.60 | $45.76 | $45.02 | $45.36 | $9.12 | 834,210 |
| 2016-10-17 | $45.53 | $46.27 | $44.83 | $45.00 | $9.05 | 900,920 |
| 2016-10-14 | $46.20 | $46.60 | $45.60 | $45.90 | $9.23 | 800,350 |
| 2016-10-13 | $45.10 | $46.85 | $45.10 | $46.74 | $9.40 | 1,572,400 |
| 2016-10-12 | $45.39 | $45.77 | $44.65 | $45.01 | $9.05 | 871,760 |
| 2016-10-11 | $45.99 | $46.26 | $44.45 | $45.99 | $9.25 | 1,726,420 |
| 2016-10-10 | $45.85 | $46.45 | $45.32 | $45.99 | $9.25 | 1,174,730 |
| 2016-10-07 | $46.30 | $46.30 | $46.30 | $46.30 | $9.31 | 0 |
| 2016-10-06 | $46.30 | $46.30 | $46.30 | $46.30 | $9.31 | 0 |
| 2016-10-05 | $46.30 | $46.30 | $46.30 | $46.30 | $9.31 | 0 |
| 2016-10-04 | $46.30 | $46.30 | $46.30 | $46.30 | $9.31 | 0 |
| 2016-10-03 | $46.30 | $46.30 | $46.30 | $46.30 | $9.31 | 0 |
| 2016-09-30 | $46.20 | $47.60 | $46.10 | $46.30 | $9.31 | 1,605,870 |
| 2016-09-29 | $46.68 | $46.92 | $45.00 | $46.34 | $9.32 | 1,148,990 |
| 2016-09-28 | $47.00 | $48.32 | $46.00 | $46.48 | $9.35 | 1,651,970 |
| 2016-09-27 | $45.64 | $47.35 | $45.11 | $47.20 | $9.49 | 1,411,360 |
| 2016-09-26 | $47.68 | $48.13 | $44.86 | $45.65 | $9.18 | 1,566,700 |
| 2016-09-23 | $47.00 | $48.45 | $46.31 | $48.12 | $9.68 | 2,455,290 |
| 2016-09-22 | $44.54 | $47.68 | $44.00 | $46.80 | $9.41 | 2,648,400 |
| 2016-09-21 | $44.50 | $44.99 | $43.80 | $44.04 | $8.86 | 820,560 |
| 2016-09-20 | $44.92 | $46.19 | $44.15 | $44.15 | $8.88 | 1,323,840 |
| 2016-09-19 | $44.97 | $46.30 | $44.13 | $45.45 | $9.14 | 986,630 |
| 2016-09-16 | $44.50 | $44.50 | $44.50 | $44.50 | $8.95 | 0 |
| 2016-09-15 | $44.50 | $44.50 | $44.50 | $44.50 | $8.95 | 0 |
| 2016-09-14 | $43.60 | $45.58 | $43.50 | $44.50 | $8.95 | 934,870 |
| 2016-09-13 | $44.78 | $45.39 | $43.19 | $44.40 | $8.93 | 812,510 |
| 2016-09-12 | $45.95 | $45.95 | $43.86 | $43.90 | $8.83 | 1,540,760 |
| 2016-09-09 | $44.27 | $46.39 | $44.27 | $45.85 | $9.22 | 1,968,820 |
| 2016-09-08 | $43.84 | $44.97 | $43.56 | $44.14 | $8.88 | 1,652,030 |
| 2016-09-07 | $43.68 | $44.99 | $43.18 | $43.95 | $8.84 | 1,405,650 |
| 2016-09-06 | $42.73 | $44.20 | $42.73 | $44.09 | $8.87 | 1,922,160 |
| 2016-09-05 | $43.00 | $43.62 | $42.53 | $43.00 | $8.65 | 1,584,380 |
| 2016-09-02 | $43.18 | $43.98 | $42.52 | $42.60 | $8.57 | 1,672,210 |
| 2016-09-01 | $43.12 | $45.66 | $42.50 | $44.25 | $8.90 | 2,829,190 |
| 2016-08-31 | $41.50 | $44.56 | $41.00 | $44.40 | $8.93 | 4,001,240 |
| 2016-08-30 | $41.09 | $41.09 | $41.09 | $41.09 | $8.26 | 0 |
| 2016-08-29 | $41.09 | $41.09 | $41.09 | $41.09 | $8.26 | 0 |
| 2016-08-26 | $41.09 | $41.09 | $41.09 | $41.09 | $8.26 | 0 |
| 2016-08-25 | $38.77 | $42.48 | $38.05 | $41.09 | $8.26 | 4,820,530 |
| 2016-08-24 | $39.60 | $40.49 | $38.51 | $38.71 | $7.78 | 2,132,480 |
| 2016-08-23 | $39.20 | $39.95 | $39.01 | $39.57 | $7.96 | 1,552,690 |
| 2016-08-22 | $38.80 | $40.00 | $38.46 | $39.39 | $7.92 | 2,047,550 |
| 2016-08-19 | $38.30 | $39.01 | $38.03 | $38.44 | $7.73 | 775,170 |
| 2016-08-18 | $38.25 | $39.12 | $38.25 | $38.46 | $7.73 | 976,020 |
| 2016-08-17 | $39.20 | $39.25 | $38.10 | $38.51 | $7.74 | 1,560,830 |
| 2016-08-16 | $37.00 | $40.00 | $36.90 | $39.24 | $7.89 | 2,974,480 |
| 2016-08-15 | $35.49 | $37.58 | $35.34 | $37.00 | $7.44 | 1,507,300 |
| 2016-08-12 | $35.18 | $35.75 | $35.17 | $35.59 | $7.16 | 468,080 |
| 2016-08-11 | $35.93 | $36.30 | $35.39 | $35.39 | $7.12 | 470,140 |
| 2016-08-10 | $36.55 | $36.55 | $36.08 | $36.20 | $7.28 | 433,830 |
| 2016-08-09 | $35.88 | $36.56 | $35.80 | $36.42 | $7.32 | 452,430 |
| 2016-08-08 | $35.31 | $36.18 | $35.02 | $36.10 | $7.26 | 490,450 |
| 2016-08-05 | $35.82 | $36.10 | $35.70 | $35.70 | $7.18 | 467,710 |
| 2016-08-04 | $36.10 | $36.28 | $35.71 | $35.82 | $7.20 | 627,930 |
| 2016-08-03 | $35.77 | $36.11 | $35.53 | $35.93 | $7.22 | 448,620 |
| 2016-08-02 | $35.43 | $35.92 | $35.13 | $35.84 | $7.21 | 517,370 |
| 2016-08-01 | $34.88 | $36.87 | $33.81 | $35.78 | $7.19 | 1,048,070 |
| 2016-07-29 | $35.76 | $35.76 | $34.90 | $35.21 | $7.08 | 755,040 |
| 2016-07-28 | $35.78 | $36.50 | $35.02 | $35.58 | $7.15 | 773,090 |
| 2016-07-27 | $38.80 | $39.18 | $35.71 | $35.78 | $7.19 | 1,539,890 |
| 2016-07-26 | $38.36 | $38.68 | $37.71 | $38.59 | $7.76 | 524,550 |
| 2016-07-25 | $38.20 | $38.83 | $37.57 | $38.00 | $7.64 | 666,170 |
| 2016-07-22 | $39.25 | $39.75 | $38.20 | $38.20 | $7.68 | 1,343,990 |
| 2016-07-21 | $40.00 | $40.97 | $39.10 | $39.25 | $7.89 | 1,932,020 |
| 2016-07-20 | $39.42 | $40.40 | $39.15 | $40.38 | $8.12 | 1,925,700 |
| 2016-07-19 | $37.61 | $39.59 | $37.61 | $39.42 | $7.93 | 2,501,770 |
| 2016-07-18 | $37.30 | $37.98 | $37.00 | $37.85 | $7.61 | 1,197,710 |
| 2016-07-15 | $37.31 | $37.80 | $36.81 | $37.02 | $7.44 | 946,650 |
| 2016-07-14 | $37.75 | $38.48 | $37.42 | $37.67 | $7.57 | 776,100 |
| 2016-07-13 | $37.60 | $37.80 | $36.90 | $37.67 | $7.57 | 1,106,970 |
| 2016-07-12 | $36.51 | $37.76 | $36.05 | $37.66 | $7.57 | 1,470,750 |
| 2016-07-11 | $38.30 | $38.80 | $36.83 | $36.94 | $7.43 | 1,680,660 |
| 2016-07-08 | $38.70 | $39.47 | $38.35 | $38.80 | $7.80 | 1,445,990 |
| 2016-07-07 | $38.70 | $39.60 | $38.63 | $38.88 | $7.82 | 1,788,310 |
| 2016-07-06 | $38.05 | $38.37 | $37.70 | $38.35 | $7.71 | 1,639,490 |
| 2016-07-05 | $38.38 | $38.60 | $37.63 | $37.87 | $7.61 | 1,875,460 |
| 2016-07-04 | $37.00 | $38.30 | $37.00 | $38.30 | $7.70 | 1,791,780 |
| 2016-07-01 | $37.58 | $37.87 | $37.10 | $37.30 | $7.50 | 853,260 |
| 2016-06-30 | $37.79 | $38.17 | $37.21 | $37.58 | $7.56 | 1,128,120 |
| 2016-06-29 | $38.06 | $38.50 | $37.57 | $37.79 | $7.60 | 1,223,380 |
| 2016-06-28 | $37.80 | $38.25 | $36.93 | $37.89 | $7.62 | 1,845,890 |
| 2016-06-27 | $36.09 | $38.14 | $35.51 | $37.80 | $7.60 | 1,884,750 |
| 2016-06-24 | $36.00 | $36.99 | $34.50 | $36.54 | $7.35 | 2,020,130 |
| 2016-06-23 | $36.41 | $36.65 | $35.80 | $36.28 | $7.29 | 1,537,980 |
| 2016-06-22 | $35.11 | $36.49 | $34.73 | $36.49 | $7.34 | 1,877,730 |
| 2016-06-21 | $36.15 | $36.60 | $34.90 | $35.50 | $7.14 | 1,719,840 |
| 2016-06-20 | $35.66 | $36.40 | $35.08 | $36.06 | $7.25 | 1,730,740 |
| 2016-06-17 | $34.90 | $36.49 | $34.60 | $35.85 | $7.21 | 2,322,800 |
| 2016-06-16 | $34.80 | $35.78 | $34.51 | $34.65 | $6.97 | 1,856,860 |
| 2016-06-15 | $32.75 | $34.97 | $32.67 | $34.94 | $7.03 | 2,066,580 |
| 2016-06-14 | $33.51 | $33.98 | $32.61 | $33.13 | $6.66 | 2,338,680 |
| 2016-06-13 | $37.10 | $37.15 | $34.38 | $34.38 | $6.91 | 3,752,800 |
| 2016-06-10 | $38.70 | $38.70 | $38.70 | $38.70 | $7.68 | 0 |
| 2016-06-09 | $38.70 | $38.70 | $38.70 | $38.70 | $7.68 | 0 |
| 2016-06-08 | $35.62 | $39.19 | $35.01 | $38.70 | $7.68 | 3,928,830 |
| 2016-06-07 | $33.84 | $36.15 | $33.40 | $35.63 | $7.07 | 2,846,860 |
| 2016-06-06 | $33.67 | $34.40 | $33.56 | $33.90 | $6.73 | 1,154,230 |
| 2016-06-03 | $33.45 | $33.96 | $33.12 | $33.75 | $6.70 | 1,698,780 |
| 2016-06-02 | $33.28 | $33.54 | $32.83 | $33.45 | $6.64 | 1,307,550 |
| 2016-06-01 | $32.64 | $33.99 | $32.58 | $33.25 | $6.60 | 1,625,990 |
| 2016-05-31 | $31.04 | $32.99 | $31.04 | $32.82 | $6.51 | 1,438,330 |
| 2016-05-30 | $31.01 | $31.60 | $30.33 | $31.10 | $6.17 | 613,720 |
| 2016-05-27 | $30.94 | $31.75 | $30.65 | $31.31 | $6.21 | 1,021,050 |
| 2016-05-26 | $31.00 | $31.30 | $30.13 | $31.05 | $6.16 | 862,440 |
| 2016-05-25 | $31.21 | $31.64 | $30.80 | $31.00 | $6.15 | 811,560 |
| 2016-05-24 | $31.30 | $31.33 | $30.60 | $31.31 | $6.21 | 834,650 |
| 2016-05-23 | $30.50 | $31.39 | $30.35 | $31.14 | $6.18 | 1,191,470 |
| 2016-05-20 | $30.20 | $30.56 | $29.50 | $30.33 | $6.02 | 687,620 |
| 2016-05-19 | $29.85 | $30.49 | $29.83 | $29.83 | $5.92 | 737,890 |
| 2016-05-18 | $30.30 | $30.35 | $29.52 | $29.90 | $5.93 | 756,270 |
| 2016-05-17 | $30.80 | $30.99 | $30.23 | $30.55 | $6.06 | 745,200 |
| 2016-05-16 | $30.24 | $30.76 | $29.72 | $30.73 | $6.10 | 756,090 |
| 2016-05-13 | $30.51 | $30.74 | $29.68 | $29.98 | $5.95 | 670,610 |
| 2016-05-12 | $29.02 | $30.85 | $28.73 | $30.63 | $6.08 | 1,329,220 |
| 2016-05-11 | $30.44 | $30.44 | $29.50 | $29.72 | $5.90 | 762,020 |
| 2016-05-10 | $30.07 | $30.18 | $29.70 | $30.00 | $5.95 | 733,780 |
| 2016-05-09 | $32.10 | $32.10 | $29.88 | $30.02 | $5.96 | 1,357,350 |
| 2016-05-06 | $34.09 | $34.80 | $32.23 | $32.28 | $6.41 | 1,587,820 |
| 2016-05-05 | $33.68 | $34.00 | $33.44 | $33.93 | $6.73 | 944,450 |
| 2016-05-04 | $33.60 | $34.00 | $33.47 | $33.65 | $6.68 | 1,510,580 |
| 2016-05-03 | $32.79 | $33.85 | $32.51 | $33.64 | $6.68 | 1,082,770 |
| 2016-05-02 | $32.74 | $32.74 | $32.74 | $32.74 | $6.50 | 0 |
| 2016-04-29 | $32.90 | $33.37 | $32.62 | $32.74 | $6.50 | 832,650 |
| 2016-04-28 | $32.25 | $33.59 | $31.85 | $33.27 | $6.60 | 1,506,230 |
| 2016-04-27 | $32.57 | $32.77 | $32.06 | $32.12 | $6.37 | 946,550 |
| 2016-04-26 | $32.34 | $32.70 | $31.80 | $32.57 | $6.46 | 1,279,210 |
| 2016-04-25 | $34.14 | $34.28 | $32.11 | $32.34 | $6.42 | 1,679,350 |
| 2016-04-22 | $34.00 | $35.00 | $33.57 | $34.22 | $6.79 | 822,640 |
| 2016-04-21 | $34.49 | $35.20 | $34.22 | $34.59 | $6.87 | 1,740,390 |
| 2016-04-20 | $35.15 | $35.64 | $32.65 | $35.40 | $7.03 | 2,637,360 |
| 2016-04-19 | $35.22 | $35.93 | $34.84 | $35.37 | $7.02 | 881,270 |
| 2016-04-18 | $35.70 | $35.70 | $34.70 | $35.22 | $6.99 | 1,210,890 |
| 2016-04-15 | $35.63 | $36.36 | $35.63 | $35.85 | $7.12 | 1,739,560 |
| 2016-04-14 | $35.82 | $36.20 | $35.38 | $35.88 | $7.12 | 2,099,730 |
| 2016-04-13 | $34.38 | $36.44 | $34.22 | $35.70 | $7.09 | 3,124,780 |
| 2016-04-12 | $34.33 | $34.44 | $33.50 | $34.22 | $6.79 | 1,217,500 |
| 2016-04-11 | $33.27 | $34.49 | $33.27 | $34.42 | $6.83 | 1,569,190 |
| 2016-04-08 | $33.55 | $33.79 | $32.95 | $33.24 | $6.60 | 1,078,640 |
| 2016-04-07 | $34.88 | $34.89 | $33.65 | $33.96 | $6.74 | 1,582,680 |
| 2016-04-06 | $34.21 | $34.85 | $34.04 | $34.42 | $6.83 | 1,931,900 |
| 2016-04-05 | $32.99 | $34.38 | $32.99 | $34.25 | $6.80 | 1,862,530 |
| 2016-04-04 | $33.33 | $33.33 | $33.33 | $33.33 | $6.62 | 0 |
| 2016-04-01 | $34.00 | $34.01 | $32.70 | $33.33 | $6.62 | 1,779,630 |
| 2016-03-31 | $35.20 | $35.20 | $34.00 | $34.21 | $6.79 | 2,931,780 |
| 2016-03-30 | $33.50 | $35.26 | $33.00 | $35.25 | $7.00 | 4,022,860 |
| 2016-03-29 | $34.40 | $35.17 | $33.38 | $34.44 | $6.84 | 2,252,970 |
| 2016-03-28 | $33.66 | $35.44 | $33.49 | $34.02 | $6.75 | 2,116,760 |
| 2016-03-25 | $33.43 | $33.75 | $32.96 | $33.39 | $6.63 | 1,175,730 |
| 2016-03-24 | $33.90 | $34.26 | $33.47 | $33.53 | $6.65 | 1,693,930 |
| 2016-03-23 | $33.17 | $34.06 | $33.17 | $34.04 | $6.76 | 1,383,340 |
| 2016-03-22 | $33.02 | $33.48 | $32.79 | $33.17 | $6.58 | 1,274,370 |
| 2016-03-21 | $32.70 | $33.68 | $32.41 | $33.54 | $6.66 | 2,021,370 |
| 2016-03-18 | $31.10 | $32.50 | $31.01 | $32.35 | $6.42 | 1,972,160 |
| 2016-03-17 | $29.99 | $31.18 | $29.64 | $31.01 | $6.15 | 1,593,870 |
| 2016-03-16 | $31.20 | $31.50 | $29.21 | $29.70 | $5.89 | 1,223,900 |
| 2016-03-15 | $30.60 | $30.97 | $29.91 | $30.48 | $6.05 | 1,080,870 |
| 2016-03-14 | $29.60 | $31.39 | $29.30 | $30.90 | $6.13 | 1,388,450 |
| 2016-03-11 | $28.30 | $29.18 | $28.30 | $29.12 | $5.78 | 622,370 |
| 2016-03-10 | $29.55 | $29.89 | $29.00 | $29.00 | $5.76 | 822,740 |
| 2016-03-09 | $29.50 | $30.15 | $29.03 | $29.25 | $5.81 | 988,830 |
| 2016-03-08 | $29.55 | $30.39 | $27.78 | $30.26 | $6.01 | 1,423,550 |
| 2016-03-07 | $30.41 | $30.41 | $27.00 | $29.67 | $5.89 | 1,230,010 |
| 2016-03-04 | $29.70 | $29.95 | $28.04 | $28.51 | $5.66 | 928,070 |
| 2016-03-03 | $30.35 | $31.02 | $30.00 | $30.01 | $5.96 | 1,122,820 |
| 2016-03-02 | $28.90 | $30.30 | $28.35 | $30.30 | $6.01 | 1,038,700 |
| 2016-03-01 | $27.55 | $28.92 | $27.00 | $28.92 | $5.74 | 1,455,910 |
| 2016-02-29 | $29.58 | $30.38 | $27.02 | $27.38 | $5.43 | 1,359,900 |
| 2016-02-26 | $30.92 | $31.99 | $29.49 | $30.01 | $5.96 | 1,182,140 |
| 2016-02-25 | $34.24 | $34.44 | $30.84 | $30.84 | $6.12 | 1,727,340 |
| 2016-02-24 | $34.58 | $34.80 | $33.05 | $34.27 | $6.80 | 1,306,690 |
| 2016-02-23 | $35.24 | $35.35 | $34.10 | $34.60 | $6.87 | 1,211,960 |
| 2016-02-22 | $35.01 | $35.39 | $34.51 | $35.20 | $6.99 | 1,139,690 |
| 2016-02-19 | $34.27 | $34.74 | $34.12 | $34.58 | $6.86 | 1,170,700 |
| 2016-02-18 | $35.00 | $35.68 | $34.03 | $34.14 | $6.78 | 1,448,140 |
| 2016-02-17 | $34.47 | $35.50 | $33.50 | $34.97 | $6.94 | 1,733,130 |
| 2016-02-16 | $33.00 | $34.63 | $32.70 | $34.38 | $6.82 | 1,243,990 |
| 2016-02-15 | $30.96 | $32.98 | $30.75 | $32.80 | $6.51 | 955,120 |
| 2016-02-12 | $32.25 | $32.25 | $32.25 | $32.25 | $6.40 | 0 |
| 2016-02-11 | $32.25 | $32.25 | $32.25 | $32.25 | $6.40 | 0 |
| 2016-02-10 | $32.25 | $32.25 | $32.25 | $32.25 | $6.40 | 0 |
| 2016-02-09 | $32.25 | $32.25 | $32.25 | $32.25 | $6.40 | 0 |
| 2016-02-08 | $32.25 | $32.25 | $32.25 | $32.25 | $6.40 | 0 |
| 2016-02-05 | $33.19 | $33.25 | $32.21 | $32.25 | $6.40 | 788,010 |
| 2016-02-04 | $32.20 | $33.49 | $32.19 | $32.74 | $6.50 | 932,250 |
| 2016-02-03 | $31.01 | $32.55 | $31.01 | $32.25 | $6.40 | 716,250 |
| 2016-02-02 | $30.50 | $32.50 | $30.49 | $31.95 | $6.34 | 996,880 |
| 2016-02-01 | $30.65 | $30.65 | $29.50 | $30.30 | $6.01 | 699,580 |
| 2016-01-29 | $28.50 | $30.65 | $28.26 | $30.29 | $6.01 | 1,040,930 |
| 2016-01-28 | $29.90 | $30.50 | $28.74 | $28.79 | $5.71 | 829,300 |
| 2016-01-27 | $30.18 | $30.50 | $28.01 | $30.25 | $6.00 | 1,233,310 |
| 2016-01-26 | $33.10 | $33.10 | $29.82 | $29.85 | $5.92 | 1,351,760 |
| 2016-01-25 | $33.49 | $34.00 | $33.12 | $33.13 | $6.58 | 1,010,140 |
| 2016-01-22 | $32.80 | $33.10 | $31.72 | $33.00 | $6.55 | 969,140 |
| 2016-01-21 | $33.85 | $34.80 | $32.04 | $32.04 | $6.36 | 1,278,650 |
| 2016-01-20 | $34.20 | $35.00 | $33.61 | $34.06 | $6.76 | 1,266,820 |
| 2016-01-19 | $33.00 | $34.95 | $32.51 | $34.77 | $6.90 | 1,410,140 |
| 2016-01-18 | $31.31 | $33.60 | $31.20 | $33.08 | $6.57 | 1,177,830 |
| 2016-01-15 | $32.80 | $33.50 | $31.52 | $31.80 | $6.31 | 1,280,570 |
| 2016-01-14 | $30.00 | $32.97 | $29.55 | $32.92 | $6.53 | 1,465,740 |
| 2016-01-13 | $33.13 | $33.68 | $31.00 | $31.05 | $6.16 | 1,077,860 |
| 2016-01-12 | $32.60 | $33.43 | $31.08 | $32.50 | $6.45 | 1,238,870 |
| 2016-01-11 | $35.70 | $35.70 | $32.60 | $32.60 | $6.47 | 1,521,430 |
| 2016-01-08 | $37.30 | $39.00 | $34.50 | $36.22 | $7.19 | 1,582,290 |
| 2016-01-07 | $40.11 | $40.22 | $36.96 | $36.96 | $7.34 | 404,800 |
| 2016-01-06 | $40.42 | $41.07 | $39.53 | $41.07 | $8.15 | 1,367,420 |
| 2016-01-05 | $38.82 | $41.49 | $38.71 | $40.02 | $7.94 | 2,114,260 |
| 2016-01-04 | $47.28 | $47.28 | $42.71 | $42.71 | $8.48 | 1,529,870 |
| 2016-01-01 | $47.45 | $47.45 | $47.45 | $47.45 | $9.42 | 0 |
| 2015-12-31 | $49.30 | $49.76 | $47.40 | $47.45 | $9.42 | 1,702,360 |
| 2015-12-30 | $47.20 | $49.49 | $47.20 | $49.30 | $9.78 | 2,730,180 |
| 2015-12-29 | $47.07 | $47.29 | $45.48 | $47.20 | $9.37 | 1,832,690 |
| 2015-12-28 | $48.08 | $49.87 | $47.12 | $47.35 | $9.40 | 2,901,980 |
| 2015-12-25 | $46.20 | $50.77 | $46.20 | $47.60 | $9.45 | 2,468,000 |
| 2015-12-24 | $45.51 | $46.41 | $44.70 | $46.15 | $9.16 | 1,604,430 |
| 2015-12-23 | $48.42 | $48.50 | $46.01 | $46.10 | $9.15 | 2,342,820 |
| 2015-12-22 | $47.28 | $48.69 | $47.00 | $48.40 | $9.61 | 2,544,960 |
| 2015-12-21 | $47.19 | $47.49 | $46.20 | $47.35 | $9.40 | 2,064,310 |
| 2015-12-18 | $48.20 | $48.95 | $46.69 | $46.89 | $9.31 | 4,832,250 |
| 2015-12-17 | $44.55 | $47.88 | $43.59 | $47.88 | $9.50 | 4,469,510 |
| 2015-12-16 | $43.38 | $43.99 | $43.28 | $43.53 | $8.64 | 995,890 |
| 2015-12-15 | $42.70 | $43.75 | $42.50 | $43.17 | $8.57 | 907,260 |
| 2015-12-14 | $41.29 | $43.25 | $40.05 | $42.86 | $8.51 | 1,228,150 |
| 2015-12-11 | $41.80 | $42.40 | $41.61 | $41.87 | $8.31 | 758,360 |
| 2015-12-10 | $42.20 | $42.60 | $41.62 | $42.00 | $8.34 | 1,089,570 |
| 2015-12-09 | $42.99 | $43.85 | $41.51 | $41.91 | $8.32 | 1,402,590 |
| 2015-12-08 | $45.28 | $45.28 | $43.00 | $43.30 | $8.59 | 1,212,170 |
| 2015-12-07 | $44.30 | $45.45 | $43.47 | $45.30 | $8.99 | 1,618,960 |
| 2015-12-04 | $44.40 | $45.25 | $43.60 | $44.04 | $8.74 | 1,440,080 |
| 2015-12-03 | $42.15 | $45.12 | $42.15 | $44.80 | $8.89 | 1,966,690 |
| 2015-12-02 | $43.52 | $44.56 | $39.75 | $42.09 | $8.35 | 1,509,970 |
| 2015-12-01 | $43.60 | $44.78 | $43.45 | $44.00 | $8.73 | 1,927,500 |
| 2015-11-30 | $42.70 | $45.40 | $41.00 | $44.49 | $8.83 | 2,565,250 |
| 2015-11-27 | $46.53 | $46.93 | $42.36 | $42.71 | $8.48 | 2,970,580 |
| 2015-11-26 | $48.40 | $49.00 | $46.61 | $47.07 | $9.34 | 2,863,930 |
| 2015-11-25 | $46.77 | $49.08 | $46.35 | $48.90 | $9.71 | 3,537,840 |
| 2015-11-24 | $44.47 | $46.80 | $44.01 | $46.58 | $9.24 | 2,621,420 |
| 2015-11-23 | $45.13 | $45.95 | $44.00 | $44.25 | $8.78 | 2,610,150 |
| 2015-11-20 | $45.80 | $46.30 | $43.81 | $45.13 | $8.96 | 3,075,220 |
| 2015-11-19 | $43.90 | $45.50 | $43.37 | $45.50 | $9.03 | 2,382,560 |
| 2015-11-18 | $48.07 | $48.13 | $43.11 | $43.25 | $8.58 | 3,530,870 |
| 2015-11-17 | $52.02 | $54.45 | $47.50 | $47.90 | $9.51 | 5,151,280 |
| 2015-11-16 | $46.99 | $51.58 | $46.01 | $51.25 | $10.17 | 2,924,960 |
| 2015-11-13 | $49.40 | $52.48 | $46.00 | $48.90 | $9.71 | 5,339,810 |
| 2015-11-12 | $45.00 | $49.24 | $44.50 | $49.24 | $9.77 | 4,195,850 |
| 2015-11-11 | $43.39 | $44.80 | $42.31 | $44.76 | $8.88 | 2,790,800 |
| 2015-11-10 | $42.99 | $45.38 | $42.58 | $43.13 | $8.56 | 2,271,940 |
| 2015-11-09 | $42.00 | $44.35 | $41.51 | $43.70 | $8.67 | 2,965,080 |
| 2015-11-06 | $40.69 | $42.65 | $40.52 | $42.39 | $8.41 | 2,849,670 |
| 2015-11-05 | $41.80 | $42.11 | $40.02 | $40.43 | $8.02 | 2,616,210 |
| 2015-11-04 | $39.87 | $42.10 | $39.87 | $41.90 | $8.32 | 2,385,450 |
| 2015-11-03 | $39.65 | $40.75 | $39.29 | $39.97 | $7.93 | 1,556,050 |
| 2015-11-02 | $37.32 | $39.81 | $36.83 | $39.26 | $7.79 | 1,982,250 |
| 2015-10-30 | $38.61 | $38.96 | $37.50 | $37.91 | $7.52 | 1,400,660 |
| 2015-10-29 | $40.00 | $40.00 | $38.25 | $38.65 | $7.67 | 1,211,070 |
| 2015-10-28 | $40.80 | $41.49 | $38.75 | $38.75 | $7.69 | 1,809,230 |
| 2015-10-27 | $40.20 | $40.50 | $37.40 | $40.10 | $7.96 | 2,024,970 |
| 2015-10-26 | $42.00 | $42.00 | $39.68 | $40.44 | $8.03 | 3,321,890 |
| 2015-10-23 | $40.68 | $41.58 | $39.34 | $41.48 | $8.23 | 4,095,300 |
| 2015-10-22 | $37.95 | $41.28 | $37.95 | $40.58 | $8.05 | 2,992,070 |
| 2015-10-21 | $38.89 | $42.20 | $36.82 | $37.95 | $7.53 | 3,404,630 |
| 2015-10-20 | $37.10 | $39.40 | $37.10 | $39.05 | $7.75 | 1,752,480 |
| 2015-10-19 | $38.03 | $38.72 | $36.50 | $36.98 | $7.34 | 1,906,320 |
| 2015-10-16 | $35.94 | $38.72 | $35.92 | $38.03 | $7.55 | 2,449,460 |
| 2015-10-15 | $33.61 | $35.75 | $33.57 | $35.59 | $7.06 | 1,282,770 |
| 2015-10-14 | $35.05 | $35.83 | $34.10 | $34.21 | $6.79 | 1,397,230 |
| 2015-10-13 | $35.34 | $35.99 | $34.85 | $35.54 | $7.05 | 1,274,900 |
| 2015-10-12 | $33.23 | $35.88 | $33.23 | $35.34 | $7.01 | 1,552,560 |
| 2015-10-09 | $31.42 | $33.99 | $31.21 | $33.13 | $6.58 | 1,475,160 |
| 2015-10-08 | $31.35 | $31.85 | $30.65 | $31.52 | $6.26 | 1,262,670 |
| 2015-10-07 | $29.86 | $29.86 | $29.86 | $29.86 | $5.93 | 0 |
| 2015-10-06 | $29.86 | $29.86 | $29.86 | $29.86 | $5.93 | 0 |
| 2015-10-05 | $29.86 | $29.86 | $29.86 | $29.86 | $5.93 | 0 |
| 2015-10-02 | $29.86 | $29.86 | $29.86 | $29.86 | $5.93 | 0 |
| 2015-10-01 | $29.86 | $29.86 | $29.86 | $29.86 | $5.93 | 0 |
| 2015-09-30 | $29.88 | $30.14 | $29.31 | $29.86 | $5.93 | 717,060 |
| 2015-09-29 | $29.51 | $30.39 | $29.01 | $29.50 | $5.85 | 923,180 |
| 2015-09-28 | $28.31 | $30.49 | $28.31 | $30.24 | $6.00 | 1,172,360 |
| 2015-09-25 | $30.81 | $31.40 | $28.01 | $28.57 | $5.67 | 1,478,510 |
| 2015-09-24 | $30.60 | $32.48 | $30.60 | $31.10 | $6.17 | 1,248,430 |
| 2015-09-23 | $29.30 | $31.20 | $29.04 | $30.80 | $6.11 | 1,540,490 |
| 2015-09-22 | $29.90 | $30.60 | $29.07 | $29.94 | $5.94 | 1,280,540 |
| 2015-09-21 | $28.00 | $29.90 | $28.00 | $29.90 | $5.93 | 1,222,740 |
| 2015-09-18 | $28.25 | $28.72 | $27.52 | $28.40 | $5.64 | 871,170 |
| 2015-09-17 | $28.16 | $29.69 | $27.70 | $28.00 | $5.56 | 1,289,110 |
| 2015-09-16 | $26.00 | $28.42 | $26.00 | $28.16 | $5.59 | 1,024,300 |
| 2015-09-15 | $27.44 | $28.99 | $25.80 | $25.84 | $5.13 | 913,220 |
| 2015-09-14 | $31.60 | $31.95 | $28.44 | $28.44 | $5.64 | 1,272,800 |
| 2015-09-11 | $31.58 | $32.30 | $31.35 | $31.60 | $6.27 | 746,080 |
| 2015-09-10 | $31.88 | $32.78 | $31.50 | $31.54 | $6.26 | 1,065,510 |
| 2015-09-09 | $31.80 | $33.50 | $31.51 | $32.77 | $6.50 | 2,018,560 |
| 2015-09-08 | $30.00 | $31.80 | $29.51 | $31.70 | $6.29 | 1,155,930 |
| 2015-09-07 | $29.50 | $31.35 | $29.26 | $30.01 | $5.96 | 866,130 |
| 2015-09-04 | $28.71 | $28.71 | $28.71 | $28.71 | $5.70 | 0 |
| 2015-09-03 | $28.71 | $28.71 | $28.71 | $28.71 | $5.70 | 0 |
| 2015-09-02 | $28.41 | $31.80 | $28.03 | $28.71 | $5.70 | 809,080 |
| 2015-09-01 | $30.90 | $30.90 | $29.00 | $29.90 | $5.93 | 1,181,600 |
| 2015-08-31 | $34.00 | $34.00 | $31.50 | $31.58 | $6.27 | 809,270 |
| 2015-08-28 | $33.66 | $34.97 | $32.36 | $34.59 | $6.87 | 1,679,470 |
| 2015-08-27 | $30.80 | $32.80 | $29.90 | $31.95 | $6.34 | 1,430,890 |
| 2015-08-26 | $33.40 | $35.19 | $30.15 | $30.51 | $6.06 | 1,820,590 |
| 2015-08-25 | $33.50 | $33.98 | $33.50 | $33.50 | $6.65 | 789,070 |
| 2015-08-24 | $39.70 | $40.00 | $37.22 | $37.22 | $7.39 | 927,880 |
| 2015-08-21 | $40.74 | $44.44 | $40.65 | $41.35 | $8.21 | 1,257,370 |
| 2015-08-20 | $43.28 | $44.50 | $41.68 | $42.03 | $8.34 | 1,348,420 |
| 2015-08-19 | $40.70 | $44.00 | $38.08 | $43.74 | $8.68 | 1,528,950 |
| 2015-08-18 | $44.04 | $46.46 | $40.10 | $41.79 | $8.29 | 2,417,350 |
| 2015-08-17 | $43.08 | $44.40 | $42.55 | $43.85 | $8.70 | 989,040 |
| 2015-08-14 | $44.99 | $45.50 | $43.60 | $43.83 | $8.70 | 1,174,370 |
| 2015-08-13 | $43.49 | $44.70 | $41.06 | $44.33 | $8.80 | 1,692,850 |
| 2015-08-12 | $44.68 | $46.99 | $43.60 | $44.30 | $8.79 | 1,393,990 |
| 2015-08-11 | $45.70 | $46.00 | $43.01 | $44.86 | $8.90 | 1,879,430 |
| 2015-08-10 | $44.19 | $46.16 | $44.19 | $45.75 | $9.08 | 1,451,530 |
| 2015-08-07 | $43.10 | $45.50 | $42.15 | $44.01 | $8.73 | 1,654,660 |
| 2015-08-06 | $39.21 | $43.81 | $38.66 | $43.05 | $8.54 | 1,605,710 |
| 2015-08-05 | $40.00 | $42.00 | $39.50 | $40.50 | $8.04 | 2,026,570 |
| 2015-08-04 | $35.70 | $39.16 | $35.70 | $39.16 | $7.77 | 1,311,990 |
| 2015-08-03 | $38.75 | $38.75 | $35.59 | $35.60 | $7.07 | 1,136,750 |
| 2015-07-31 | $42.00 | $42.28 | $38.00 | $39.54 | $7.85 | 1,495,660 |
| 2015-07-30 | $45.48 | $46.49 | $41.85 | $42.01 | $8.34 | 1,712,630 |
| 2015-07-29 | $44.00 | $46.50 | $39.80 | $46.50 | $9.23 | 2,132,150 |
| 2015-07-28 | $43.94 | $47.82 | $43.46 | $43.46 | $8.63 | 1,951,560 |
| 2015-07-27 | $51.60 | $53.38 | $48.29 | $48.29 | $9.58 | 1,702,450 |
| 2015-07-24 | $54.58 | $57.45 | $53.45 | $53.66 | $10.65 | 2,130,730 |
| 2015-07-23 | $54.95 | $55.85 | $52.00 | $54.56 | $10.83 | 1,935,790 |
| 2015-07-22 | $52.60 | $55.50 | $52.58 | $54.00 | $10.72 | 1,446,880 |
| 2015-07-21 | $54.00 | $55.69 | $53.01 | $53.58 | $10.63 | 2,012,170 |
| 2015-07-20 | $53.50 | $56.88 | $50.66 | $55.60 | $11.03 | 2,532,850 |
| 2015-07-17 | $48.03 | $52.38 | $47.40 | $52.38 | $10.40 | 1,662,260 |
| 2015-07-16 | $40.18 | $47.62 | $40.00 | $47.62 | $9.45 | 3,228,510 |
| 2015-07-15 | $52.10 | $52.10 | $43.29 | $43.29 | $8.59 | 4,068,210 |
| 2015-07-14 | $48.10 | $48.10 | $48.10 | $48.10 | $9.55 | 314,440 |
| 2015-07-13 | $43.73 | $43.73 | $43.73 | $43.73 | $8.68 | 174,480 |
| 2015-07-10 | $39.75 | $39.75 | $39.00 | $39.75 | $7.89 | 800,290 |
| 2015-07-09 | $29.70 | $36.14 | $29.70 | $36.14 | $7.17 | 2,662,620 |
| 2015-07-08 | $32.48 | $34.40 | $32.48 | $32.85 | $6.52 | 13,237,200 |
| 2015-07-07 | $36.09 | $36.09 | $36.09 | $36.09 | $7.16 | 89,000 |
| 2015-07-06 | $47.00 | $48.90 | $40.10 | $40.10 | $7.96 | 1,358,450 |
| 2015-07-03 | $45.50 | $48.00 | $44.55 | $44.55 | $8.84 | 1,108,230 |
| 2015-07-02 | $54.13 | $54.29 | $49.50 | $49.50 | $9.82 | 1,207,790 |
| 2015-07-01 | $52.08 | $55.38 | $49.13 | $55.00 | $10.92 | 2,143,090 |
| 2015-06-30 | $51.90 | $54.88 | $48.19 | $54.59 | $10.83 | 2,144,560 |
| 2015-06-29 | $61.66 | $61.89 | $53.54 | $53.54 | $10.63 | 584,750 |
| 2015-06-26 | $63.75 | $63.75 | $59.49 | $59.49 | $11.81 | 674,300 |
| 2015-06-25 | $69.67 | $71.00 | $64.30 | $66.10 | $13.12 | 1,260,730 |
| 2015-06-24 | $64.88 | $71.27 | $64.88 | $68.98 | $13.69 | 1,605,030 |
| 2015-06-23 | $68.00 | $68.00 | $64.85 | $64.85 | $12.87 | 1,916,980 |
| 2015-06-22 | $72.05 | $72.05 | $72.05 | $72.05 | $14.30 | 0 |
| 2015-06-19 | $74.90 | $74.98 | $72.05 | $72.05 | $14.30 | 965,360 |
| 2015-06-18 | $193.00 | $196.93 | $173.95 | $177.60 | $15.89 | 859,830 |
| 2015-06-17 | $187.00 | $196.00 | $184.00 | $193.10 | $17.27 | 957,390 |
| 2015-06-16 | $179.99 | $194.99 | $168.93 | $190.80 | $17.07 | 804,630 |
| 2015-06-15 | $192.00 | $207.55 | $187.00 | $187.70 | $16.79 | 949,570 |
| 2015-06-12 | $177.00 | $193.50 | $175.65 | $192.05 | $17.18 | 791,510 |
| 2015-06-11 | $174.48 | $179.47 | $170.00 | $179.47 | $16.05 | 572,660 |
| 2015-06-10 | $164.30 | $175.76 | $161.20 | $174.01 | $15.57 | 684,150 |
| 2015-06-09 | $166.66 | $173.43 | $159.00 | $164.40 | $14.71 | 674,080 |
| 2015-06-08 | $183.00 | $183.00 | $167.77 | $167.77 | $15.01 | 945,420 |
| 2015-06-05 | $189.99 | $194.90 | $175.71 | $186.41 | $16.67 | 801,350 |
| 2015-06-04 | $200.00 | $200.00 | $177.80 | $184.00 | $16.46 | 970,970 |
| 2015-06-03 | $181.70 | $200.90 | $181.70 | $197.00 | $17.62 | 997,230 |
| 2015-06-02 | $171.40 | $186.11 | $167.01 | $182.70 | $16.34 | 940,570 |
| 2015-06-01 | $172.00 | $174.18 | $160.06 | $171.71 | $15.36 | 1,083,060 |
| 2015-05-29 | $179.80 | $179.80 | $155.00 | $171.80 | $15.37 | 1,437,030 |
| 2015-05-28 | $167.59 | $167.59 | $167.59 | $167.59 | $14.99 | 73,710 |
| 2015-05-27 | $152.35 | $152.35 | $152.35 | $152.35 | $13.63 | 0 |
| 2015-05-26 | $152.35 | $152.35 | $152.35 | $152.35 | $13.63 | 0 |
| 2015-05-25 | $152.35 | $152.35 | $152.35 | $152.35 | $13.63 | 0 |
| 2015-05-22 | $152.35 | $152.35 | $152.35 | $152.35 | $13.63 | 0 |
| 2015-05-21 | $138.80 | $152.35 | $138.00 | $152.35 | $13.63 | 1,325,370 |
| 2015-05-20 | $132.30 | $141.98 | $132.30 | $138.50 | $12.39 | 945,010 |
| 2015-05-19 | $135.00 | $135.00 | $127.20 | $133.04 | $11.90 | 810,290 |
| 2015-05-18 | $122.40 | $133.49 | $120.30 | $132.47 | $11.85 | 1,074,640 |
| 2015-05-15 | $124.06 | $124.35 | $118.00 | $122.50 | $10.96 | 639,360 |
| 2015-05-14 | $118.99 | $126.20 | $118.00 | $125.50 | $11.23 | 1,102,210 |
| 2015-05-13 | $119.80 | $123.18 | $117.02 | $118.00 | $10.56 | 1,125,590 |
| 2015-05-12 | $122.50 | $128.80 | $118.19 | $123.90 | $11.08 | 1,006,750 |
| 2015-05-11 | $113.01 | $124.29 | $112.01 | $123.60 | $11.06 | 1,395,590 |
| 2015-05-08 | $105.90 | $113.50 | $105.90 | $112.99 | $10.11 | 808,980 |
| 2015-05-07 | $106.20 | $108.88 | $103.55 | $104.98 | $9.39 | 474,120 |
| 2015-05-06 | $107.00 | $112.30 | $106.87 | $107.98 | $9.66 | 924,640 |
| 2015-05-05 | $113.10 | $113.10 | $105.00 | $106.88 | $9.56 | 607,330 |
| 2015-05-04 | $112.98 | $118.28 | $111.50 | $114.28 | $10.22 | 358,220 |
| 2015-05-01 | $114.02 | $114.02 | $114.02 | $114.02 | $10.20 | 0 |
| 2015-04-30 | $118.27 | $119.87 | $113.89 | $114.02 | $10.20 | 656,470 |
| 2015-04-29 | $114.17 | $121.34 | $112.62 | $118.82 | $10.63 | 591,750 |
| 2015-04-28 | $122.20 | $122.50 | $110.30 | $115.00 | $10.29 | 954,540 |
| 2015-04-27 | $123.40 | $130.10 | $119.37 | $122.26 | $10.94 | 997,140 |
| 2015-04-24 | $125.00 | $125.99 | $119.08 | $123.57 | $11.05 | 1,044,530 |
| 2015-04-23 | $115.00 | $126.60 | $113.01 | $126.40 | $11.31 | 1,396,210 |
| 2015-04-22 | $106.20 | $116.80 | $106.00 | $115.11 | $10.30 | 953,790 |
| 2015-04-21 | $99.68 | $106.99 | $99.68 | $106.18 | $9.50 | 558,140 |
| 2015-04-20 | $103.10 | $103.20 | $98.50 | $99.79 | $8.93 | 829,210 |
| 2015-04-17 | $102.00 | $105.49 | $101.84 | $103.21 | $9.23 | 832,920 |
| 2015-04-16 | $98.98 | $107.60 | $95.15 | $102.59 | $9.18 | 893,760 |
| 2015-04-15 | $107.76 | $107.76 | $99.18 | $99.31 | $8.88 | 1,125,290 |
| 2015-04-14 | $115.00 | $115.86 | $109.28 | $109.88 | $9.83 | 1,381,580 |
| 2015-04-13 | $116.00 | $120.00 | $111.07 | $117.08 | $10.47 | 1,503,960 |
| 2015-04-10 | $106.50 | $119.98 | $106.50 | $116.01 | $10.38 | 2,028,080 |
| 2015-04-09 | $110.58 | $113.00 | $99.53 | $110.33 | $9.87 | 2,586,840 |
Suzhou SLAC Precision Equipment Company Ltd (300382) News Headlines
Recent Suzhou SLAC Precision Equipment Company Ltd (300382) News
Similar Companies to Suzhou SLAC Precision Equipment Company Ltd (300382) 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 | -- | -- | -- |