Wuxi Xuelang Environmental Technology Company Ltd (300385) Exchange: SHE
Data as of July 17, 2025
$5.45 ($0.01) 0.18%
Wuxi Xuelang Environmental Technology Company Ltd - Daily Information
Click for more stock information on Wuxi Xuelang Environmental Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.43 |
| Previous Close | $5.45 |
| High | $5.53 |
| Low | $5.41 |
| Adjusted Open | $5.43 |
| Previous Adjusted Close | $5.45 |
| Adjusted High | $5.53 |
| Adjusted Low | $5.41 |
About Wuxi Xuelang Environmental Technology Company Ltd (300385)
Invest in Wuxi Xuelang Environmental Technology Company Ltd (300385)
Historical Stock Data for Wuxi Xuelang Environmental Technology Company Ltd (300385)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.43 | $5.53 | $5.41 | $5.45 | $5.45 | 6,178,450 |
| 2025-07-08 | $5.40 | $5.45 | $5.36 | $5.44 | $5.44 | 5,095,760 |
| 2025-07-07 | $5.30 | $5.41 | $5.28 | $5.39 | $5.39 | 5,957,200 |
| 2025-07-04 | $5.41 | $5.43 | $5.30 | $5.33 | $5.33 | 5,610,350 |
| 2025-07-03 | $5.40 | $5.46 | $5.33 | $5.44 | $5.44 | 4,905,980 |
| 2025-07-02 | $5.38 | $5.43 | $5.33 | $5.39 | $5.39 | 5,597,380 |
| 2025-07-01 | $5.35 | $5.40 | $5.27 | $5.36 | $5.36 | 6,311,200 |
| 2025-06-30 | $5.25 | $5.46 | $5.20 | $5.35 | $5.35 | 7,731,920 |
| 2025-06-27 | $5.19 | $5.26 | $5.11 | $5.20 | $5.20 | 4,339,850 |
| 2025-06-26 | $5.11 | $5.22 | $5.11 | $5.16 | $5.16 | 4,647,960 |
| 2025-06-25 | $5.17 | $5.21 | $5.10 | $5.11 | $5.11 | 5,069,200 |
| 2025-06-24 | $4.98 | $5.18 | $4.95 | $5.17 | $5.17 | 7,352,110 |
| 2025-06-23 | $4.75 | $5.01 | $4.75 | $4.98 | $4.98 | 6,319,110 |
| 2025-06-20 | $4.89 | $4.98 | $4.80 | $4.82 | $4.82 | 4,437,910 |
| 2025-06-19 | $5.03 | $5.03 | $4.85 | $4.91 | $4.91 | 3,721,810 |
| 2025-06-18 | $5.06 | $5.10 | $4.96 | $5.03 | $5.03 | 3,953,340 |
| 2025-06-17 | $5.09 | $5.12 | $5.03 | $5.08 | $5.08 | 3,456,550 |
| 2025-06-13 | $5.09 | $5.17 | $5.00 | $5.02 | $5.02 | 3,904,890 |
| 2025-06-12 | $5.11 | $5.16 | $5.06 | $5.12 | $5.12 | 4,184,900 |
| 2025-06-11 | $5.12 | $5.19 | $5.10 | $5.11 | $5.11 | 3,881,560 |
| 2025-06-10 | $5.17 | $5.25 | $5.03 | $5.11 | $5.11 | 6,318,500 |
| 2025-06-09 | $5.13 | $5.18 | $5.09 | $5.17 | $5.17 | 4,645,100 |
| 2025-06-06 | $5.09 | $5.14 | $5.03 | $5.11 | $5.11 | 5,065,300 |
| 2025-06-05 | $5.10 | $5.13 | $5.01 | $5.08 | $5.08 | 4,946,000 |
| 2025-06-04 | $5.04 | $5.12 | $4.97 | $5.09 | $5.09 | 5,743,100 |
| 2025-06-03 | $4.98 | $5.08 | $4.93 | $5.03 | $5.03 | 5,993,780 |
| 2025-05-30 | $5.17 | $5.24 | $5.00 | $5.01 | $5.01 | 7,029,880 |
| 2025-05-29 | $4.97 | $5.22 | $4.92 | $5.14 | $5.14 | 9,873,130 |
| 2025-05-28 | $4.99 | $5.11 | $4.95 | $4.97 | $4.97 | 6,103,810 |
| 2025-05-27 | $4.96 | $5.00 | $4.90 | $4.99 | $4.99 | 4,431,700 |
| 2025-05-26 | $4.90 | $4.95 | $4.84 | $4.95 | $4.95 | 4,601,750 |
| 2025-05-23 | $4.93 | $4.98 | $4.83 | $4.85 | $4.85 | 6,083,130 |
| 2025-05-22 | $4.96 | $5.05 | $4.83 | $4.90 | $4.90 | 4,713,860 |
| 2025-05-21 | $5.06 | $5.08 | $4.92 | $5.00 | $5.00 | 5,044,180 |
| 2025-05-20 | $5.03 | $5.07 | $4.96 | $5.06 | $5.06 | 5,525,830 |
| 2025-05-19 | $4.94 | $5.05 | $4.90 | $5.01 | $5.01 | 5,854,230 |
| 2025-05-16 | $4.93 | $4.97 | $4.89 | $4.91 | $4.91 | 4,170,100 |
| 2025-05-15 | $4.87 | $4.94 | $4.84 | $4.94 | $4.94 | 5,542,230 |
| 2025-05-14 | $4.91 | $4.92 | $4.83 | $4.87 | $4.87 | 4,474,190 |
| 2025-05-13 | $4.96 | $4.98 | $4.85 | $4.89 | $4.89 | 5,503,650 |
| 2025-05-12 | $4.96 | $5.00 | $4.87 | $4.92 | $4.92 | 5,843,180 |
| 2025-05-09 | $4.98 | $5.04 | $4.91 | $4.95 | $4.95 | 6,373,900 |
| 2025-05-08 | $4.91 | $4.99 | $4.85 | $4.98 | $4.98 | 5,181,010 |
| 2025-05-07 | $4.96 | $4.99 | $4.85 | $4.88 | $4.88 | 5,589,990 |
| 2025-05-06 | $4.77 | $4.90 | $4.71 | $4.86 | $4.86 | 5,809,170 |
| 2025-04-30 | $4.67 | $4.78 | $4.60 | $4.72 | $4.72 | 5,661,140 |
| 2025-04-29 | $4.54 | $4.67 | $4.45 | $4.63 | $4.63 | 6,228,800 |
| 2025-04-28 | $4.58 | $4.59 | $4.41 | $4.47 | $4.47 | 7,975,770 |
| 2025-04-25 | $4.66 | $4.74 | $4.59 | $4.59 | $4.59 | 5,770,750 |
| 2025-04-24 | $4.69 | $4.72 | $4.57 | $4.65 | $4.65 | 4,010,750 |
| 2025-04-23 | $4.63 | $4.69 | $4.61 | $4.69 | $4.69 | 2,833,970 |
| 2025-04-22 | $4.56 | $4.65 | $4.53 | $4.63 | $4.63 | 3,457,400 |
| 2025-04-21 | $4.58 | $4.68 | $4.53 | $4.56 | $4.56 | 5,613,920 |
| 2025-04-18 | $4.60 | $4.65 | $4.51 | $4.62 | $4.62 | 2,677,100 |
| 2025-04-17 | $4.58 | $4.67 | $4.50 | $4.63 | $4.63 | 2,466,830 |
| 2025-04-16 | $4.65 | $4.67 | $4.43 | $4.55 | $4.55 | 4,706,300 |
| 2025-04-15 | $4.60 | $4.68 | $4.57 | $4.64 | $4.64 | 3,963,800 |
| 2025-04-14 | $4.63 | $4.70 | $4.59 | $4.60 | $4.60 | 3,859,970 |
| 2025-04-11 | $4.51 | $4.69 | $4.41 | $4.57 | $4.57 | 5,249,190 |
| 2025-04-10 | $4.31 | $4.61 | $4.30 | $4.42 | $4.42 | 7,612,600 |
| 2025-04-09 | $4.01 | $4.24 | $3.70 | $4.20 | $4.20 | 5,336,090 |
| 2025-04-08 | $3.99 | $4.13 | $3.80 | $4.07 | $4.07 | 6,462,500 |
| 2025-04-07 | $4.48 | $4.50 | $3.77 | $3.87 | $3.87 | 8,518,500 |
| 2025-04-03 | $4.65 | $4.74 | $4.62 | $4.71 | $4.71 | 3,234,170 |
| 2025-04-02 | $4.72 | $4.80 | $4.63 | $4.69 | $4.69 | 2,870,400 |
| 2025-04-01 | $4.55 | $4.81 | $4.55 | $4.70 | $4.70 | 5,054,790 |
| 2025-03-31 | $4.63 | $4.70 | $4.47 | $4.55 | $4.55 | 4,694,200 |
| 2025-03-28 | $4.85 | $4.88 | $4.64 | $4.65 | $4.65 | 5,117,680 |
| 2025-03-27 | $4.87 | $4.90 | $4.70 | $4.82 | $4.82 | 4,283,880 |
| 2025-03-26 | $4.69 | $4.91 | $4.69 | $4.87 | $4.87 | 4,598,260 |
| 2025-03-25 | $4.76 | $4.80 | $4.63 | $4.72 | $4.72 | 4,907,700 |
| 2025-03-24 | $5.03 | $5.10 | $4.66 | $4.75 | $4.75 | 8,538,430 |
| 2025-03-21 | $5.09 | $5.16 | $5.03 | $5.07 | $5.07 | 6,993,420 |
| 2025-03-20 | $5.08 | $5.14 | $5.02 | $5.08 | $5.08 | 4,371,710 |
| 2025-03-19 | $5.13 | $5.15 | $5.03 | $5.06 | $5.06 | 5,672,730 |
| 2025-03-18 | $5.23 | $5.25 | $5.10 | $5.13 | $5.13 | 13,039,670 |
| 2025-03-17 | $5.04 | $5.35 | $5.00 | $5.27 | $5.27 | 17,770,100 |
| 2025-03-14 | $4.93 | $5.03 | $4.84 | $5.03 | $5.03 | 8,200,230 |
| 2025-03-13 | $4.94 | $4.99 | $4.81 | $4.93 | $4.93 | 5,404,120 |
| 2025-03-12 | $4.99 | $5.00 | $4.92 | $4.96 | $4.96 | 4,746,460 |
| 2025-03-11 | $4.90 | $4.99 | $4.89 | $4.99 | $4.99 | 4,007,300 |
| 2025-03-10 | $4.94 | $4.99 | $4.92 | $4.96 | $4.96 | 4,244,520 |
| 2025-03-07 | $4.96 | $4.97 | $4.87 | $4.89 | $4.89 | 3,624,720 |
| 2025-03-06 | $4.85 | $4.99 | $4.80 | $4.97 | $4.97 | 7,795,580 |
| 2025-03-05 | $4.85 | $4.87 | $4.67 | $4.80 | $4.80 | 5,709,980 |
| 2025-03-04 | $4.80 | $4.88 | $4.76 | $4.86 | $4.86 | 4,765,390 |
| 2025-03-03 | $4.85 | $4.96 | $4.77 | $4.82 | $4.82 | 5,729,910 |
| 2025-02-28 | $4.97 | $5.00 | $4.83 | $4.86 | $4.86 | 5,027,110 |
| 2025-02-27 | $5.02 | $5.03 | $4.85 | $4.98 | $4.98 | 7,537,560 |
| 2025-02-26 | $4.92 | $5.09 | $4.90 | $5.03 | $5.03 | 6,512,020 |
| 2025-02-25 | $4.96 | $5.03 | $4.89 | $4.92 | $4.92 | 4,423,090 |
| 2025-02-24 | $4.84 | $4.98 | $4.79 | $4.95 | $4.95 | 6,317,190 |
| 2025-02-20 | $4.90 | $4.90 | $4.82 | $4.87 | $4.87 | 4,362,900 |
| 2025-02-19 | $4.75 | $4.89 | $4.75 | $4.88 | $4.88 | 4,917,180 |
| 2025-02-18 | $4.99 | $5.03 | $4.78 | $4.80 | $4.80 | 6,760,100 |
| 2025-02-17 | $4.84 | $5.07 | $4.79 | $4.98 | $4.98 | 7,189,230 |
| 2025-02-14 | $4.83 | $4.87 | $4.80 | $4.85 | $4.85 | 3,871,960 |
| 2025-02-13 | $4.87 | $4.88 | $4.79 | $4.83 | $4.83 | 4,896,200 |
| 2025-02-12 | $4.87 | $4.91 | $4.81 | $4.87 | $4.87 | 4,035,560 |
| 2025-02-11 | $4.95 | $4.98 | $4.77 | $4.88 | $4.88 | 5,559,040 |
| 2025-02-10 | $4.86 | $4.94 | $4.86 | $4.94 | $4.94 | 4,535,620 |
| 2025-02-07 | $4.89 | $4.94 | $4.76 | $4.86 | $4.86 | 5,369,200 |
| 2025-02-06 | $4.80 | $4.91 | $4.73 | $4.88 | $4.88 | 5,963,580 |
| 2025-02-05 | $4.68 | $4.84 | $4.63 | $4.80 | $4.80 | 6,936,550 |
| 2025-01-27 | $4.72 | $4.78 | $4.57 | $4.59 | $4.59 | 4,207,520 |
| 2025-01-24 | $4.73 | $4.75 | $4.58 | $4.64 | $4.64 | 4,533,570 |
| 2025-01-23 | $4.78 | $4.95 | $4.61 | $4.72 | $4.72 | 7,885,910 |
| 2025-01-22 | $4.62 | $4.70 | $4.52 | $4.65 | $4.65 | 5,093,050 |
| 2025-01-21 | $4.84 | $4.89 | $4.61 | $4.67 | $4.67 | 6,861,750 |
| 2025-01-20 | $4.79 | $4.87 | $4.62 | $4.85 | $4.85 | 4,255,080 |
| 2025-01-17 | $4.78 | $4.83 | $4.65 | $4.74 | $4.74 | 3,676,900 |
| 2025-01-16 | $4.81 | $4.88 | $4.72 | $4.79 | $4.79 | 4,178,400 |
| 2025-01-15 | $4.83 | $4.90 | $4.74 | $4.80 | $4.80 | 4,324,760 |
| 2025-01-14 | $4.55 | $4.86 | $4.55 | $4.83 | $4.83 | 5,502,170 |
| 2025-01-13 | $4.50 | $4.72 | $4.38 | $4.58 | $4.58 | 5,335,740 |
| 2025-01-09 | $4.50 | $4.67 | $4.45 | $4.58 | $4.58 | 5,152,100 |
| 2025-01-08 | $4.54 | $4.56 | $4.34 | $4.51 | $4.51 | 4,690,080 |
| 2025-01-07 | $4.41 | $4.55 | $4.33 | $4.55 | $4.55 | 5,728,320 |
| 2025-01-06 | $4.36 | $4.45 | $4.11 | $4.35 | $4.35 | 6,369,760 |
| 2025-01-03 | $4.72 | $4.76 | $4.35 | $4.41 | $4.41 | 9,320,870 |
| 2025-01-02 | $4.71 | $4.90 | $4.66 | $4.69 | $4.69 | 7,561,900 |
| 2024-12-31 | $4.82 | $4.90 | $4.71 | $4.71 | $4.71 | 4,235,100 |
| 2024-12-30 | $4.90 | $4.95 | $4.69 | $4.82 | $4.82 | 5,708,100 |
| 2024-12-27 | $4.87 | $5.04 | $4.85 | $4.95 | $4.95 | 5,436,880 |
| 2024-12-26 | $4.75 | $4.94 | $4.72 | $4.85 | $4.85 | 7,809,030 |
| 2024-12-25 | $4.89 | $4.95 | $4.64 | $4.73 | $4.73 | 6,295,880 |
| 2024-12-24 | $4.94 | $5.13 | $4.76 | $4.91 | $4.91 | 7,283,260 |
| 2024-12-23 | $5.35 | $5.38 | $4.90 | $4.93 | $4.93 | 11,503,220 |
| 2024-12-20 | $5.35 | $5.45 | $5.32 | $5.38 | $5.38 | 6,132,100 |
| 2024-12-19 | $5.38 | $5.49 | $5.29 | $5.34 | $5.34 | 7,922,140 |
| 2024-12-18 | $5.41 | $5.50 | $5.14 | $5.42 | $5.42 | 8,938,240 |
| 2024-12-17 | $5.87 | $5.89 | $5.40 | $5.45 | $5.45 | 13,795,960 |
| 2024-12-16 | $5.93 | $6.07 | $5.86 | $5.91 | $5.91 | 10,265,160 |
| 2024-12-13 | $5.93 | $6.09 | $5.79 | $5.89 | $5.89 | 15,355,940 |
| 2024-12-12 | $5.77 | $6.05 | $5.73 | $5.97 | $5.97 | 17,296,780 |
| 2024-12-11 | $5.65 | $5.79 | $5.63 | $5.79 | $5.79 | 7,613,300 |
| 2024-12-10 | $5.85 | $5.94 | $5.65 | $5.67 | $5.67 | 10,500,810 |
| 2024-12-09 | $5.78 | $5.84 | $5.63 | $5.70 | $5.70 | 9,728,790 |
| 2024-12-06 | $5.79 | $5.84 | $5.67 | $5.78 | $5.78 | 13,858,200 |
| 2024-12-05 | $5.68 | $5.93 | $5.61 | $5.83 | $5.83 | 16,776,460 |
| 2024-12-04 | $5.60 | $5.94 | $5.57 | $5.82 | $5.82 | 22,814,530 |
| 2024-12-03 | $5.57 | $5.68 | $5.51 | $5.64 | $5.64 | 13,475,800 |
| 2024-12-02 | $5.41 | $5.60 | $5.39 | $5.59 | $5.59 | 12,441,700 |
| 2024-11-29 | $5.41 | $5.52 | $5.29 | $5.44 | $5.44 | 13,696,000 |
| 2024-11-28 | $5.23 | $5.51 | $5.23 | $5.47 | $5.47 | 16,024,740 |
| 2024-11-27 | $5.21 | $5.26 | $4.99 | $5.24 | $5.24 | 11,155,800 |
| 2024-11-26 | $5.33 | $5.39 | $5.20 | $5.22 | $5.22 | 12,788,000 |
| 2024-11-25 | $5.43 | $5.49 | $5.13 | $5.32 | $5.32 | 21,370,680 |
| 2024-11-22 | $5.77 | $5.77 | $5.30 | $5.36 | $5.36 | 37,777,490 |
| 2024-11-21 | $5.35 | $6.37 | $5.35 | $5.94 | $5.94 | 51,161,130 |
| 2024-11-20 | $5.14 | $5.45 | $5.14 | $5.31 | $5.31 | 21,741,050 |
| 2024-11-19 | $4.99 | $5.10 | $4.83 | $5.04 | $5.04 | 19,840,310 |
| 2024-11-18 | $5.68 | $5.77 | $4.86 | $5.09 | $5.09 | 34,020,270 |
| 2024-11-15 | $6.13 | $6.92 | $5.80 | $5.87 | $5.87 | 55,922,640 |
| 2024-11-14 | $6.35 | $6.35 | $5.75 | $6.10 | $6.10 | 50,691,320 |
| 2024-11-13 | $5.28 | $6.35 | $5.21 | $6.35 | $6.35 | 34,568,440 |
| 2024-11-12 | $5.35 | $5.38 | $5.21 | $5.29 | $5.29 | 6,806,600 |
| 2024-11-11 | $5.24 | $5.38 | $5.23 | $5.34 | $5.34 | 7,289,080 |
| 2024-11-08 | $5.34 | $5.41 | $5.19 | $5.25 | $5.25 | 9,352,910 |
| 2024-11-07 | $4.96 | $5.44 | $4.95 | $5.33 | $5.33 | 13,661,520 |
| 2024-11-06 | $5.01 | $5.07 | $4.92 | $5.00 | $5.00 | 6,553,160 |
| 2024-11-05 | $4.85 | $5.04 | $4.85 | $5.01 | $5.01 | 5,401,500 |
| 2024-11-04 | $4.80 | $4.87 | $4.68 | $4.85 | $4.85 | 4,377,880 |
| 2024-11-01 | $5.08 | $5.21 | $4.76 | $4.80 | $4.80 | 8,748,910 |
| 2024-10-31 | $4.90 | $5.16 | $4.90 | $5.08 | $5.08 | 7,585,280 |
| 2024-10-30 | $4.89 | $4.97 | $4.80 | $4.89 | $4.89 | 4,528,350 |
| 2024-10-29 | $5.08 | $5.22 | $4.89 | $4.89 | $4.89 | 8,270,280 |
| 2024-10-28 | $4.80 | $5.09 | $4.79 | $5.08 | $5.08 | 10,338,410 |
| 2024-10-25 | $4.77 | $4.89 | $4.75 | $4.87 | $4.87 | 5,620,290 |
| 2024-10-24 | $4.73 | $4.80 | $4.71 | $4.75 | $4.75 | 4,038,790 |
| 2024-10-23 | $4.77 | $4.86 | $4.74 | $4.76 | $4.76 | 5,887,950 |
| 2024-10-22 | $4.80 | $4.90 | $4.65 | $4.82 | $4.82 | 9,461,260 |
| 2024-10-21 | $4.49 | $5.07 | $4.44 | $4.74 | $4.74 | 14,079,250 |
| 2024-10-18 | $4.32 | $4.53 | $4.27 | $4.48 | $4.48 | 6,267,800 |
| 2024-10-17 | $4.48 | $4.53 | $4.33 | $4.35 | $4.35 | 6,402,460 |
| 2024-10-16 | $4.46 | $4.52 | $4.39 | $4.49 | $4.49 | 5,387,800 |
| 2024-10-15 | $4.52 | $4.60 | $4.45 | $4.52 | $4.52 | 8,271,940 |
| 2024-10-14 | $4.50 | $4.63 | $4.39 | $4.58 | $4.58 | 6,928,720 |
| 2024-10-11 | $4.67 | $4.73 | $4.38 | $4.41 | $4.41 | 11,276,820 |
| 2024-10-10 | $4.71 | $4.92 | $4.48 | $4.73 | $4.73 | 16,072,340 |
| 2024-10-09 | $4.80 | $5.60 | $4.65 | $4.78 | $4.78 | 27,219,800 |
| 2024-10-08 | $5.15 | $5.34 | $4.58 | $5.25 | $5.25 | 30,096,660 |
| 2024-09-30 | $4.02 | $4.57 | $4.00 | $4.46 | $4.46 | 17,262,310 |
| 2024-09-27 | $3.82 | $3.99 | $3.78 | $3.94 | $3.94 | 8,101,920 |
| 2024-09-26 | $3.69 | $3.79 | $3.66 | $3.78 | $3.78 | 4,865,960 |
| 2024-09-25 | $3.67 | $3.75 | $3.65 | $3.70 | $3.70 | 6,067,100 |
| 2024-09-24 | $3.50 | $3.67 | $3.50 | $3.64 | $3.64 | 5,995,510 |
| 2024-09-23 | $3.44 | $3.52 | $3.43 | $3.48 | $3.48 | 2,996,300 |
| 2024-09-20 | $3.50 | $3.51 | $3.42 | $3.46 | $3.46 | 3,115,400 |
| 2024-09-19 | $3.37 | $3.51 | $3.35 | $3.50 | $3.50 | 4,959,330 |
| 2024-09-18 | $3.40 | $3.42 | $3.26 | $3.33 | $3.33 | 3,764,100 |
| 2024-09-13 | $3.44 | $3.47 | $3.37 | $3.40 | $3.40 | 4,132,100 |
| 2024-09-12 | $3.45 | $3.50 | $3.42 | $3.42 | $3.42 | 3,680,820 |
| 2024-09-11 | $3.47 | $3.50 | $3.41 | $3.44 | $3.44 | 2,449,700 |
| 2024-09-10 | $3.46 | $3.52 | $3.43 | $3.47 | $3.47 | 3,743,710 |
| 2024-09-09 | $3.41 | $3.50 | $3.34 | $3.46 | $3.46 | 3,190,200 |
| 2024-09-06 | $3.49 | $3.50 | $3.41 | $3.42 | $3.42 | 4,074,420 |
| 2024-09-05 | $3.38 | $3.50 | $3.38 | $3.49 | $3.49 | 5,739,180 |
| 2024-09-04 | $3.41 | $3.43 | $3.33 | $3.37 | $3.37 | 4,951,820 |
| 2024-09-03 | $3.43 | $3.47 | $3.38 | $3.41 | $3.41 | 4,229,040 |
| 2024-09-02 | $3.53 | $3.55 | $3.41 | $3.42 | $3.42 | 4,199,420 |
| 2024-08-30 | $3.45 | $3.58 | $3.40 | $3.53 | $3.53 | 4,750,420 |
| 2024-08-29 | $3.36 | $3.45 | $3.31 | $3.45 | $3.45 | 4,119,000 |
| 2024-08-28 | $3.34 | $3.40 | $3.26 | $3.35 | $3.35 | 4,933,900 |
| 2024-08-27 | $3.41 | $3.44 | $3.25 | $3.31 | $3.31 | 6,481,440 |
| 2024-08-26 | $3.33 | $3.48 | $3.25 | $3.41 | $3.41 | 8,509,880 |
| 2024-08-23 | $3.58 | $3.58 | $3.35 | $3.39 | $3.39 | 10,323,260 |
| 2024-08-22 | $3.84 | $3.88 | $3.55 | $3.60 | $3.60 | 11,922,970 |
| 2024-08-21 | $3.88 | $3.96 | $3.78 | $3.90 | $3.90 | 11,442,320 |
| 2024-08-20 | $4.12 | $4.12 | $3.84 | $3.97 | $3.97 | 19,443,200 |
| 2024-08-19 | $3.70 | $4.33 | $3.67 | $4.17 | $4.17 | 29,040,280 |
| 2024-08-16 | $3.83 | $3.99 | $3.62 | $3.86 | $3.86 | 22,441,590 |
| 2024-08-15 | $3.72 | $4.16 | $3.72 | $3.91 | $3.91 | 22,917,230 |
| 2024-08-14 | $3.68 | $4.43 | $3.63 | $3.91 | $3.91 | 26,011,910 |
| 2024-08-13 | $3.45 | $3.93 | $3.36 | $3.79 | $3.79 | 19,611,250 |
| 2024-08-12 | $3.72 | $3.99 | $3.49 | $3.59 | $3.59 | 16,721,260 |
| 2024-08-09 | $3.57 | $3.60 | $3.50 | $3.52 | $3.52 | 2,449,300 |
| 2024-08-08 | $3.51 | $3.57 | $3.45 | $3.56 | $3.56 | 2,152,300 |
| 2024-08-07 | $3.53 | $3.57 | $3.49 | $3.52 | $3.52 | 1,726,100 |
| 2024-08-06 | $3.47 | $3.55 | $3.46 | $3.54 | $3.54 | 1,931,270 |
| 2024-08-05 | $3.47 | $3.59 | $3.44 | $3.46 | $3.46 | 2,518,170 |
| 2024-08-02 | $3.56 | $3.60 | $3.49 | $3.50 | $3.50 | 1,994,000 |
| 2024-08-01 | $3.56 | $3.58 | $3.52 | $3.57 | $3.57 | 2,141,840 |
| 2024-07-31 | $3.42 | $3.55 | $3.42 | $3.54 | $3.54 | 2,379,460 |
| 2024-07-30 | $3.35 | $3.44 | $3.35 | $3.43 | $3.43 | 2,361,300 |
| 2024-07-29 | $3.36 | $3.41 | $3.28 | $3.37 | $3.37 | 2,359,100 |
| 2024-07-26 | $3.29 | $3.34 | $3.28 | $3.33 | $3.33 | 1,628,000 |
| 2024-07-25 | $3.24 | $3.30 | $3.15 | $3.27 | $3.27 | 2,382,830 |
| 2024-07-24 | $3.27 | $3.30 | $3.17 | $3.21 | $3.21 | 2,334,550 |
| 2024-07-23 | $3.30 | $3.43 | $3.30 | $3.31 | $3.31 | 2,941,100 |
| 2024-07-22 | $3.23 | $3.33 | $3.22 | $3.31 | $3.31 | 2,341,060 |
| 2024-07-19 | $3.30 | $3.31 | $3.15 | $3.25 | $3.25 | 2,382,460 |
| 2024-07-18 | $3.23 | $3.24 | $3.14 | $3.22 | $3.22 | 3,492,850 |
| 2024-07-17 | $3.22 | $3.27 | $3.17 | $3.23 | $3.23 | 1,633,540 |
| 2024-07-16 | $3.24 | $3.28 | $3.21 | $3.26 | $3.26 | 1,674,020 |
| 2024-07-15 | $3.39 | $3.41 | $3.24 | $3.24 | $3.24 | 1,941,650 |
| 2024-07-12 | $3.36 | $3.43 | $3.31 | $3.33 | $3.33 | 2,408,640 |
| 2024-07-11 | $3.28 | $3.37 | $3.22 | $3.34 | $3.34 | 4,038,310 |
| 2024-07-10 | $3.29 | $3.32 | $3.19 | $3.21 | $3.21 | 3,460,600 |
| 2024-07-09 | $3.33 | $3.34 | $3.19 | $3.30 | $3.30 | 3,548,480 |
| 2024-07-08 | $3.44 | $3.44 | $3.27 | $3.30 | $3.30 | 2,819,870 |
| 2024-07-05 | $3.32 | $3.46 | $3.29 | $3.44 | $3.44 | 2,294,160 |
| 2024-07-04 | $3.51 | $3.54 | $3.30 | $3.36 | $3.36 | 2,778,500 |
| 2024-07-03 | $3.51 | $3.59 | $3.48 | $3.52 | $3.52 | 2,738,490 |
| 2024-07-02 | $3.43 | $3.56 | $3.36 | $3.51 | $3.51 | 4,013,940 |
| 2024-07-01 | $3.36 | $3.44 | $3.31 | $3.43 | $3.43 | 2,401,300 |
| 2024-06-28 | $3.37 | $3.46 | $3.31 | $3.37 | $3.37 | 2,124,580 |
| 2024-06-27 | $3.44 | $3.52 | $3.35 | $3.39 | $3.39 | 3,427,780 |
| 2024-06-26 | $3.34 | $3.46 | $3.26 | $3.45 | $3.45 | 3,144,080 |
| 2024-06-25 | $3.24 | $3.40 | $3.21 | $3.33 | $3.33 | 4,171,530 |
| 2024-06-24 | $3.43 | $3.43 | $3.21 | $3.24 | $3.24 | 5,236,160 |
| 2024-06-21 | $3.46 | $3.51 | $3.35 | $3.43 | $3.43 | 2,610,800 |
| 2024-06-20 | $3.60 | $3.60 | $3.44 | $3.46 | $3.46 | 2,720,100 |
| 2024-06-19 | $3.61 | $3.64 | $3.53 | $3.57 | $3.57 | 2,117,000 |
| 2024-06-18 | $3.44 | $3.60 | $3.43 | $3.58 | $3.58 | 3,551,440 |
| 2024-06-17 | $3.57 | $3.57 | $3.44 | $3.47 | $3.47 | 2,330,480 |
| 2024-06-14 | $3.57 | $3.62 | $3.48 | $3.54 | $3.54 | 2,717,860 |
| 2024-06-13 | $3.70 | $3.70 | $3.53 | $3.57 | $3.57 | 3,066,820 |
| 2024-06-12 | $3.57 | $3.69 | $3.49 | $3.68 | $3.68 | 3,624,650 |
| 2024-06-11 | $3.56 | $3.60 | $3.42 | $3.52 | $3.52 | 4,186,480 |
| 2024-06-07 | $3.40 | $3.56 | $3.39 | $3.54 | $3.54 | 5,993,370 |
| 2024-06-06 | $3.58 | $3.65 | $3.27 | $3.32 | $3.32 | 6,305,400 |
| 2024-06-05 | $3.71 | $3.74 | $3.60 | $3.62 | $3.62 | 4,139,330 |
| 2024-06-04 | $3.81 | $3.82 | $3.65 | $3.73 | $3.73 | 5,393,660 |
| 2024-06-03 | $4.09 | $4.11 | $3.79 | $3.86 | $3.86 | 6,446,410 |
| 2024-05-31 | $4.08 | $4.12 | $4.01 | $4.09 | $4.09 | 2,492,110 |
| 2024-05-30 | $4.10 | $4.22 | $4.03 | $4.10 | $4.10 | 3,816,570 |
| 2024-05-29 | $4.10 | $4.17 | $4.06 | $4.11 | $4.11 | 2,530,500 |
| 2024-05-28 | $4.17 | $4.17 | $4.05 | $4.07 | $4.07 | 2,598,920 |
| 2024-05-27 | $4.18 | $4.18 | $4.04 | $4.13 | $4.13 | 2,619,900 |
| 2024-05-24 | $4.15 | $4.19 | $4.01 | $4.11 | $4.11 | 2,862,600 |
| 2024-05-23 | $4.26 | $4.28 | $4.11 | $4.15 | $4.15 | 3,075,900 |
| 2024-05-22 | $4.27 | $4.34 | $4.26 | $4.28 | $4.28 | 1,870,200 |
| 2024-05-21 | $4.32 | $4.37 | $4.22 | $4.27 | $4.27 | 3,278,620 |
| 2024-05-20 | $4.37 | $4.45 | $4.31 | $4.34 | $4.34 | 4,501,900 |
| 2024-05-17 | $4.35 | $4.41 | $4.27 | $4.40 | $4.40 | 3,412,290 |
| 2024-05-16 | $4.23 | $4.37 | $4.23 | $4.35 | $4.35 | 3,353,850 |
| 2024-05-15 | $4.26 | $4.32 | $4.20 | $4.24 | $4.24 | 2,772,890 |
| 2024-05-14 | $4.22 | $4.27 | $4.14 | $4.26 | $4.26 | 3,472,860 |
| 2024-05-13 | $4.30 | $4.31 | $4.10 | $4.17 | $4.17 | 4,346,760 |
| 2024-05-10 | $4.48 | $4.48 | $4.29 | $4.32 | $4.32 | 3,325,550 |
| 2024-05-09 | $4.31 | $4.45 | $4.30 | $4.45 | $4.45 | 3,773,000 |
| 2024-05-08 | $4.40 | $4.41 | $4.30 | $4.32 | $4.32 | 3,269,860 |
| 2024-05-07 | $4.35 | $4.39 | $4.31 | $4.39 | $4.39 | 3,733,030 |
| 2024-05-06 | $4.19 | $4.43 | $4.19 | $4.32 | $4.32 | 4,646,800 |
| 2024-04-30 | $4.28 | $4.29 | $4.13 | $4.19 | $4.19 | 3,823,980 |
| 2024-04-29 | $4.02 | $4.28 | $4.00 | $4.28 | $4.28 | 4,923,240 |
| 2024-04-26 | $4.06 | $4.12 | $3.91 | $4.00 | $4.00 | 5,181,500 |
| 2024-04-25 | $3.96 | $4.10 | $3.89 | $4.06 | $4.06 | 6,593,740 |
| 2024-04-24 | $3.85 | $4.04 | $3.85 | $4.04 | $4.04 | 4,482,160 |
| 2024-04-23 | $3.70 | $3.88 | $3.68 | $3.85 | $3.85 | 5,250,710 |
| 2024-04-22 | $3.82 | $3.82 | $3.58 | $3.68 | $3.68 | 4,466,100 |
| 2024-04-19 | $3.81 | $3.86 | $3.71 | $3.79 | $3.79 | 5,563,740 |
| 2024-04-18 | $3.91 | $4.06 | $3.76 | $3.81 | $3.81 | 6,343,890 |
| 2024-04-17 | $3.61 | $3.95 | $3.57 | $3.91 | $3.91 | 9,724,560 |
| 2024-04-16 | $4.08 | $4.08 | $3.47 | $3.49 | $3.49 | 10,344,540 |
| 2024-04-15 | $4.74 | $4.76 | $4.02 | $4.15 | $4.15 | 8,989,300 |
| 2024-04-12 | $4.72 | $4.81 | $4.63 | $4.65 | $4.65 | 2,471,000 |
| 2024-04-11 | $4.65 | $4.82 | $4.56 | $4.72 | $4.72 | 3,335,400 |
| 2024-04-10 | $4.84 | $4.85 | $4.62 | $4.68 | $4.68 | 3,029,000 |
| 2024-04-09 | $4.75 | $4.86 | $4.74 | $4.83 | $4.83 | 3,104,180 |
| 2024-04-08 | $4.97 | $4.99 | $4.71 | $4.73 | $4.73 | 4,418,370 |
| 2024-04-03 | $4.95 | $4.97 | $4.81 | $4.97 | $4.97 | 4,033,560 |
| 2024-04-02 | $4.86 | $4.96 | $4.86 | $4.95 | $4.95 | 4,359,490 |
| 2024-04-01 | $4.77 | $4.88 | $4.74 | $4.88 | $4.88 | 4,684,940 |
| 2024-03-29 | $4.69 | $4.80 | $4.67 | $4.77 | $4.77 | 4,737,100 |
| 2024-03-28 | $4.57 | $4.69 | $4.55 | $4.65 | $4.65 | 4,048,940 |
| 2024-03-27 | $4.70 | $4.73 | $4.54 | $4.55 | $4.55 | 3,470,700 |
| 2024-03-26 | $4.63 | $4.74 | $4.58 | $4.70 | $4.70 | 3,589,940 |
| 2024-03-25 | $4.76 | $4.81 | $4.63 | $4.64 | $4.64 | 3,609,190 |
| 2024-03-22 | $4.93 | $4.94 | $4.72 | $4.78 | $4.78 | 4,425,200 |
| 2024-03-21 | $4.91 | $4.97 | $4.76 | $4.90 | $4.90 | 5,691,020 |
| 2024-03-20 | $4.86 | $4.91 | $4.76 | $4.91 | $4.91 | 4,159,380 |
| 2024-03-19 | $4.79 | $4.88 | $4.75 | $4.79 | $4.79 | 5,973,020 |
| 2024-03-18 | $4.66 | $4.80 | $4.65 | $4.79 | $4.79 | 6,884,930 |
| 2024-03-15 | $4.49 | $4.79 | $4.48 | $4.65 | $4.65 | 7,540,910 |
| 2024-03-14 | $4.50 | $4.60 | $4.40 | $4.52 | $4.52 | 5,540,410 |
| 2024-03-13 | $4.60 | $4.66 | $4.46 | $4.50 | $4.50 | 4,565,800 |
| 2024-03-12 | $4.50 | $4.58 | $4.40 | $4.56 | $4.56 | 4,706,760 |
| 2024-03-11 | $4.33 | $4.50 | $4.30 | $4.50 | $4.50 | 6,066,100 |
| 2024-03-08 | $4.36 | $4.45 | $4.23 | $4.33 | $4.33 | 4,792,600 |
| 2024-03-07 | $4.24 | $4.39 | $4.22 | $4.34 | $4.34 | 6,282,500 |
| 2024-03-06 | $4.15 | $4.31 | $4.08 | $4.24 | $4.24 | 5,020,960 |
| 2024-03-05 | $4.34 | $4.36 | $4.12 | $4.15 | $4.15 | 7,489,620 |
| 2024-03-04 | $4.41 | $4.53 | $4.23 | $4.38 | $4.38 | 5,631,920 |
| 2024-03-01 | $4.44 | $4.51 | $4.33 | $4.42 | $4.42 | 5,971,300 |
| 2024-02-29 | $4.15 | $4.42 | $4.10 | $4.42 | $4.42 | 8,986,040 |
| 2024-02-28 | $4.77 | $4.93 | $4.22 | $4.25 | $4.25 | 11,022,520 |
| 2024-02-27 | $4.65 | $4.80 | $4.60 | $4.76 | $4.76 | 8,193,110 |
| 2024-02-26 | $4.54 | $4.83 | $4.48 | $4.66 | $4.66 | 7,726,520 |
| 2024-02-23 | $4.29 | $4.50 | $4.29 | $4.50 | $4.50 | 5,765,930 |
| 2024-02-22 | $4.15 | $4.32 | $4.12 | $4.29 | $4.29 | 5,657,080 |
| 2024-02-21 | $3.96 | $4.28 | $3.93 | $4.15 | $4.15 | 8,202,650 |
| 2024-02-20 | $3.83 | $4.04 | $3.75 | $3.98 | $3.98 | 8,099,300 |
| 2024-02-19 | $3.61 | $3.90 | $3.61 | $3.83 | $3.83 | 8,441,300 |
| 2024-02-08 | $3.34 | $3.70 | $3.00 | $3.67 | $3.67 | 13,304,420 |
| 2024-02-07 | $3.85 | $3.89 | $3.26 | $3.34 | $3.34 | 11,477,400 |
| 2024-02-06 | $3.91 | $4.11 | $3.48 | $3.88 | $3.88 | 11,252,720 |
| 2024-02-05 | $4.66 | $4.76 | $3.91 | $4.12 | $4.12 | 10,489,330 |
| 2024-02-02 | $5.17 | $5.34 | $4.64 | $4.81 | $4.81 | 5,201,850 |
| 2024-02-01 | $5.45 | $5.45 | $5.01 | $5.14 | $5.14 | 5,109,950 |
| 2024-01-31 | $5.82 | $5.85 | $5.36 | $5.38 | $5.38 | 5,319,060 |
| 2024-01-30 | $6.03 | $6.10 | $5.78 | $5.81 | $5.81 | 4,133,000 |
| 2024-01-29 | $6.31 | $6.40 | $6.04 | $6.04 | $6.04 | 4,839,440 |
| 2024-01-26 | $6.23 | $6.39 | $6.22 | $6.31 | $6.31 | 3,217,260 |
| 2024-01-25 | $5.90 | $6.23 | $5.88 | $6.22 | $6.22 | 5,759,990 |
| 2024-01-24 | $5.63 | $5.83 | $5.59 | $5.81 | $5.81 | 5,204,700 |
| 2024-01-23 | $5.81 | $5.87 | $5.56 | $5.64 | $5.64 | 6,014,200 |
| 2024-01-22 | $6.25 | $6.31 | $5.78 | $5.85 | $5.85 | 4,198,600 |
| 2024-01-19 | $6.33 | $6.34 | $6.17 | $6.20 | $6.20 | 4,129,300 |
| 2024-01-18 | $6.52 | $6.59 | $6.19 | $6.33 | $6.33 | 4,080,800 |
| 2024-01-17 | $6.80 | $6.81 | $6.55 | $6.55 | $6.55 | 2,079,300 |
| 2024-01-16 | $6.80 | $6.81 | $6.60 | $6.72 | $6.72 | 2,570,990 |
| 2024-01-15 | $6.70 | $6.85 | $6.70 | $6.79 | $6.79 | 2,455,720 |
| 2024-01-12 | $6.91 | $7.03 | $6.83 | $6.83 | $6.83 | 3,259,420 |
| 2024-01-11 | $6.87 | $6.87 | $6.77 | $6.87 | $6.87 | 3,087,220 |
| 2024-01-10 | $6.88 | $6.92 | $6.79 | $6.86 | $6.86 | 2,722,560 |
| 2024-01-09 | $6.81 | $6.94 | $6.80 | $6.90 | $6.90 | 3,076,050 |
| 2024-01-08 | $6.92 | $6.92 | $6.79 | $6.82 | $6.82 | 2,761,500 |
| 2024-01-05 | $6.97 | $7.04 | $6.87 | $6.91 | $6.91 | 2,969,900 |
| 2024-01-04 | $6.94 | $6.99 | $6.89 | $6.96 | $6.96 | 2,823,760 |
| 2024-01-03 | $6.93 | $6.95 | $6.86 | $6.91 | $6.91 | 2,498,800 |
| 2024-01-02 | $6.73 | $6.97 | $6.72 | $6.94 | $6.94 | 4,600,300 |
| 2024-01-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2023-12-29 | $6.68 | $6.73 | $6.62 | $6.72 | $6.72 | 1,986,260 |
| 2023-12-28 | $6.53 | $6.69 | $6.45 | $6.67 | $6.67 | 2,094,500 |
| 2023-12-27 | $6.50 | $6.63 | $6.45 | $6.53 | $6.53 | 2,547,760 |
| 2023-12-26 | $6.55 | $6.55 | $6.45 | $6.46 | $6.46 | 1,840,900 |
| 2023-12-25 | $6.66 | $6.66 | $6.47 | $6.51 | $6.51 | 2,628,060 |
| 2023-12-22 | $6.81 | $6.84 | $6.60 | $6.64 | $6.64 | 2,767,000 |
| 2023-12-21 | $6.74 | $6.81 | $6.58 | $6.81 | $6.81 | 3,969,630 |
| 2023-12-20 | $6.72 | $6.85 | $6.71 | $6.75 | $6.75 | 3,082,800 |
| 2023-12-19 | $6.78 | $6.78 | $6.60 | $6.72 | $6.72 | 3,128,350 |
| 2023-12-18 | $6.81 | $6.86 | $6.74 | $6.77 | $6.77 | 3,379,430 |
| 2023-12-14 | $6.81 | $6.93 | $6.77 | $6.90 | $6.90 | 4,833,150 |
| 2023-12-13 | $6.75 | $6.88 | $6.74 | $6.80 | $6.80 | 4,430,930 |
| 2023-12-12 | $6.72 | $6.77 | $6.64 | $6.73 | $6.73 | 3,451,530 |
| 2023-12-11 | $6.68 | $6.80 | $6.65 | $6.71 | $6.71 | 5,404,410 |
| 2023-12-08 | $6.81 | $6.93 | $6.63 | $6.69 | $6.69 | 10,712,900 |
| 2023-12-07 | $6.81 | $6.83 | $6.73 | $6.80 | $6.80 | 3,152,300 |
| 2023-12-06 | $6.67 | $6.82 | $6.65 | $6.81 | $6.81 | 3,206,460 |
| 2023-12-05 | $6.79 | $6.82 | $6.70 | $6.71 | $6.71 | 2,493,740 |
| 2023-12-04 | $6.69 | $6.82 | $6.69 | $6.76 | $6.76 | 2,788,070 |
| 2023-12-01 | $6.71 | $6.73 | $6.66 | $6.72 | $6.72 | 1,800,610 |
| 2023-11-30 | $6.72 | $6.74 | $6.62 | $6.70 | $6.70 | 1,852,800 |
| 2023-11-29 | $6.73 | $6.74 | $6.67 | $6.70 | $6.70 | 1,953,200 |
| 2023-11-28 | $6.68 | $6.73 | $6.60 | $6.72 | $6.72 | 1,845,300 |
| 2023-11-27 | $6.63 | $6.68 | $6.56 | $6.65 | $6.65 | 2,885,660 |
| 2023-11-24 | $6.70 | $6.70 | $6.61 | $6.65 | $6.65 | 1,734,970 |
| 2023-11-23 | $6.66 | $6.73 | $6.65 | $6.66 | $6.66 | 1,860,400 |
| 2023-11-22 | $6.67 | $6.73 | $6.65 | $6.66 | $6.66 | 2,186,580 |
| 2023-11-21 | $6.71 | $6.75 | $6.65 | $6.66 | $6.66 | 2,176,060 |
| 2023-11-20 | $6.60 | $6.72 | $6.56 | $6.71 | $6.71 | 2,353,600 |
| 2023-11-17 | $6.60 | $6.62 | $6.55 | $6.61 | $6.61 | 1,922,100 |
| 2023-11-16 | $6.60 | $6.61 | $6.56 | $6.58 | $6.58 | 1,836,600 |
| 2023-11-15 | $6.58 | $6.63 | $6.53 | $6.59 | $6.59 | 2,538,210 |
| 2023-11-14 | $6.60 | $6.61 | $6.50 | $6.58 | $6.58 | 2,596,840 |
| 2023-11-13 | $6.48 | $6.60 | $6.47 | $6.60 | $6.60 | 3,000,200 |
| 2023-11-10 | $6.44 | $6.50 | $6.38 | $6.49 | $6.49 | 2,342,350 |
| 2023-11-09 | $6.46 | $6.51 | $6.42 | $6.46 | $6.46 | 2,272,420 |
| 2023-11-08 | $6.49 | $6.50 | $6.41 | $6.46 | $6.46 | 2,301,240 |
| 2023-11-07 | $6.44 | $6.48 | $6.36 | $6.46 | $6.46 | 2,416,340 |
| 2023-11-06 | $6.46 | $6.52 | $6.42 | $6.45 | $6.45 | 2,350,120 |
| 2023-11-03 | $6.42 | $6.51 | $6.40 | $6.43 | $6.43 | 2,284,100 |
| 2023-11-02 | $6.45 | $6.50 | $6.39 | $6.41 | $6.41 | 2,048,950 |
| 2023-11-01 | $6.41 | $6.46 | $6.33 | $6.45 | $6.45 | 2,335,510 |
| 2023-10-31 | $6.35 | $6.42 | $6.34 | $6.40 | $6.40 | 2,533,370 |
| 2023-10-30 | $6.30 | $6.41 | $6.25 | $6.37 | $6.37 | 3,829,060 |
| 2023-10-27 | $6.26 | $6.34 | $6.24 | $6.32 | $6.32 | 3,387,060 |
| 2023-10-26 | $6.19 | $6.24 | $6.15 | $6.24 | $6.24 | 3,755,590 |
| 2023-10-25 | $6.10 | $6.24 | $6.09 | $6.22 | $6.22 | 4,774,150 |
| 2023-10-24 | $5.80 | $6.10 | $5.80 | $6.09 | $6.09 | 3,698,250 |
| 2023-10-23 | $5.92 | $5.97 | $5.74 | $5.78 | $5.78 | 2,697,820 |
| 2023-10-20 | $5.99 | $6.02 | $5.91 | $5.95 | $5.95 | 1,987,170 |
| 2023-10-19 | $5.90 | $6.08 | $5.90 | $5.97 | $5.97 | 2,744,760 |
| 2023-10-18 | $5.99 | $6.09 | $5.94 | $5.95 | $5.95 | 2,660,080 |
| 2023-10-17 | $6.10 | $6.10 | $6.00 | $6.04 | $6.04 | 1,647,900 |
| 2023-10-16 | $6.13 | $6.15 | $6.01 | $6.05 | $6.05 | 2,620,400 |
| 2023-10-13 | $6.27 | $6.27 | $6.08 | $6.10 | $6.10 | 4,321,860 |
| 2023-10-12 | $6.28 | $6.30 | $6.16 | $6.29 | $6.29 | 3,614,820 |
| 2023-10-11 | $6.30 | $6.33 | $6.17 | $6.26 | $6.26 | 3,244,200 |
| 2023-10-10 | $6.32 | $6.37 | $6.26 | $6.29 | $6.29 | 3,186,040 |
| 2023-10-09 | $6.37 | $6.43 | $6.26 | $6.32 | $6.32 | 3,214,160 |
| 2023-09-28 | $6.33 | $6.38 | $6.30 | $6.35 | $6.35 | 2,209,000 |
| 2023-09-27 | $6.30 | $6.38 | $6.27 | $6.33 | $6.33 | 2,438,360 |
| 2023-09-26 | $6.22 | $6.36 | $6.17 | $6.32 | $6.32 | 3,915,260 |
| 2023-09-25 | $6.27 | $6.32 | $6.19 | $6.23 | $6.23 | 2,336,460 |
| 2023-09-22 | $6.26 | $6.28 | $6.16 | $6.26 | $6.26 | 1,876,700 |
| 2023-09-21 | $6.32 | $6.34 | $6.22 | $6.25 | $6.25 | 2,107,760 |
| 2023-09-20 | $6.38 | $6.38 | $6.30 | $6.32 | $6.32 | 2,051,520 |
| 2023-09-19 | $6.39 | $6.44 | $6.34 | $6.38 | $6.38 | 2,846,440 |
| 2023-09-18 | $6.34 | $6.42 | $6.21 | $6.39 | $6.39 | 4,558,260 |
| 2023-09-15 | $6.27 | $6.32 | $6.10 | $6.29 | $6.29 | 5,443,180 |
| 2023-09-14 | $6.35 | $6.37 | $6.21 | $6.24 | $6.24 | 3,591,490 |
| 2023-09-13 | $6.29 | $6.36 | $6.26 | $6.32 | $6.32 | 3,529,120 |
| 2023-09-12 | $6.33 | $6.35 | $6.25 | $6.29 | $6.29 | 3,217,420 |
| 2023-09-11 | $6.33 | $6.38 | $6.23 | $6.28 | $6.28 | 5,316,340 |
| 2023-09-08 | $6.30 | $6.37 | $6.25 | $6.33 | $6.33 | 6,587,880 |
| 2023-09-07 | $6.49 | $6.50 | $6.27 | $6.27 | $6.27 | 8,413,640 |
| 2023-09-06 | $6.53 | $6.56 | $6.41 | $6.47 | $6.47 | 12,429,590 |
| 2023-09-05 | $6.82 | $6.83 | $6.42 | $6.62 | $6.62 | 20,316,800 |
| 2023-09-04 | $6.45 | $7.29 | $6.40 | $6.85 | $6.85 | 23,871,250 |
| 2023-09-01 | $6.43 | $6.44 | $6.26 | $6.39 | $6.39 | 3,666,350 |
| 2023-08-31 | $6.50 | $6.53 | $6.34 | $6.40 | $6.40 | 4,963,540 |
| 2023-08-30 | $6.62 | $6.64 | $6.50 | $6.52 | $6.52 | 4,684,320 |
| 2023-08-29 | $6.47 | $6.65 | $6.46 | $6.64 | $6.64 | 5,590,000 |
| 2023-08-28 | $6.68 | $6.74 | $6.47 | $6.54 | $6.54 | 7,700,290 |
| 2023-08-25 | $6.44 | $6.68 | $6.44 | $6.48 | $6.48 | 5,632,460 |
| 2023-08-24 | $6.60 | $6.60 | $6.37 | $6.49 | $6.49 | 6,015,940 |
| 2023-08-23 | $6.46 | $6.66 | $6.41 | $6.60 | $6.60 | 6,436,710 |
| 2023-08-22 | $6.54 | $6.60 | $6.30 | $6.46 | $6.46 | 6,570,860 |
| 2023-08-21 | $6.54 | $6.67 | $6.53 | $6.58 | $6.58 | 6,921,260 |
| 2023-08-18 | $6.44 | $6.68 | $6.40 | $6.54 | $6.54 | 4,893,650 |
| 2023-08-17 | $6.26 | $6.45 | $6.18 | $6.44 | $6.44 | 2,057,900 |
| 2023-08-16 | $6.28 | $6.36 | $6.24 | $6.27 | $6.27 | 1,348,200 |
| 2023-08-15 | $6.36 | $6.40 | $6.25 | $6.31 | $6.31 | 2,116,150 |
| 2023-08-14 | $6.31 | $6.38 | $6.23 | $6.38 | $6.38 | 1,754,250 |
| 2023-08-11 | $6.43 | $6.46 | $6.31 | $6.33 | $6.33 | 1,932,600 |
| 2023-08-10 | $6.32 | $6.42 | $6.26 | $6.40 | $6.40 | 1,792,750 |
| 2023-08-09 | $6.44 | $6.44 | $6.27 | $6.30 | $6.30 | 1,504,900 |
| 2023-08-08 | $6.42 | $6.45 | $6.36 | $6.39 | $6.39 | 1,448,900 |
| 2023-08-07 | $6.43 | $6.46 | $6.35 | $6.40 | $6.40 | 2,291,500 |
| 2023-08-04 | $6.51 | $6.55 | $6.43 | $6.44 | $6.44 | 2,195,000 |
| 2023-08-03 | $6.52 | $6.56 | $6.41 | $6.51 | $6.51 | 2,399,360 |
| 2023-08-02 | $6.50 | $6.55 | $6.47 | $6.53 | $6.53 | 1,589,890 |
| 2023-08-01 | $6.51 | $6.53 | $6.44 | $6.50 | $6.50 | 1,690,600 |
| 2023-07-31 | $6.45 | $6.51 | $6.42 | $6.51 | $6.51 | 2,627,590 |
| 2023-07-28 | $6.48 | $6.49 | $6.38 | $6.47 | $6.47 | 3,300,360 |
| 2023-07-27 | $6.46 | $6.55 | $6.43 | $6.46 | $6.46 | 3,103,790 |
| 2023-07-26 | $6.37 | $6.52 | $6.35 | $6.48 | $6.48 | 3,664,660 |
| 2023-07-25 | $6.36 | $6.39 | $6.30 | $6.38 | $6.38 | 2,427,600 |
| 2023-07-24 | $6.26 | $6.35 | $6.21 | $6.33 | $6.33 | 2,301,800 |
| 2023-07-21 | $6.26 | $6.34 | $6.23 | $6.26 | $6.26 | 2,071,710 |
| 2023-07-20 | $6.33 | $6.38 | $6.26 | $6.29 | $6.29 | 2,964,600 |
| 2023-07-19 | $6.30 | $6.43 | $6.27 | $6.35 | $6.35 | 3,110,000 |
| 2023-07-18 | $6.26 | $6.35 | $6.23 | $6.33 | $6.33 | 2,900,870 |
| 2023-07-17 | $6.26 | $6.29 | $6.15 | $6.28 | $6.28 | 2,318,520 |
| 2023-07-14 | $6.25 | $6.25 | $6.17 | $6.23 | $6.23 | 1,389,740 |
| 2023-07-13 | $6.23 | $6.28 | $6.18 | $6.24 | $6.24 | 1,384,590 |
| 2023-07-12 | $6.29 | $6.29 | $6.18 | $6.19 | $6.19 | 1,497,000 |
| 2023-07-11 | $6.18 | $6.26 | $6.17 | $6.26 | $6.26 | 1,508,900 |
| 2023-07-10 | $6.24 | $6.29 | $6.17 | $6.22 | $6.22 | 1,607,700 |
| 2023-07-07 | $6.22 | $6.27 | $6.20 | $6.24 | $6.24 | 1,707,250 |
| 2023-07-06 | $6.23 | $6.27 | $6.19 | $6.22 | $6.22 | 1,512,670 |
| 2023-07-05 | $6.23 | $6.25 | $6.17 | $6.21 | $6.21 | 1,704,800 |
| 2023-07-04 | $6.18 | $6.22 | $6.13 | $6.21 | $6.21 | 1,548,010 |
| 2023-07-03 | $6.13 | $6.22 | $6.12 | $6.19 | $6.19 | 2,422,720 |
| 2023-06-30 | $6.09 | $6.13 | $6.05 | $6.12 | $6.12 | 1,262,800 |
| 2023-06-29 | $6.08 | $6.13 | $6.04 | $6.09 | $6.09 | 1,609,410 |
| 2023-06-28 | $5.99 | $6.04 | $5.90 | $6.03 | $6.03 | 1,510,430 |
| 2023-06-27 | $5.80 | $5.96 | $5.79 | $5.94 | $5.94 | 1,533,100 |
| 2023-06-26 | $5.83 | $5.88 | $5.76 | $5.81 | $5.81 | 1,846,700 |
| 2023-06-21 | $5.96 | $5.97 | $5.83 | $5.84 | $5.84 | 1,858,810 |
| 2023-06-20 | $5.92 | $5.95 | $5.84 | $5.88 | $5.88 | 1,410,450 |
| 2023-06-19 | $6.05 | $6.06 | $5.91 | $5.94 | $5.94 | 1,183,900 |
| 2023-06-16 | $6.03 | $6.03 | $5.96 | $5.96 | $5.96 | 1,117,560 |
| 2023-06-15 | $6.01 | $6.03 | $5.95 | $6.01 | $6.01 | 1,006,080 |
| 2023-06-14 | $6.05 | $6.06 | $5.94 | $6.03 | $6.03 | 1,470,100 |
| 2023-06-13 | $5.98 | $6.04 | $5.95 | $5.99 | $5.99 | 1,250,520 |
| 2023-06-12 | $5.98 | $6.01 | $5.88 | $6.00 | $6.00 | 1,577,980 |
| 2023-06-09 | $6.02 | $6.08 | $5.99 | $6.00 | $6.00 | 1,732,680 |
| 2023-06-08 | $5.99 | $6.16 | $5.95 | $6.04 | $6.04 | 1,375,700 |
| 2023-06-07 | $6.01 | $6.07 | $5.98 | $6.05 | $6.05 | 1,277,400 |
| 2023-06-06 | $6.22 | $6.23 | $6.02 | $6.03 | $6.03 | 1,647,870 |
| 2023-06-05 | $6.19 | $6.23 | $6.13 | $6.22 | $6.22 | 1,270,750 |
| 2023-06-02 | $6.12 | $6.20 | $6.12 | $6.19 | $6.19 | 1,552,040 |
| 2023-06-01 | $6.16 | $6.20 | $6.08 | $6.10 | $6.10 | 1,406,900 |
| 2023-05-31 | $6.29 | $6.29 | $6.12 | $6.13 | $6.13 | 1,647,250 |
| 2023-05-30 | $6.22 | $6.30 | $6.17 | $6.24 | $6.24 | 1,683,050 |
| 2023-05-29 | $6.29 | $6.33 | $6.19 | $6.23 | $6.23 | 1,765,810 |
| 2023-05-26 | $6.25 | $6.31 | $6.21 | $6.29 | $6.29 | 2,056,670 |
| 2023-05-25 | $6.27 | $6.31 | $6.19 | $6.30 | $6.30 | 2,468,690 |
| 2023-05-24 | $6.24 | $6.32 | $6.19 | $6.27 | $6.27 | 1,887,000 |
| 2023-05-23 | $6.31 | $6.31 | $6.21 | $6.22 | $6.22 | 1,655,410 |
| 2023-05-22 | $6.28 | $6.36 | $6.24 | $6.31 | $6.31 | 1,730,130 |
| 2023-05-19 | $6.26 | $6.28 | $6.20 | $6.25 | $6.25 | 1,910,000 |
| 2023-05-18 | $6.28 | $6.31 | $6.21 | $6.29 | $6.29 | 1,784,690 |
| 2023-05-17 | $6.23 | $6.29 | $6.16 | $6.29 | $6.29 | 2,930,380 |
| 2023-05-16 | $6.17 | $6.24 | $6.13 | $6.19 | $6.19 | 1,757,300 |
| 2023-05-15 | $6.15 | $6.20 | $6.10 | $6.18 | $6.18 | 1,827,640 |
| 2023-05-12 | $6.25 | $6.29 | $6.14 | $6.15 | $6.15 | 2,908,580 |
| 2023-05-11 | $6.15 | $6.29 | $6.14 | $6.24 | $6.24 | 2,279,070 |
| 2023-05-10 | $6.11 | $6.19 | $6.10 | $6.18 | $6.18 | 1,688,170 |
| 2023-05-09 | $6.14 | $6.22 | $6.10 | $6.12 | $6.12 | 3,289,420 |
| 2023-05-08 | $6.13 | $6.21 | $6.13 | $6.18 | $6.18 | 1,803,660 |
| 2023-05-05 | $6.17 | $6.17 | $6.07 | $6.14 | $6.14 | 1,898,790 |
| 2023-05-04 | $6.05 | $6.22 | $6.02 | $6.18 | $6.18 | 3,026,700 |
| 2023-05-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-05-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-04-28 | $5.96 | $6.10 | $5.92 | $6.08 | $6.08 | 1,717,520 |
| 2023-04-27 | $5.90 | $5.97 | $5.88 | $5.92 | $5.92 | 1,575,050 |
| 2023-04-26 | $5.72 | $5.95 | $5.72 | $5.94 | $5.94 | 1,914,000 |
| 2023-04-25 | $5.85 | $5.90 | $5.70 | $5.81 | $5.81 | 2,233,280 |
| 2023-04-24 | $5.75 | $5.90 | $5.70 | $5.89 | $5.89 | 1,496,740 |
| 2023-04-21 | $5.95 | $5.96 | $5.77 | $5.80 | $5.80 | 1,441,420 |
| 2023-04-20 | $5.98 | $5.98 | $5.85 | $5.94 | $5.94 | 1,512,340 |
| 2023-04-19 | $5.94 | $6.01 | $5.91 | $6.00 | $6.00 | 1,244,620 |
| 2023-04-18 | $6.08 | $6.08 | $5.93 | $5.96 | $5.96 | 1,116,360 |
| 2023-04-17 | $6.00 | $6.05 | $6.00 | $6.05 | $6.05 | 892,260 |
| 2023-04-14 | $6.02 | $6.06 | $5.95 | $6.00 | $6.00 | 919,530 |
| 2023-04-13 | $5.99 | $6.06 | $5.98 | $6.01 | $6.01 | 1,277,080 |
| 2023-04-12 | $6.00 | $6.04 | $5.93 | $6.02 | $6.02 | 1,494,190 |
| 2023-04-11 | $5.96 | $6.03 | $5.91 | $5.98 | $5.98 | 1,844,160 |
| 2023-04-10 | $6.13 | $6.16 | $5.93 | $5.99 | $5.99 | 2,805,180 |
| 2023-04-07 | $6.11 | $6.15 | $6.08 | $6.15 | $6.15 | 1,327,120 |
| 2023-04-06 | $6.08 | $6.13 | $6.00 | $6.09 | $6.09 | 1,593,600 |
| 2023-04-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-04-04 | $6.28 | $6.28 | $6.06 | $6.10 | $6.10 | 2,599,030 |
| 2023-04-03 | $6.23 | $6.29 | $6.18 | $6.28 | $6.28 | 1,831,870 |
| 2023-03-31 | $6.30 | $6.32 | $6.20 | $6.23 | $6.23 | 1,970,840 |
| 2023-03-30 | $6.41 | $6.47 | $6.26 | $6.29 | $6.29 | 1,906,230 |
| 2023-03-29 | $6.52 | $6.53 | $6.39 | $6.43 | $6.43 | 1,814,660 |
| 2023-03-28 | $6.61 | $6.65 | $6.46 | $6.48 | $6.48 | 2,164,940 |
| 2023-03-27 | $6.62 | $6.70 | $6.51 | $6.65 | $6.65 | 3,295,400 |
| 2023-03-24 | $6.48 | $6.86 | $6.47 | $6.66 | $6.66 | 5,913,720 |
| 2023-03-23 | $6.46 | $6.51 | $6.43 | $6.45 | $6.45 | 950,780 |
| 2023-03-22 | $6.43 | $6.50 | $6.37 | $6.49 | $6.49 | 1,120,480 |
| 2023-03-21 | $6.24 | $6.42 | $6.24 | $6.38 | $6.38 | 1,359,700 |
| 2023-03-20 | $6.26 | $6.36 | $6.23 | $6.28 | $6.28 | 1,359,580 |
| 2023-03-17 | $6.37 | $6.41 | $6.29 | $6.29 | $6.29 | 1,113,280 |
| 2023-03-16 | $6.44 | $6.47 | $6.28 | $6.30 | $6.30 | 1,132,490 |
| 2023-03-15 | $6.32 | $6.45 | $6.27 | $6.42 | $6.42 | 1,222,360 |
| 2023-03-14 | $6.41 | $6.43 | $6.22 | $6.27 | $6.27 | 1,576,490 |
| 2023-03-13 | $6.48 | $6.55 | $6.31 | $6.37 | $6.37 | 2,189,800 |
| 2023-03-10 | $6.63 | $6.63 | $6.51 | $6.53 | $6.53 | 1,394,100 |
| 2023-03-09 | $6.45 | $6.65 | $6.44 | $6.63 | $6.63 | 2,597,800 |
| 2023-03-08 | $6.40 | $6.50 | $6.38 | $6.46 | $6.46 | 985,850 |
| 2023-03-07 | $6.56 | $6.58 | $6.40 | $6.42 | $6.42 | 1,288,760 |
| 2023-03-06 | $6.56 | $6.63 | $6.51 | $6.54 | $6.54 | 1,382,100 |
| 2023-03-03 | $6.58 | $6.59 | $6.47 | $6.54 | $6.54 | 1,010,300 |
| 2023-03-02 | $6.57 | $6.65 | $6.54 | $6.58 | $6.58 | 1,107,340 |
| 2023-03-01 | $6.51 | $6.58 | $6.50 | $6.56 | $6.56 | 1,208,390 |
| 2023-02-28 | $6.44 | $6.54 | $6.42 | $6.51 | $6.51 | 964,990 |
| 2023-02-27 | $6.52 | $6.55 | $6.38 | $6.42 | $6.42 | 1,415,460 |
| 2023-02-24 | $6.50 | $6.56 | $6.46 | $6.54 | $6.54 | 1,351,840 |
| 2023-02-23 | $6.45 | $6.65 | $6.45 | $6.50 | $6.50 | 1,918,860 |
| 2023-02-22 | $6.51 | $6.51 | $6.39 | $6.44 | $6.44 | 1,793,400 |
| 2023-02-21 | $6.53 | $6.59 | $6.45 | $6.52 | $6.52 | 1,113,600 |
| 2023-02-20 | $6.56 | $6.56 | $6.40 | $6.50 | $6.50 | 1,789,670 |
| 2023-02-17 | $6.43 | $6.54 | $6.41 | $6.50 | $6.50 | 1,827,710 |
| 2023-02-16 | $6.57 | $6.59 | $6.33 | $6.39 | $6.39 | 1,640,580 |
| 2023-02-15 | $6.53 | $6.57 | $6.49 | $6.55 | $6.55 | 1,733,460 |
| 2023-02-14 | $6.69 | $6.70 | $6.53 | $6.53 | $6.53 | 2,635,770 |
| 2023-02-13 | $6.59 | $6.64 | $6.54 | $6.64 | $6.64 | 2,141,240 |
| 2023-02-10 | $6.53 | $6.57 | $6.49 | $6.55 | $6.55 | 1,550,300 |
| 2023-02-09 | $6.50 | $6.53 | $6.46 | $6.52 | $6.52 | 1,386,860 |
| 2023-02-08 | $6.58 | $6.58 | $6.46 | $6.48 | $6.48 | 1,652,970 |
| 2023-02-07 | $6.50 | $6.59 | $6.45 | $6.56 | $6.56 | 2,044,510 |
| 2023-02-06 | $6.37 | $6.53 | $6.35 | $6.49 | $6.49 | 2,704,540 |
| 2023-02-03 | $6.43 | $6.43 | $6.30 | $6.39 | $6.39 | 2,116,460 |
| 2023-02-02 | $6.41 | $6.48 | $6.36 | $6.39 | $6.39 | 1,469,500 |
| 2023-02-01 | $6.40 | $6.41 | $6.34 | $6.39 | $6.39 | 2,659,730 |
| 2023-01-31 | $6.29 | $6.43 | $6.24 | $6.41 | $6.41 | 1,989,190 |
| 2023-01-30 | $6.32 | $6.38 | $6.29 | $6.33 | $6.33 | 1,697,830 |
| 2023-01-20 | $6.25 | $6.30 | $6.20 | $6.28 | $6.28 | 1,337,710 |
| 2023-01-19 | $6.13 | $6.29 | $6.06 | $6.24 | $6.24 | 2,803,020 |
| 2023-01-18 | $6.06 | $6.11 | $5.99 | $6.10 | $6.10 | 1,143,080 |
| 2023-01-17 | $6.10 | $6.10 | $5.95 | $6.03 | $6.03 | 1,455,500 |
| 2023-01-16 | $5.92 | $6.09 | $5.92 | $6.07 | $6.07 | 1,697,220 |
| 2023-01-13 | $5.90 | $5.96 | $5.87 | $5.92 | $5.92 | 962,000 |
| 2023-01-12 | $5.91 | $5.96 | $5.86 | $5.91 | $5.91 | 697,760 |
| 2023-01-11 | $6.02 | $6.02 | $5.90 | $5.91 | $5.91 | 907,000 |
| 2023-01-10 | $5.97 | $6.04 | $5.95 | $5.97 | $5.97 | 1,009,350 |
| 2023-01-09 | $6.06 | $6.09 | $5.98 | $5.99 | $5.99 | 948,460 |
| 2023-01-06 | $6.11 | $6.11 | $6.00 | $6.00 | $6.00 | 834,730 |
| 2023-01-05 | $6.14 | $6.16 | $6.04 | $6.06 | $6.06 | 1,047,650 |
| 2023-01-04 | $5.99 | $6.13 | $5.96 | $6.11 | $6.11 | 1,394,060 |
| 2023-01-03 | $5.90 | $6.01 | $5.90 | $5.99 | $5.99 | 1,115,820 |
| 2023-01-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2022-12-30 | $5.83 | $5.90 | $5.74 | $5.89 | $5.89 | 816,440 |
| 2022-12-29 | $5.83 | $5.87 | $5.68 | $5.81 | $5.81 | 1,114,680 |
| 2022-12-28 | $5.89 | $5.93 | $5.81 | $5.83 | $5.83 | 684,880 |
| 2022-12-27 | $5.92 | $6.00 | $5.86 | $5.92 | $5.92 | 877,580 |
| 2022-12-26 | $5.91 | $5.93 | $5.83 | $5.89 | $5.89 | 1,043,180 |
| 2022-12-23 | $5.76 | $5.94 | $5.76 | $5.85 | $5.85 | 1,310,900 |
| 2022-12-22 | $5.99 | $6.00 | $5.76 | $5.77 | $5.77 | 1,220,560 |
| 2022-12-21 | $5.96 | $6.04 | $5.91 | $5.92 | $5.92 | 926,200 |
| 2022-12-20 | $5.87 | $5.98 | $5.86 | $5.94 | $5.94 | 1,056,470 |
| 2022-12-19 | $6.12 | $6.18 | $5.88 | $5.92 | $5.92 | 1,465,020 |
| 2022-12-16 | $6.19 | $6.20 | $6.09 | $6.13 | $6.13 | 1,333,600 |
| 2022-12-15 | $6.26 | $6.30 | $6.15 | $6.18 | $6.18 | 1,333,910 |
| 2022-12-14 | $6.26 | $6.31 | $6.21 | $6.22 | $6.22 | 687,790 |
| 2022-12-13 | $6.25 | $6.35 | $6.25 | $6.26 | $6.26 | 1,154,080 |
| 2022-12-12 | $6.34 | $6.34 | $6.21 | $6.26 | $6.26 | 881,350 |
| 2022-12-09 | $6.41 | $6.44 | $6.31 | $6.34 | $6.34 | 904,060 |
| 2022-12-08 | $6.50 | $6.50 | $6.34 | $6.37 | $6.37 | 877,600 |
| 2022-12-07 | $6.44 | $6.49 | $6.41 | $6.45 | $6.45 | 1,242,500 |
| 2022-12-06 | $6.57 | $6.61 | $6.45 | $6.46 | $6.46 | 1,463,200 |
| 2022-12-05 | $6.52 | $6.58 | $6.48 | $6.57 | $6.57 | 1,122,370 |
| 2022-12-01 | $6.44 | $6.50 | $6.40 | $6.45 | $6.45 | 1,505,600 |
| 2022-11-30 | $6.47 | $6.48 | $6.40 | $6.44 | $6.44 | 1,079,600 |
| 2022-11-29 | $6.29 | $6.44 | $6.25 | $6.42 | $6.42 | 1,561,250 |
| 2022-11-28 | $6.22 | $6.33 | $6.19 | $6.29 | $6.29 | 1,154,690 |
| 2022-11-25 | $6.31 | $6.36 | $6.25 | $6.29 | $6.29 | 785,600 |
| 2022-11-24 | $6.33 | $6.41 | $6.28 | $6.30 | $6.30 | 1,005,300 |
| 2022-11-23 | $6.34 | $6.38 | $6.26 | $6.33 | $6.33 | 1,630,190 |
| 2022-11-22 | $6.32 | $6.48 | $6.32 | $6.38 | $6.38 | 1,948,860 |
| 2022-11-21 | $6.43 | $6.43 | $6.30 | $6.33 | $6.33 | 1,849,000 |
| 2022-11-18 | $6.60 | $6.67 | $6.41 | $6.43 | $6.43 | 3,650,500 |
| 2022-11-17 | $6.38 | $6.73 | $6.20 | $6.63 | $6.63 | 5,919,520 |
| 2022-11-16 | $6.31 | $6.40 | $6.28 | $6.38 | $6.38 | 1,987,230 |
| 2022-11-15 | $6.25 | $6.31 | $6.21 | $6.28 | $6.28 | 876,840 |
| 2022-11-14 | $6.31 | $6.32 | $6.19 | $6.23 | $6.23 | 1,331,740 |
| 2022-11-11 | $6.37 | $6.38 | $6.28 | $6.30 | $6.30 | 1,482,320 |
| 2022-11-10 | $6.24 | $6.34 | $6.19 | $6.29 | $6.29 | 1,262,050 |
| 2022-11-09 | $6.25 | $6.39 | $6.25 | $6.29 | $6.29 | 768,470 |
| 2022-11-08 | $6.23 | $6.33 | $6.23 | $6.24 | $6.24 | 1,011,980 |
| 2022-11-07 | $6.22 | $6.34 | $6.20 | $6.30 | $6.30 | 1,911,600 |
| 2022-11-04 | $6.18 | $6.33 | $6.18 | $6.22 | $6.22 | 1,760,060 |
| 2022-11-03 | $6.12 | $6.22 | $6.10 | $6.16 | $6.16 | 990,280 |
| 2022-11-02 | $6.11 | $6.20 | $6.08 | $6.17 | $6.17 | 1,588,970 |
| 2022-11-01 | $5.94 | $6.13 | $5.94 | $6.11 | $6.11 | 1,485,420 |
| 2022-10-31 | $5.89 | $6.04 | $5.81 | $6.00 | $6.00 | 1,848,640 |
| 2022-10-28 | $6.15 | $6.16 | $5.79 | $5.83 | $5.83 | 1,745,160 |
| 2022-10-27 | $6.13 | $6.24 | $6.08 | $6.15 | $6.15 | 1,780,420 |
| 2022-10-26 | $5.96 | $6.10 | $5.96 | $6.08 | $6.08 | 2,112,130 |
| 2022-10-25 | $5.86 | $6.03 | $5.83 | $5.96 | $5.96 | 2,560,780 |
| 2022-10-24 | $6.00 | $6.09 | $5.84 | $5.84 | $5.84 | 1,520,160 |
| 2022-10-21 | $5.97 | $6.06 | $5.96 | $5.96 | $5.96 | 750,360 |
| 2022-10-20 | $6.00 | $6.05 | $5.91 | $5.98 | $5.98 | 803,560 |
| 2022-10-19 | $5.99 | $6.08 | $5.97 | $5.99 | $5.99 | 768,680 |
| 2022-10-18 | $6.14 | $6.14 | $5.99 | $6.02 | $6.02 | 914,060 |
| 2022-10-17 | $5.88 | $6.08 | $5.88 | $6.05 | $6.05 | 984,340 |
| 2022-10-14 | $5.86 | $5.96 | $5.84 | $5.91 | $5.91 | 1,212,150 |
| 2022-10-13 | $5.74 | $5.87 | $5.68 | $5.83 | $5.83 | 1,068,950 |
| 2022-10-12 | $5.63 | $5.74 | $5.50 | $5.73 | $5.73 | 1,254,780 |
| 2022-10-11 | $5.51 | $5.64 | $5.46 | $5.62 | $5.62 | 874,070 |
| 2022-10-10 | $5.72 | $5.74 | $5.52 | $5.53 | $5.53 | 695,810 |
| 2022-09-30 | $5.80 | $5.80 | $5.66 | $5.67 | $5.67 | 727,170 |
| 2022-09-29 | $5.89 | $5.93 | $5.72 | $5.76 | $5.76 | 1,159,660 |
| 2022-09-28 | $5.93 | $6.03 | $5.84 | $5.85 | $5.85 | 834,700 |
| 2022-09-27 | $5.81 | $5.95 | $5.80 | $5.95 | $5.95 | 647,470 |
| 2022-09-26 | $6.00 | $6.00 | $5.79 | $5.79 | $5.79 | 1,127,900 |
| 2022-09-23 | $6.00 | $6.10 | $5.97 | $6.03 | $6.03 | 1,452,640 |
| 2022-09-22 | $6.03 | $6.11 | $6.00 | $6.03 | $6.03 | 739,700 |
| 2022-09-21 | $5.99 | $6.10 | $5.91 | $6.08 | $6.08 | 969,240 |
| 2022-09-20 | $5.91 | $6.00 | $5.86 | $5.99 | $5.99 | 898,800 |
| 2022-09-19 | $5.96 | $6.06 | $5.83 | $5.90 | $5.90 | 1,660,440 |
| 2022-09-16 | $6.23 | $6.23 | $5.98 | $5.98 | $5.98 | 1,183,900 |
| 2022-09-15 | $6.38 | $6.40 | $6.10 | $6.17 | $6.17 | 1,398,700 |
| 2022-09-14 | $6.50 | $6.50 | $6.33 | $6.36 | $6.36 | 1,378,000 |
| 2022-09-13 | $6.51 | $6.57 | $6.46 | $6.51 | $6.51 | 1,033,900 |
| 2022-09-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-09-09 | $6.57 | $6.64 | $6.49 | $6.50 | $6.50 | 1,440,050 |
| 2022-09-08 | $6.64 | $6.70 | $6.54 | $6.58 | $6.58 | 1,143,000 |
| 2022-09-07 | $6.63 | $6.66 | $6.55 | $6.65 | $6.65 | 1,326,760 |
| 2022-09-06 | $6.64 | $6.64 | $6.58 | $6.63 | $6.63 | 841,300 |
| 2022-09-05 | $6.55 | $6.65 | $6.46 | $6.62 | $6.62 | 1,557,800 |
| 2022-09-02 | $6.46 | $6.57 | $6.44 | $6.53 | $6.53 | 1,053,360 |
| 2022-09-01 | $6.55 | $6.60 | $6.44 | $6.46 | $6.46 | 2,127,590 |
| 2022-08-31 | $6.70 | $6.77 | $6.51 | $6.56 | $6.56 | 2,015,200 |
| 2022-08-30 | $6.72 | $6.82 | $6.65 | $6.76 | $6.76 | 1,517,640 |
| 2022-08-29 | $6.58 | $6.88 | $6.54 | $6.78 | $6.78 | 2,432,000 |
| 2022-08-26 | $6.77 | $6.85 | $6.66 | $6.67 | $6.67 | 2,974,560 |
| 2022-08-25 | $6.98 | $6.98 | $6.71 | $6.85 | $6.85 | 2,435,110 |
| 2022-08-24 | $7.07 | $7.10 | $6.88 | $6.95 | $6.95 | 2,482,300 |
| 2022-08-23 | $7.04 | $7.11 | $6.99 | $7.07 | $7.07 | 2,283,220 |
| 2022-08-22 | $7.00 | $7.10 | $6.93 | $7.06 | $7.06 | 2,101,030 |
| 2022-08-19 | $7.00 | $7.07 | $6.93 | $6.99 | $6.99 | 1,926,620 |
| 2022-08-18 | $7.07 | $7.13 | $6.96 | $6.98 | $6.98 | 2,039,480 |
| 2022-08-17 | $7.06 | $7.14 | $7.03 | $7.11 | $7.11 | 2,072,200 |
| 2022-08-16 | $7.04 | $7.07 | $6.97 | $7.06 | $7.06 | 2,071,080 |
| 2022-08-15 | $7.00 | $7.03 | $6.89 | $7.00 | $7.00 | 2,385,020 |
| 2022-08-12 | $6.89 | $7.07 | $6.83 | $7.00 | $7.00 | 2,737,160 |
| 2022-08-11 | $6.90 | $6.94 | $6.84 | $6.90 | $6.90 | 2,758,140 |
| 2022-08-10 | $6.80 | $6.88 | $6.71 | $6.85 | $6.85 | 2,868,760 |
| 2022-08-09 | $6.78 | $6.81 | $6.71 | $6.79 | $6.79 | 1,961,140 |
| 2022-08-08 | $6.74 | $6.79 | $6.66 | $6.77 | $6.77 | 2,083,010 |
| 2022-08-05 | $6.78 | $6.81 | $6.65 | $6.75 | $6.75 | 2,240,740 |
| 2022-08-04 | $6.66 | $6.78 | $6.62 | $6.77 | $6.77 | 2,290,270 |
| 2022-08-03 | $6.66 | $6.91 | $6.60 | $6.65 | $6.65 | 2,691,220 |
| 2022-08-02 | $7.00 | $7.00 | $6.60 | $6.66 | $6.66 | 4,588,600 |
| 2022-08-01 | $7.09 | $7.10 | $6.96 | $7.03 | $7.03 | 2,960,660 |
| 2022-07-29 | $7.10 | $7.25 | $7.06 | $7.14 | $7.14 | 3,701,800 |
| 2022-07-28 | $7.16 | $7.26 | $7.10 | $7.11 | $7.11 | 5,021,930 |
| 2022-07-27 | $7.00 | $7.16 | $6.97 | $7.16 | $7.16 | 4,977,470 |
| 2022-07-26 | $7.15 | $7.15 | $6.92 | $7.04 | $7.04 | 5,712,130 |
| 2022-07-25 | $7.45 | $7.53 | $7.00 | $7.04 | $7.04 | 12,270,310 |
| 2022-07-22 | $6.90 | $7.90 | $6.83 | $7.43 | $7.43 | 20,654,850 |
| 2022-07-21 | $6.86 | $6.94 | $6.82 | $6.83 | $6.83 | 2,024,280 |
| 2022-07-20 | $7.01 | $7.02 | $6.85 | $6.89 | $6.89 | 2,042,660 |
| 2022-07-19 | $7.03 | $7.03 | $6.84 | $6.94 | $6.94 | 3,370,340 |
| 2022-07-18 | $6.50 | $7.08 | $6.50 | $6.92 | $6.92 | 7,380,630 |
| 2022-07-15 | $6.72 | $6.74 | $6.51 | $6.51 | $6.51 | 2,567,540 |
| 2022-07-14 | $6.84 | $6.85 | $6.70 | $6.71 | $6.71 | 1,664,260 |
| 2022-07-13 | $6.68 | $6.84 | $6.65 | $6.84 | $6.84 | 2,163,310 |
| 2022-07-12 | $6.75 | $6.81 | $6.63 | $6.64 | $6.64 | 2,248,600 |
| 2022-07-11 | $6.85 | $6.85 | $6.69 | $6.80 | $6.80 | 2,090,230 |
| 2022-07-08 | $6.73 | $6.92 | $6.70 | $6.82 | $6.82 | 2,658,370 |
| 2022-07-07 | $6.85 | $6.93 | $6.73 | $6.74 | $6.74 | 3,105,200 |
| 2022-07-06 | $6.82 | $6.95 | $6.70 | $6.89 | $6.89 | 4,339,680 |
| 2022-07-05 | $7.07 | $7.18 | $6.80 | $6.89 | $6.89 | 6,540,500 |
| 2022-07-04 | $6.66 | $7.34 | $6.59 | $7.05 | $7.05 | 11,327,480 |
| 2022-07-01 | $6.57 | $6.77 | $6.52 | $6.66 | $6.66 | 2,418,660 |
| 2022-06-30 | $6.54 | $6.66 | $6.52 | $6.55 | $6.55 | 1,939,970 |
| 2022-06-29 | $6.72 | $6.72 | $6.55 | $6.55 | $6.55 | 2,589,100 |
| 2022-06-28 | $6.50 | $6.71 | $6.47 | $6.69 | $6.69 | 2,859,130 |
| 2022-06-27 | $6.54 | $6.56 | $6.44 | $6.50 | $6.50 | 2,287,870 |
| 2022-06-24 | $6.51 | $6.55 | $6.47 | $6.49 | $6.49 | 1,772,710 |
| 2022-06-23 | $6.40 | $6.48 | $6.38 | $6.46 | $6.46 | 1,884,600 |
| 2022-06-22 | $6.57 | $6.58 | $6.38 | $6.39 | $6.39 | 2,623,200 |
| 2022-06-21 | $6.47 | $6.62 | $6.44 | $6.57 | $6.57 | 3,781,680 |
| 2022-06-20 | $6.43 | $6.48 | $6.34 | $6.46 | $6.46 | 2,228,000 |
| 2022-06-17 | $6.34 | $6.45 | $6.28 | $6.41 | $6.41 | 2,289,230 |
| 2022-06-16 | $6.34 | $6.43 | $6.29 | $6.42 | $6.42 | 2,361,320 |
| 2022-06-15 | $6.31 | $6.43 | $6.30 | $6.34 | $6.34 | 2,208,850 |
| 2022-06-14 | $6.22 | $6.33 | $6.13 | $6.32 | $6.32 | 1,911,970 |
| 2022-06-13 | $6.25 | $6.32 | $6.19 | $6.27 | $6.27 | 1,607,780 |
| 2022-06-10 | $6.21 | $6.30 | $6.18 | $6.28 | $6.28 | 1,294,900 |
| 2022-06-09 | $6.37 | $6.37 | $6.20 | $6.21 | $6.21 | 1,615,860 |
| 2022-06-08 | $6.33 | $6.44 | $6.24 | $6.38 | $6.38 | 2,049,070 |
| 2022-06-07 | $6.42 | $6.50 | $6.31 | $6.36 | $6.36 | 1,904,040 |
| 2022-06-06 | $6.36 | $6.49 | $6.36 | $6.45 | $6.45 | 2,175,040 |
| 2022-06-02 | $6.32 | $6.38 | $6.25 | $6.37 | $6.37 | 1,795,830 |
| 2022-06-01 | $6.32 | $6.41 | $6.27 | $6.36 | $6.36 | 1,657,000 |
| 2022-05-31 | $6.32 | $6.38 | $6.21 | $6.34 | $6.34 | 1,919,660 |
| 2022-05-30 | $6.27 | $6.37 | $6.24 | $6.32 | $6.32 | 4,042,360 |
| 2022-05-27 | $6.25 | $6.26 | $6.16 | $6.22 | $6.22 | 1,523,320 |
| 2022-05-26 | $6.23 | $6.25 | $6.08 | $6.22 | $6.22 | 1,647,500 |
| 2022-05-25 | $6.09 | $6.25 | $6.09 | $6.21 | $6.21 | 1,805,900 |
| 2022-05-24 | $6.29 | $6.34 | $6.08 | $6.08 | $6.08 | 3,112,860 |
| 2022-05-23 | $6.28 | $6.32 | $6.22 | $6.30 | $6.30 | 1,731,530 |
| 2022-05-20 | $6.20 | $6.28 | $6.19 | $6.27 | $6.27 | 1,916,530 |
| 2022-05-19 | $6.07 | $6.20 | $6.07 | $6.20 | $6.20 | 1,724,640 |
| 2022-05-18 | $6.10 | $6.19 | $6.07 | $6.14 | $6.14 | 1,997,640 |
| 2022-05-17 | $6.08 | $6.14 | $5.96 | $6.12 | $6.12 | 1,897,300 |
| 2022-05-16 | $6.16 | $6.21 | $6.06 | $6.08 | $6.08 | 1,658,640 |
| 2022-05-13 | $6.14 | $6.20 | $6.07 | $6.16 | $6.16 | 2,123,900 |
| 2022-05-12 | $6.00 | $6.18 | $5.96 | $6.12 | $6.12 | 2,667,800 |
| 2022-05-11 | $6.02 | $6.41 | $6.00 | $6.09 | $6.09 | 5,153,770 |
| 2022-05-10 | $5.88 | $5.98 | $5.83 | $5.97 | $5.97 | 2,443,960 |
| 2022-05-09 | $5.81 | $5.99 | $5.80 | $5.93 | $5.93 | 2,045,680 |
| 2022-05-06 | $5.80 | $5.91 | $5.72 | $5.80 | $5.80 | 2,375,600 |
| 2022-05-05 | $5.97 | $6.04 | $5.86 | $5.96 | $5.96 | 2,351,440 |
| 2022-05-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-05-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-04-29 | $5.74 | $6.08 | $5.61 | $5.98 | $5.98 | 4,753,010 |
| 2022-04-28 | $5.99 | $6.07 | $5.67 | $5.74 | $5.74 | 3,047,600 |
| 2022-04-27 | $5.92 | $6.03 | $5.64 | $6.03 | $6.03 | 2,967,960 |
| 2022-04-26 | $6.00 | $6.24 | $5.90 | $5.93 | $5.93 | 2,289,620 |
| 2022-04-25 | $6.49 | $6.49 | $6.07 | $6.08 | $6.08 | 3,562,880 |
| 2022-04-22 | $6.58 | $6.71 | $6.42 | $6.50 | $6.50 | 2,435,140 |
| 2022-04-21 | $7.00 | $7.04 | $6.62 | $6.63 | $6.63 | 3,020,180 |
| 2022-04-20 | $6.90 | $7.09 | $6.85 | $7.05 | $7.05 | 3,829,620 |
| 2022-04-19 | $6.77 | $7.05 | $6.63 | $6.95 | $6.95 | 2,986,830 |
| 2022-04-18 | $6.65 | $6.73 | $6.48 | $6.69 | $6.69 | 1,840,140 |
| 2022-04-15 | $6.98 | $6.98 | $6.65 | $6.68 | $6.68 | 2,671,220 |
| 2022-04-14 | $7.01 | $7.02 | $6.93 | $6.93 | $6.93 | 1,946,250 |
| 2022-04-13 | $7.03 | $7.09 | $6.93 | $6.95 | $6.95 | 1,724,410 |
| 2022-04-12 | $6.92 | $7.08 | $6.80 | $7.06 | $7.06 | 3,456,450 |
| 2022-04-11 | $7.10 | $7.22 | $6.85 | $6.92 | $6.92 | 4,425,890 |
| 2022-04-08 | $7.29 | $7.29 | $7.06 | $7.09 | $7.09 | 2,209,300 |
| 2022-04-07 | $7.46 | $7.46 | $7.26 | $7.29 | $7.29 | 1,970,060 |
| 2022-04-06 | $7.42 | $7.51 | $7.36 | $7.49 | $7.49 | 2,398,780 |
| 2022-04-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2022-04-04 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2022-04-01 | $7.53 | $7.64 | $7.41 | $7.43 | $7.43 | 2,382,100 |
| 2022-03-31 | $7.39 | $7.73 | $7.35 | $7.57 | $7.57 | 3,885,230 |
| 2022-03-30 | $7.25 | $7.40 | $7.22 | $7.39 | $7.39 | 1,949,320 |
| 2022-03-29 | $7.20 | $7.30 | $7.15 | $7.25 | $7.25 | 1,661,600 |
| 2022-03-28 | $7.23 | $7.28 | $7.11 | $7.21 | $7.21 | 1,285,060 |
| 2022-03-25 | $7.23 | $7.37 | $7.21 | $7.23 | $7.23 | 1,796,050 |
| 2022-03-24 | $7.30 | $7.32 | $7.10 | $7.25 | $7.25 | 3,249,230 |
| 2022-03-23 | $7.40 | $7.40 | $7.28 | $7.34 | $7.34 | 1,754,810 |
| 2022-03-22 | $7.43 | $7.45 | $7.29 | $7.33 | $7.33 | 1,818,200 |
| 2022-03-21 | $7.39 | $7.50 | $7.30 | $7.43 | $7.43 | 2,596,180 |
| 2022-03-18 | $7.31 | $7.44 | $7.26 | $7.39 | $7.39 | 2,155,580 |
| 2022-03-17 | $7.40 | $7.47 | $7.30 | $7.34 | $7.34 | 2,941,480 |
| 2022-03-16 | $7.25 | $7.37 | $7.04 | $7.35 | $7.35 | 2,387,800 |
| 2022-03-15 | $7.50 | $7.61 | $7.14 | $7.14 | $7.14 | 3,267,140 |
| 2022-03-14 | $7.69 | $7.76 | $7.49 | $7.49 | $7.49 | 2,347,900 |
| 2022-03-10 | $7.69 | $7.90 | $7.61 | $7.73 | $7.73 | 2,769,180 |
| 2022-03-09 | $7.75 | $7.86 | $7.30 | $7.60 | $7.60 | 3,668,290 |
| 2022-03-08 | $8.00 | $8.14 | $7.72 | $7.76 | $7.76 | 3,053,740 |
| 2022-03-07 | $8.17 | $8.19 | $7.95 | $8.03 | $8.03 | 2,670,050 |
| 2022-03-04 | $8.30 | $8.32 | $8.12 | $8.16 | $8.16 | 2,771,100 |
| 2022-03-03 | $8.38 | $8.42 | $8.26 | $8.33 | $8.33 | 3,380,790 |
| 2022-03-02 | $8.21 | $8.43 | $8.16 | $8.39 | $8.39 | 4,038,520 |
| 2022-03-01 | $8.13 | $8.27 | $8.11 | $8.23 | $8.23 | 2,753,700 |
| 2022-02-28 | $8.22 | $8.22 | $8.04 | $8.11 | $8.11 | 2,176,700 |
| 2022-02-25 | $8.19 | $8.40 | $8.15 | $8.22 | $8.22 | 2,697,560 |
| 2022-02-24 | $8.34 | $8.50 | $8.08 | $8.20 | $8.20 | 4,436,630 |
| 2022-02-23 | $8.26 | $8.44 | $8.24 | $8.43 | $8.43 | 2,742,510 |
| 2022-02-22 | $8.39 | $8.43 | $8.21 | $8.31 | $8.31 | 2,654,690 |
| 2022-02-21 | $8.37 | $8.45 | $8.22 | $8.40 | $8.40 | 3,015,500 |
| 2022-02-18 | $8.20 | $8.37 | $8.15 | $8.36 | $8.36 | 3,787,210 |
| 2022-02-17 | $8.16 | $8.47 | $8.15 | $8.29 | $8.29 | 5,693,930 |
| 2022-02-16 | $8.01 | $8.16 | $7.97 | $8.12 | $8.12 | 2,234,610 |
| 2022-02-15 | $8.18 | $8.18 | $7.92 | $8.02 | $8.02 | 1,974,120 |
| 2022-02-14 | $7.95 | $8.17 | $7.86 | $8.11 | $8.11 | 2,704,500 |
| 2022-02-11 | $8.04 | $8.20 | $7.93 | $7.96 | $7.96 | 2,535,960 |
| 2022-02-10 | $8.12 | $8.35 | $8.01 | $8.12 | $8.12 | 2,795,760 |
| 2022-02-09 | $8.00 | $8.11 | $7.99 | $8.08 | $8.08 | 2,642,580 |
| 2022-02-08 | $7.73 | $8.03 | $7.70 | $8.01 | $8.01 | 3,259,240 |
| 2022-02-07 | $7.72 | $7.86 | $7.63 | $7.73 | $7.73 | 2,415,260 |
| 2022-02-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-01-28 | $7.40 | $7.66 | $7.40 | $7.59 | $7.59 | 1,932,510 |
| 2022-01-27 | $7.76 | $7.76 | $7.35 | $7.37 | $7.37 | 2,755,720 |
| 2022-01-26 | $7.62 | $7.79 | $7.62 | $7.70 | $7.70 | 1,613,200 |
| 2022-01-25 | $7.95 | $8.00 | $7.61 | $7.62 | $7.62 | 3,251,500 |
| 2022-01-24 | $8.07 | $8.11 | $7.94 | $7.97 | $7.97 | 2,553,880 |
| 2022-01-21 | $8.20 | $8.23 | $8.07 | $8.11 | $8.11 | 1,853,140 |
| 2022-01-20 | $8.45 | $8.50 | $8.16 | $8.18 | $8.18 | 3,826,960 |
| 2022-01-19 | $8.30 | $8.50 | $8.30 | $8.44 | $8.44 | 3,135,460 |
| 2022-01-18 | $8.56 | $8.59 | $8.32 | $8.33 | $8.33 | 4,498,930 |
| 2022-01-17 | $8.41 | $8.65 | $8.41 | $8.57 | $8.57 | 4,052,030 |
| 2022-01-14 | $8.64 | $8.66 | $8.38 | $8.39 | $8.39 | 4,946,460 |
| 2022-01-13 | $8.64 | $8.74 | $8.57 | $8.68 | $8.68 | 3,918,060 |
| 2022-01-12 | $8.48 | $8.78 | $8.48 | $8.64 | $8.64 | 3,566,590 |
| 2022-01-11 | $8.55 | $8.68 | $8.43 | $8.46 | $8.46 | 2,944,700 |
| 2022-01-10 | $8.52 | $8.60 | $8.39 | $8.60 | $8.60 | 2,772,260 |
| 2022-01-07 | $8.69 | $8.73 | $8.47 | $8.48 | $8.48 | 5,049,000 |
| 2022-01-06 | $8.44 | $8.72 | $8.42 | $8.69 | $8.69 | 6,458,900 |
| 2022-01-05 | $8.58 | $8.64 | $8.36 | $8.51 | $8.51 | 4,200,920 |
| 2022-01-04 | $8.47 | $8.59 | $8.42 | $8.54 | $8.54 | 5,457,400 |
| 2022-01-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-12-31 | $8.40 | $8.48 | $8.34 | $8.44 | $8.44 | 2,892,960 |
| 2021-12-30 | $8.33 | $8.42 | $8.28 | $8.35 | $8.35 | 3,350,130 |
| 2021-12-29 | $8.34 | $8.39 | $8.23 | $8.34 | $8.34 | 2,524,510 |
| 2021-12-28 | $8.23 | $8.32 | $8.17 | $8.32 | $8.32 | 2,676,890 |
| 2021-12-27 | $8.21 | $8.27 | $8.11 | $8.23 | $8.23 | 2,820,380 |
| 2021-12-24 | $8.31 | $8.34 | $8.13 | $8.20 | $8.20 | 4,298,180 |
| 2021-12-23 | $8.51 | $8.52 | $8.28 | $8.28 | $8.28 | 5,041,520 |
| 2021-12-22 | $8.75 | $8.85 | $8.50 | $8.52 | $8.52 | 5,693,270 |
| 2021-12-21 | $8.52 | $8.70 | $8.45 | $8.66 | $8.66 | 6,468,520 |
| 2021-12-20 | $8.50 | $8.61 | $8.43 | $8.51 | $8.51 | 7,151,010 |
| 2021-12-17 | $8.71 | $8.77 | $8.46 | $8.51 | $8.51 | 11,866,560 |
| 2021-12-16 | $8.18 | $9.50 | $8.10 | $8.79 | $8.79 | 19,750,220 |
| 2021-12-15 | $8.06 | $8.19 | $8.03 | $8.08 | $8.08 | 4,318,220 |
| 2021-12-14 | $8.25 | $8.25 | $8.01 | $8.05 | $8.05 | 5,495,500 |
| 2021-12-13 | $8.32 | $8.32 | $8.21 | $8.23 | $8.23 | 2,143,460 |
| 2021-12-07 | $8.46 | $8.47 | $8.16 | $8.24 | $8.24 | 3,331,600 |
| 2021-12-06 | $8.70 | $8.81 | $8.38 | $8.38 | $8.38 | 4,971,760 |
| 2021-12-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 3,252,740 |
| 2021-12-02 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 4,412,580 |
| 2021-12-01 | $8.44 | $8.68 | $8.41 | $8.63 | $8.63 | 5,476,520 |
| 2021-11-30 | $8.29 | $8.53 | $8.29 | $8.39 | $8.39 | 4,496,980 |
| 2021-11-29 | $8.37 | $8.37 | $8.23 | $8.26 | $8.26 | 4,898,000 |
| 2021-11-26 | $8.43 | $8.57 | $8.29 | $8.55 | $8.55 | 6,160,180 |
| 2021-11-25 | $8.34 | $8.46 | $8.26 | $8.42 | $8.42 | 3,956,500 |
| 2021-11-24 | $8.46 | $8.47 | $8.22 | $8.34 | $8.34 | 2,989,030 |
| 2021-11-23 | $8.26 | $8.42 | $8.24 | $8.39 | $8.39 | 3,662,120 |
| 2021-11-22 | $8.28 | $8.33 | $8.16 | $8.32 | $8.32 | 2,564,200 |
| 2021-11-19 | $8.21 | $8.30 | $8.10 | $8.28 | $8.28 | 2,973,300 |
| 2021-11-18 | $8.24 | $8.45 | $8.15 | $8.20 | $8.20 | 4,366,120 |
| 2021-11-17 | $8.23 | $8.29 | $8.10 | $8.27 | $8.27 | 3,073,780 |
| 2021-11-16 | $8.34 | $8.37 | $8.11 | $8.14 | $8.14 | 3,431,500 |
| 2021-11-15 | $8.25 | $8.38 | $8.18 | $8.35 | $8.35 | 3,842,380 |
| 2021-11-12 | $8.19 | $8.25 | $8.05 | $8.25 | $8.25 | 4,040,210 |
| 2021-11-11 | $8.08 | $8.36 | $8.08 | $8.21 | $8.21 | 4,888,550 |
| 2021-11-10 | $8.15 | $8.20 | $8.01 | $8.12 | $8.12 | 3,022,500 |
| 2021-11-09 | $8.09 | $8.17 | $7.98 | $8.15 | $8.15 | 4,918,530 |
| 2021-11-08 | $7.85 | $8.36 | $7.81 | $8.08 | $8.08 | 8,374,990 |
| 2021-11-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,406,130 |
| 2021-11-04 | $7.58 | $7.78 | $7.57 | $7.70 | $7.70 | 3,111,980 |
| 2021-11-03 | $7.52 | $7.63 | $7.46 | $7.58 | $7.58 | 2,511,510 |
| 2021-11-02 | $7.77 | $7.90 | $7.38 | $7.52 | $7.52 | 4,685,820 |
| 2021-11-01 | $7.69 | $7.77 | $7.58 | $7.74 | $7.74 | 2,798,010 |
| 2021-10-29 | $7.59 | $7.81 | $7.54 | $7.69 | $7.69 | 3,124,690 |
| 2021-10-28 | $8.08 | $8.08 | $7.60 | $7.65 | $7.65 | 3,856,270 |
| 2021-10-27 | $7.83 | $8.01 | $7.51 | $8.00 | $8.00 | 5,035,770 |
| 2021-10-26 | $7.95 | $8.06 | $7.80 | $7.83 | $7.83 | 2,631,780 |
| 2021-10-25 | $7.85 | $7.98 | $7.70 | $7.97 | $7.97 | 2,789,780 |
| 2021-10-22 | $7.99 | $8.05 | $7.80 | $7.81 | $7.81 | 2,718,270 |
| 2021-10-21 | $8.12 | $8.23 | $7.96 | $7.99 | $7.99 | 3,024,480 |
| 2021-10-20 | $8.18 | $8.25 | $8.09 | $8.16 | $8.16 | 2,958,460 |
| 2021-10-19 | $8.26 | $8.27 | $8.13 | $8.18 | $8.18 | 2,756,100 |
| 2021-10-18 | $8.15 | $8.29 | $8.10 | $8.25 | $8.25 | 2,445,600 |
| 2021-10-15 | $8.36 | $8.42 | $8.08 | $8.13 | $8.13 | 3,502,300 |
| 2021-10-14 | $8.34 | $8.48 | $8.21 | $8.33 | $8.33 | 2,753,710 |
| 2021-10-13 | $8.31 | $8.50 | $8.28 | $8.42 | $8.42 | 2,859,250 |
| 2021-10-12 | $8.60 | $8.66 | $8.22 | $8.32 | $8.32 | 5,234,130 |
| 2021-10-11 | $8.97 | $9.05 | $8.56 | $8.65 | $8.65 | 4,531,580 |
| 2021-09-30 | $8.79 | $8.95 | $8.74 | $8.86 | $8.86 | 3,872,860 |
| 2021-09-29 | $8.99 | $9.30 | $8.72 | $8.77 | $8.77 | 6,747,760 |
| 2021-09-28 | $8.68 | $9.17 | $8.61 | $9.01 | $9.01 | 6,840,560 |
| 2021-09-27 | $8.93 | $9.06 | $8.50 | $8.68 | $8.68 | 5,810,900 |
| 2021-09-24 | $9.43 | $9.43 | $8.82 | $8.94 | $8.94 | 10,657,490 |
| 2021-09-23 | $9.10 | $9.53 | $9.00 | $9.49 | $9.49 | 10,469,820 |
| 2021-09-22 | $9.28 | $9.45 | $8.95 | $9.09 | $9.09 | 7,895,450 |
| 2021-09-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-09-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-09-17 | $10.26 | $10.28 | $9.30 | $9.50 | $9.50 | 12,460,500 |
| 2021-09-16 | $9.94 | $10.33 | $9.91 | $10.28 | $10.28 | 13,303,530 |
| 2021-09-15 | $9.84 | $10.02 | $9.70 | $9.94 | $9.94 | 4,698,190 |
| 2021-09-14 | $10.04 | $10.11 | $9.81 | $9.84 | $9.84 | 7,615,130 |
| 2021-09-13 | $9.97 | $10.25 | $9.94 | $10.06 | $10.06 | 7,948,860 |
| 2021-09-09 | $10.40 | $10.45 | $10.05 | $10.12 | $10.12 | 8,998,550 |
| 2021-09-08 | $10.15 | $10.36 | $10.04 | $10.36 | $10.36 | 10,492,410 |
| 2021-09-07 | $10.04 | $10.28 | $9.95 | $10.21 | $10.21 | 10,866,720 |
| 2021-09-06 | $10.20 | $10.89 | $9.91 | $10.30 | $10.30 | 16,923,460 |
| 2021-09-03 | $10.59 | $10.64 | $10.05 | $10.19 | $10.19 | 14,095,430 |
| 2021-09-02 | $10.63 | $10.70 | $10.40 | $10.64 | $10.64 | 11,246,790 |
| 2021-09-01 | $11.20 | $11.30 | $10.60 | $10.71 | $10.71 | 19,955,960 |
| 2021-08-31 | $9.90 | $11.66 | $9.87 | $11.05 | $11.05 | 32,248,460 |
| 2021-08-30 | $9.93 | $10.30 | $9.65 | $9.73 | $9.73 | 10,728,900 |
| 2021-08-27 | $10.21 | $10.24 | $9.64 | $9.92 | $9.92 | 15,558,870 |
| 2021-08-26 | $10.50 | $10.96 | $10.35 | $10.61 | $10.61 | 12,281,050 |
| 2021-08-25 | $10.82 | $10.86 | $10.47 | $10.56 | $10.56 | 10,255,690 |
| 2021-08-24 | $10.69 | $11.35 | $10.54 | $10.83 | $10.83 | 20,195,250 |
| 2021-08-23 | $10.58 | $10.97 | $10.18 | $10.59 | $10.59 | 18,762,740 |
| 2021-08-20 | $9.53 | $10.20 | $9.21 | $10.19 | $10.19 | 11,404,990 |
| 2021-08-19 | $9.99 | $10.48 | $9.46 | $9.60 | $9.60 | 12,706,240 |
| 2021-08-18 | $9.81 | $10.38 | $9.73 | $9.98 | $9.98 | 10,937,060 |
| 2021-08-17 | $10.50 | $10.67 | $9.75 | $9.81 | $9.81 | 12,346,170 |
| 2021-08-16 | $10.06 | $10.77 | $9.95 | $10.59 | $10.59 | 14,532,590 |
| 2021-08-13 | $10.11 | $10.30 | $9.93 | $10.05 | $10.05 | 9,338,210 |
| 2021-08-12 | $10.36 | $10.79 | $10.03 | $10.07 | $10.07 | 14,270,490 |
| 2021-08-11 | $10.45 | $10.45 | $10.17 | $10.35 | $10.35 | 6,585,190 |
| 2021-08-10 | $10.23 | $10.43 | $10.10 | $10.35 | $10.35 | 8,682,920 |
| 2021-08-09 | $9.93 | $10.45 | $9.80 | $10.34 | $10.34 | 11,811,840 |
| 2021-08-06 | $9.96 | $10.07 | $9.73 | $9.97 | $9.97 | 8,340,160 |
| 2021-08-05 | $10.19 | $10.19 | $9.80 | $9.84 | $9.84 | 8,107,080 |
| 2021-08-04 | $10.11 | $10.30 | $10.04 | $10.17 | $10.17 | 8,573,400 |
| 2021-08-03 | $10.30 | $10.40 | $10.11 | $10.16 | $10.16 | 12,717,660 |
| 2021-08-02 | $9.46 | $11.11 | $9.46 | $10.42 | $10.42 | 21,532,870 |
| 2021-07-30 | $9.02 | $9.64 | $8.85 | $9.44 | $9.44 | 11,314,020 |
| 2021-07-29 | $8.78 | $9.11 | $8.73 | $8.86 | $8.86 | 10,061,060 |
| 2021-07-28 | $9.11 | $9.23 | $8.32 | $8.58 | $8.58 | 10,840,200 |
| 2021-07-27 | $9.68 | $9.73 | $9.14 | $9.15 | $9.15 | 13,320,020 |
| 2021-07-26 | $9.64 | $10.28 | $9.53 | $9.81 | $9.81 | 17,574,780 |
| 2021-07-23 | $9.58 | $9.99 | $9.39 | $9.67 | $9.67 | 14,670,870 |
| 2021-07-22 | $9.56 | $9.90 | $9.42 | $9.53 | $9.53 | 11,859,660 |
| 2021-07-21 | $9.63 | $9.96 | $9.40 | $9.51 | $9.51 | 13,728,910 |
| 2021-07-20 | $9.35 | $9.77 | $9.28 | $9.69 | $9.69 | 15,004,400 |
| 2021-07-19 | $8.68 | $9.67 | $8.45 | $9.60 | $9.60 | 18,177,970 |
| 2021-07-16 | $9.18 | $9.18 | $8.67 | $8.69 | $8.69 | 7,767,890 |
| 2021-07-15 | $9.17 | $9.18 | $8.80 | $8.95 | $8.95 | 8,443,030 |
| 2021-07-14 | $9.28 | $9.47 | $9.09 | $9.18 | $9.18 | 9,940,730 |
| 2021-07-13 | $8.92 | $9.49 | $8.73 | $9.38 | $9.38 | 18,001,140 |
| 2021-07-12 | $9.03 | $9.16 | $8.81 | $8.90 | $8.90 | 11,394,730 |
| 2021-07-09 | $8.79 | $9.13 | $8.64 | $9.05 | $9.05 | 12,873,850 |
| 2021-07-08 | $8.75 | $8.93 | $8.64 | $8.84 | $8.84 | 8,268,060 |
| 2021-07-07 | $8.55 | $8.84 | $8.55 | $8.72 | $8.72 | 7,531,180 |
| 2021-07-06 | $8.63 | $8.69 | $8.47 | $8.66 | $8.66 | 5,488,000 |
| 2021-07-05 | $8.39 | $8.63 | $8.26 | $8.62 | $8.62 | 6,955,990 |
| 2021-07-01 | $8.44 | $8.45 | $8.00 | $8.05 | $8.05 | 6,043,340 |
| 2021-06-30 | $8.26 | $8.52 | $8.25 | $8.36 | $8.36 | 4,488,930 |
| 2021-06-29 | $8.70 | $8.71 | $8.23 | $8.30 | $8.30 | 7,828,000 |
| 2021-06-28 | $8.80 | $8.81 | $8.54 | $8.65 | $8.65 | 7,239,140 |
| 2021-06-25 | $8.81 | $8.83 | $8.61 | $8.83 | $8.83 | 7,832,640 |
| 2021-06-24 | $9.06 | $9.06 | $8.72 | $8.77 | $8.77 | 9,473,070 |
| 2021-06-23 | $9.06 | $9.34 | $8.90 | $9.01 | $9.01 | 14,484,150 |
| 2021-06-22 | $8.70 | $9.19 | $8.61 | $9.18 | $9.18 | 17,905,900 |
| 2021-06-21 | $8.78 | $9.08 | $8.63 | $8.70 | $8.70 | 12,490,380 |
| 2021-06-18 | $8.59 | $9.02 | $8.41 | $8.88 | $8.88 | 15,771,290 |
| 2021-06-17 | $8.87 | $8.88 | $8.47 | $8.58 | $8.58 | 10,706,410 |
| 2021-06-16 | $8.49 | $8.74 | $8.32 | $8.72 | $8.72 | 13,770,510 |
| 2021-06-15 | $8.11 | $8.70 | $8.11 | $8.56 | $8.56 | 16,249,030 |
| 2021-06-14 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2021-06-11 | $7.91 | $8.79 | $7.87 | $8.29 | $8.29 | 17,695,110 |
| 2021-06-10 | $8.03 | $8.03 | $7.77 | $7.91 | $7.91 | 5,689,500 |
| 2021-06-09 | $8.12 | $8.13 | $7.90 | $7.92 | $7.92 | 5,412,980 |
| 2021-06-08 | $8.33 | $8.35 | $7.95 | $8.05 | $8.05 | 9,658,900 |
| 2021-06-07 | $8.37 | $8.74 | $8.30 | $8.39 | $8.39 | 7,937,580 |
| 2021-06-04 | $8.58 | $8.93 | $8.34 | $8.37 | $8.37 | 11,900,840 |
| 2021-06-03 | $8.31 | $8.98 | $8.31 | $8.70 | $8.70 | 14,631,340 |
| 2021-06-02 | $8.70 | $8.70 | $8.28 | $8.31 | $8.31 | 7,973,200 |
| 2021-06-01 | $8.46 | $8.68 | $8.36 | $8.59 | $8.59 | 8,892,050 |
| 2021-05-31 | $8.35 | $8.54 | $8.25 | $8.47 | $8.47 | 7,575,370 |
| 2021-05-28 | $8.60 | $8.60 | $8.31 | $8.39 | $8.39 | 8,975,290 |
| 2021-05-27 | $8.31 | $8.69 | $8.21 | $8.46 | $8.46 | 12,367,850 |
| 2021-05-26 | $8.42 | $8.59 | $8.25 | $8.34 | $8.34 | 9,724,880 |
| 2021-05-25 | $8.21 | $8.35 | $8.13 | $8.30 | $8.30 | 12,409,080 |
| 2021-05-24 | $7.50 | $8.88 | $7.45 | $8.35 | $8.35 | 19,191,130 |
| 2021-05-21 | $7.46 | $7.57 | $7.36 | $7.41 | $7.41 | 5,767,010 |
| 2021-05-20 | $7.47 | $7.64 | $7.33 | $7.35 | $7.35 | 7,234,940 |
| 2021-05-19 | $7.84 | $8.05 | $7.53 | $7.58 | $7.58 | 9,720,880 |
| 2021-05-18 | $7.60 | $8.15 | $7.39 | $7.75 | $7.75 | 11,825,130 |
| 2021-05-17 | $8.20 | $8.23 | $7.01 | $7.73 | $7.73 | 17,659,390 |
| 2021-05-14 | $8.99 | $9.50 | $8.61 | $8.62 | $8.62 | 24,762,300 |
| 2021-05-13 | $8.52 | $8.75 | $8.37 | $8.66 | $8.66 | 11,371,690 |
| 2021-05-12 | $8.56 | $8.66 | $8.26 | $8.51 | $8.51 | 8,996,430 |
| 2021-05-11 | $8.43 | $8.78 | $8.33 | $8.45 | $8.45 | 12,156,510 |
| 2021-05-10 | $8.40 | $8.67 | $8.22 | $8.60 | $8.60 | 12,202,770 |
| 2021-05-07 | $8.55 | $8.77 | $8.30 | $8.47 | $8.47 | 15,109,690 |
| 2021-05-06 | $8.50 | $9.11 | $8.15 | $8.80 | $8.80 | 24,016,720 |
| 2021-05-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-05-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-04-30 | $6.99 | $8.34 | $6.99 | $8.34 | $8.34 | 15,545,980 |
| 2021-04-29 | $7.02 | $7.16 | $6.94 | $6.95 | $6.95 | 3,706,580 |
| 2021-04-28 | $7.14 | $7.22 | $7.06 | $7.08 | $7.08 | 4,416,820 |
| 2021-04-27 | $7.08 | $7.24 | $6.80 | $7.17 | $7.17 | 5,578,830 |
| 2021-04-26 | $7.13 | $7.17 | $6.92 | $6.97 | $6.97 | 4,446,610 |
| 2021-04-23 | $7.19 | $7.25 | $7.10 | $7.12 | $7.12 | 2,290,990 |
| 2021-04-22 | $7.21 | $7.39 | $7.14 | $7.16 | $7.16 | 3,093,820 |
| 2021-04-21 | $7.43 | $7.46 | $7.16 | $7.17 | $7.17 | 4,556,360 |
| 2021-04-20 | $7.43 | $7.61 | $7.38 | $7.43 | $7.43 | 4,753,520 |
| 2021-04-19 | $7.48 | $7.63 | $7.42 | $7.49 | $7.49 | 5,214,590 |
| 2021-04-16 | $7.22 | $7.61 | $7.20 | $7.52 | $7.52 | 8,179,410 |
| 2021-04-15 | $7.35 | $7.37 | $7.11 | $7.15 | $7.15 | 6,661,400 |
| 2021-04-14 | $7.57 | $7.64 | $7.33 | $7.34 | $7.34 | 6,047,820 |
| 2021-04-13 | $7.69 | $7.75 | $7.48 | $7.55 | $7.55 | 5,501,060 |
| 2021-04-12 | $7.74 | $7.88 | $7.40 | $7.69 | $7.69 | 10,579,010 |
| 2021-04-09 | $7.88 | $8.04 | $7.80 | $7.83 | $7.83 | 5,087,390 |
| 2021-04-08 | $8.05 | $8.15 | $7.88 | $7.92 | $7.92 | 7,001,700 |
| 2021-04-07 | $8.14 | $8.24 | $8.03 | $8.19 | $8.19 | 8,113,370 |
| 2021-04-06 | $7.93 | $8.13 | $7.83 | $8.07 | $8.07 | 7,810,840 |
| 2021-04-05 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2021-04-02 | $8.24 | $8.24 | $7.83 | $7.91 | $7.91 | 10,397,290 |
| 2021-04-01 | $8.63 | $8.63 | $8.12 | $8.13 | $8.13 | 15,207,600 |
| 2021-03-31 | $8.40 | $8.95 | $8.21 | $8.81 | $8.81 | 18,623,730 |
| 2021-03-30 | $8.65 | $8.74 | $8.12 | $8.60 | $8.60 | 15,911,460 |
| 2021-03-29 | $9.07 | $9.22 | $8.65 | $8.70 | $8.70 | 14,808,490 |
| 2021-03-26 | $8.99 | $9.44 | $8.85 | $8.94 | $8.94 | 18,260,050 |
| 2021-03-25 | $9.60 | $9.60 | $8.89 | $9.06 | $9.06 | 24,309,820 |
| 2021-03-24 | $9.01 | $10.11 | $8.90 | $9.94 | $9.94 | 34,725,360 |
| 2021-03-23 | $8.75 | $9.68 | $8.50 | $8.92 | $8.92 | 26,456,070 |
| 2021-03-22 | $8.37 | $9.16 | $8.37 | $8.95 | $8.95 | 23,549,040 |
| 2021-03-19 | $8.70 | $8.75 | $8.30 | $8.43 | $8.43 | 15,715,740 |
| 2021-03-18 | $8.64 | $9.10 | $8.60 | $8.68 | $8.68 | 17,855,930 |
| 2021-03-17 | $8.90 | $9.05 | $8.55 | $8.83 | $8.83 | 24,544,560 |
| 2021-03-16 | $8.46 | $9.80 | $8.01 | $9.20 | $9.20 | 32,621,140 |
| 2021-03-15 | $8.61 | $9.09 | $8.25 | $8.42 | $8.42 | 34,859,440 |
| 2021-03-12 | $6.86 | $8.27 | $6.76 | $8.27 | $8.27 | 20,953,680 |
| 2021-03-11 | $6.67 | $7.00 | $6.57 | $6.89 | $6.89 | 4,491,970 |
| 2021-03-10 | $6.85 | $7.05 | $6.64 | $6.66 | $6.66 | 4,232,130 |
| 2021-03-09 | $7.35 | $7.37 | $6.64 | $6.87 | $6.87 | 8,541,840 |
| 2021-03-08 | $7.10 | $7.48 | $7.09 | $7.41 | $7.41 | 8,092,910 |
| 2021-03-05 | $7.14 | $7.30 | $7.10 | $7.12 | $7.12 | 4,114,910 |
| 2021-03-04 | $7.20 | $7.37 | $7.14 | $7.18 | $7.18 | 4,528,880 |
| 2021-03-03 | $7.28 | $7.35 | $7.06 | $7.29 | $7.29 | 7,741,340 |
| 2021-03-02 | $7.01 | $7.55 | $6.95 | $7.35 | $7.35 | 10,737,500 |
| 2021-03-01 | $7.20 | $7.20 | $6.88 | $6.98 | $6.98 | 5,352,620 |
| 2021-02-26 | $6.68 | $7.12 | $6.64 | $6.97 | $6.97 | 5,893,530 |
| 2021-02-25 | $6.88 | $6.99 | $6.73 | $6.75 | $6.75 | 2,841,510 |
| 2021-02-24 | $6.86 | $7.02 | $6.80 | $6.85 | $6.85 | 3,169,530 |
| 2021-02-23 | $6.93 | $7.06 | $6.76 | $6.78 | $6.78 | 4,299,260 |
| 2021-02-22 | $6.52 | $7.13 | $6.51 | $6.99 | $6.99 | 6,375,820 |
| 2021-02-19 | $6.28 | $6.54 | $6.20 | $6.50 | $6.50 | 3,312,250 |
| 2021-02-18 | $6.28 | $6.43 | $6.24 | $6.28 | $6.28 | 3,426,410 |
| 2021-02-17 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-16 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-15 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-12 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-11 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-10 | $6.14 | $6.28 | $6.11 | $6.18 | $6.18 | 3,071,240 |
| 2021-02-09 | $5.90 | $6.22 | $5.87 | $6.13 | $6.13 | 4,166,770 |
| 2021-02-08 | $5.99 | $6.05 | $5.79 | $5.86 | $5.86 | 3,553,730 |
| 2021-02-05 | $6.02 | $6.29 | $5.98 | $6.02 | $6.02 | 3,007,520 |
| 2021-02-04 | $6.05 | $6.22 | $5.95 | $6.01 | $6.01 | 3,326,890 |
| 2021-02-03 | $6.38 | $6.38 | $6.08 | $6.09 | $6.09 | 4,065,200 |
| 2021-02-02 | $6.60 | $6.86 | $6.30 | $6.33 | $6.33 | 6,003,600 |
| 2021-02-01 | $6.45 | $6.74 | $6.00 | $6.69 | $6.69 | 8,049,400 |
| 2021-01-29 | $7.15 | $7.17 | $6.76 | $6.94 | $6.94 | 3,405,670 |
| 2021-01-28 | $7.07 | $7.22 | $6.94 | $7.11 | $7.11 | 2,647,600 |
| 2021-01-27 | $7.00 | $7.26 | $6.90 | $7.12 | $7.12 | 3,218,600 |
| 2021-01-26 | $7.00 | $7.21 | $6.84 | $7.03 | $7.03 | 2,784,400 |
| 2021-01-25 | $7.28 | $7.28 | $6.98 | $7.00 | $7.00 | 3,441,400 |
| 2021-01-22 | $7.43 | $7.43 | $7.20 | $7.23 | $7.23 | 3,962,190 |
| 2021-01-21 | $7.32 | $7.56 | $7.31 | $7.38 | $7.38 | 4,324,680 |
| 2021-01-20 | $7.45 | $7.70 | $7.33 | $7.34 | $7.34 | 4,563,210 |
| 2021-01-19 | $7.22 | $7.73 | $7.16 | $7.48 | $7.48 | 6,623,110 |
| 2021-01-18 | $7.11 | $7.40 | $7.11 | $7.20 | $7.20 | 4,843,260 |
| 2021-01-15 | $6.69 | $7.24 | $6.68 | $7.11 | $7.11 | 6,593,780 |
| 2021-01-14 | $6.68 | $6.81 | $6.60 | $6.72 | $6.72 | 3,874,490 |
| 2021-01-13 | $6.77 | $6.84 | $6.60 | $6.63 | $6.63 | 4,556,030 |
| 2021-01-12 | $6.75 | $7.12 | $6.72 | $6.77 | $6.77 | 4,772,080 |
| 2021-01-11 | $7.12 | $7.16 | $6.75 | $6.80 | $6.80 | 5,333,400 |
| 2021-01-08 | $7.10 | $7.38 | $6.82 | $7.11 | $7.11 | 6,136,330 |
| 2021-01-07 | $7.49 | $7.52 | $7.10 | $7.13 | $7.13 | 6,027,670 |
| 2021-01-06 | $7.73 | $7.76 | $7.43 | $7.49 | $7.49 | 4,851,260 |
| 2021-01-05 | $7.83 | $7.85 | $7.60 | $7.73 | $7.73 | 4,871,640 |
| 2021-01-04 | $7.78 | $7.94 | $7.70 | $7.89 | $7.89 | 4,472,880 |
| 2021-01-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2020-12-31 | $7.63 | $8.10 | $7.63 | $7.83 | $7.83 | 7,076,500 |
| 2020-12-30 | $7.67 | $7.75 | $7.56 | $7.59 | $7.59 | 3,505,300 |
| 2020-12-29 | $7.54 | $7.67 | $7.52 | $7.58 | $7.58 | 3,305,560 |
| 2020-12-28 | $7.74 | $7.79 | $7.49 | $7.57 | $7.57 | 4,712,670 |
| 2020-12-25 | $7.68 | $7.99 | $7.59 | $7.75 | $7.75 | 5,540,330 |
| 2020-12-24 | $7.94 | $7.94 | $7.60 | $7.66 | $7.66 | 6,121,990 |
| 2020-12-23 | $7.91 | $8.13 | $7.88 | $7.94 | $7.94 | 4,607,540 |
| 2020-12-22 | $8.16 | $8.21 | $7.92 | $7.96 | $7.96 | 5,947,450 |
| 2020-12-21 | $8.14 | $8.28 | $8.10 | $8.14 | $8.14 | 4,208,000 |
| 2020-12-18 | $8.33 | $8.44 | $8.15 | $8.18 | $8.18 | 3,691,950 |
| 2020-12-17 | $8.34 | $8.43 | $8.09 | $8.40 | $8.40 | 4,774,100 |
| 2020-12-16 | $8.46 | $8.50 | $8.21 | $8.27 | $8.27 | 4,486,680 |
| 2020-12-15 | $8.48 | $8.55 | $8.35 | $8.45 | $8.45 | 4,060,570 |
| 2020-12-14 | $8.58 | $8.76 | $8.46 | $8.55 | $8.55 | 6,503,120 |
| 2020-12-11 | $9.03 | $9.05 | $8.60 | $8.72 | $8.72 | 4,651,320 |
| 2020-12-10 | $8.85 | $9.14 | $8.75 | $9.02 | $9.02 | 4,167,590 |
| 2020-12-09 | $9.00 | $9.04 | $8.68 | $8.76 | $8.76 | 4,958,790 |
| 2020-12-08 | $9.00 | $9.09 | $8.95 | $9.00 | $9.00 | 2,890,270 |
| 2020-12-07 | $9.03 | $9.17 | $8.96 | $9.02 | $9.02 | 3,669,670 |
| 2020-12-04 | $9.05 | $9.11 | $9.00 | $9.03 | $9.03 | 2,726,970 |
| 2020-12-03 | $9.12 | $9.14 | $8.96 | $9.05 | $9.05 | 3,220,450 |
| 2020-12-02 | $9.12 | $9.18 | $8.98 | $9.12 | $9.12 | 4,551,480 |
| 2020-12-01 | $8.96 | $9.41 | $8.91 | $9.10 | $9.10 | 6,137,300 |
| 2020-11-30 | $9.14 | $9.18 | $8.94 | $8.95 | $8.95 | 4,395,140 |
| 2020-11-27 | $9.23 | $9.27 | $8.91 | $9.09 | $9.09 | 4,276,150 |
| 2020-11-26 | $9.27 | $9.34 | $9.03 | $9.18 | $9.18 | 5,133,230 |
| 2020-11-25 | $9.58 | $9.66 | $9.25 | $9.26 | $9.26 | 7,707,940 |
| 2020-11-24 | $9.58 | $9.75 | $9.48 | $9.58 | $9.58 | 4,588,870 |
| 2020-11-23 | $9.85 | $9.85 | $9.55 | $9.61 | $9.61 | 4,825,800 |
| 2020-11-20 | $9.69 | $9.89 | $9.65 | $9.84 | $9.84 | 4,512,670 |
| 2020-11-19 | $9.55 | $9.79 | $9.46 | $9.77 | $9.77 | 5,399,470 |
| 2020-11-18 | $9.53 | $9.86 | $9.43 | $9.61 | $9.61 | 6,275,720 |
| 2020-11-17 | $9.67 | $9.88 | $9.51 | $9.53 | $9.53 | 6,553,530 |
| 2020-11-16 | $9.90 | $9.97 | $9.64 | $9.72 | $9.72 | 6,889,840 |
| 2020-11-13 | $10.30 | $10.30 | $9.62 | $9.92 | $9.92 | 10,045,300 |
| 2020-11-12 | $10.51 | $10.60 | $10.09 | $10.18 | $10.18 | 9,743,960 |
| 2020-11-11 | $10.93 | $10.95 | $10.33 | $10.35 | $10.35 | 10,669,000 |
| 2020-11-10 | $10.90 | $11.28 | $10.61 | $11.04 | $11.04 | 13,716,480 |
| 2020-11-09 | $10.81 | $11.05 | $10.71 | $10.81 | $10.81 | 9,775,050 |
| 2020-11-06 | $11.28 | $11.28 | $10.55 | $10.74 | $10.74 | 10,107,780 |
| 2020-11-05 | $10.78 | $11.54 | $10.62 | $11.16 | $11.16 | 16,880,080 |
| 2020-11-04 | $11.05 | $11.11 | $10.45 | $10.66 | $10.66 | 15,861,740 |
| 2020-11-03 | $11.33 | $11.33 | $10.74 | $11.14 | $11.14 | 14,708,630 |
| 2020-11-02 | $10.83 | $11.55 | $10.81 | $11.15 | $11.15 | 18,169,700 |
| 2020-10-30 | $11.22 | $11.78 | $10.63 | $10.69 | $10.69 | 25,435,860 |
| 2020-10-29 | $11.40 | $11.82 | $11.10 | $11.29 | $11.29 | 30,421,060 |
| 2020-10-28 | $10.50 | $12.73 | $10.50 | $12.11 | $12.11 | 45,960,500 |
| 2020-10-27 | $10.50 | $10.88 | $10.22 | $10.61 | $10.61 | 21,023,930 |
| 2020-10-26 | $10.67 | $11.28 | $10.01 | $10.91 | $10.91 | 28,973,860 |
| 2020-10-23 | $9.80 | $11.62 | $9.60 | $10.46 | $10.46 | 34,436,330 |
| 2020-10-22 | $9.12 | $10.00 | $9.03 | $9.76 | $9.76 | 12,425,580 |
| 2020-10-21 | $9.50 | $9.56 | $9.19 | $9.20 | $9.20 | 6,626,770 |
| 2020-10-20 | $9.40 | $9.62 | $9.07 | $9.59 | $9.59 | 11,471,360 |
| 2020-10-19 | $9.16 | $9.36 | $9.06 | $9.33 | $9.33 | 7,937,340 |
| 2020-10-16 | $9.12 | $9.24 | $8.95 | $9.10 | $9.10 | 5,861,280 |
| 2020-10-15 | $9.28 | $9.44 | $8.98 | $9.02 | $9.02 | 8,651,250 |
| 2020-10-14 | $9.25 | $9.69 | $9.17 | $9.34 | $9.34 | 10,229,400 |
| 2020-10-13 | $9.31 | $9.42 | $9.11 | $9.33 | $9.33 | 9,469,360 |
| 2020-10-12 | $9.04 | $9.48 | $8.90 | $9.42 | $9.42 | 13,404,420 |
| 2020-10-09 | $8.93 | $9.30 | $8.92 | $9.05 | $9.05 | 12,379,000 |
| 2020-10-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-10-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-10-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-10-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-10-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-10-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-09-30 | $8.60 | $9.31 | $8.46 | $8.86 | $8.86 | 14,850,880 |
| 2020-09-29 | $8.77 | $8.96 | $8.46 | $8.53 | $8.53 | 10,858,900 |
| 2020-09-28 | $8.30 | $8.97 | $7.92 | $8.77 | $8.77 | 14,078,050 |
| 2020-09-25 | $8.35 | $8.59 | $8.15 | $8.30 | $8.30 | 6,611,080 |
| 2020-09-24 | $8.33 | $8.66 | $8.30 | $8.31 | $8.31 | 9,631,780 |
| 2020-09-23 | $8.20 | $8.50 | $8.08 | $8.45 | $8.45 | 8,849,450 |
| 2020-09-22 | $8.16 | $8.33 | $8.04 | $8.08 | $8.08 | 5,443,020 |
| 2020-09-21 | $8.26 | $8.42 | $8.18 | $8.21 | $8.21 | 6,100,620 |
| 2020-09-18 | $8.31 | $8.40 | $8.12 | $8.30 | $8.30 | 6,806,730 |
| 2020-09-17 | $8.30 | $8.44 | $8.15 | $8.32 | $8.32 | 9,164,210 |
| 2020-09-16 | $8.51 | $8.58 | $8.04 | $8.30 | $8.30 | 11,008,360 |
| 2020-09-15 | $8.80 | $9.09 | $8.45 | $8.52 | $8.52 | 11,617,550 |
| 2020-09-14 | $8.66 | $9.13 | $8.64 | $8.91 | $8.91 | 14,069,890 |
| 2020-09-11 | $7.75 | $8.79 | $7.71 | $8.63 | $8.63 | 16,490,490 |
| 2020-09-10 | $9.29 | $9.29 | $7.60 | $7.83 | $7.83 | 18,811,540 |
| 2020-09-09 | $9.99 | $10.25 | $9.01 | $9.29 | $9.29 | 24,648,430 |
| 2020-09-08 | $9.78 | $10.52 | $9.40 | $10.33 | $10.33 | 26,434,950 |
| 2020-09-07 | $9.30 | $10.07 | $9.23 | $9.75 | $9.75 | 26,060,330 |
| 2020-09-04 | $8.46 | $9.56 | $8.46 | $9.49 | $9.49 | 24,722,120 |
| 2020-09-03 | $8.66 | $10.20 | $8.66 | $9.30 | $9.30 | 31,977,960 |
| 2020-09-02 | $8.40 | $9.08 | $8.36 | $8.50 | $8.50 | 22,944,610 |
| 2020-09-01 | $8.14 | $8.64 | $7.96 | $8.50 | $8.50 | 14,911,330 |
| 2020-08-31 | $7.82 | $8.50 | $7.75 | $8.30 | $8.30 | 15,565,330 |
| 2020-08-28 | $8.18 | $8.19 | $7.74 | $7.83 | $7.83 | 14,414,850 |
| 2020-08-27 | $8.27 | $8.61 | $7.87 | $8.38 | $8.38 | 19,744,950 |
| 2020-08-26 | $8.01 | $9.15 | $8.01 | $8.66 | $8.66 | 29,122,500 |
| 2020-08-25 | $7.25 | $7.85 | $7.21 | $7.74 | $7.74 | 12,305,190 |
| 2020-08-24 | $7.15 | $7.31 | $7.06 | $7.24 | $7.24 | 3,008,480 |
| 2020-08-21 | $7.14 | $7.25 | $7.11 | $7.16 | $7.16 | 2,531,460 |
| 2020-08-20 | $7.15 | $7.15 | $7.04 | $7.10 | $7.10 | 2,550,130 |
| 2020-08-19 | $7.26 | $7.28 | $7.04 | $7.08 | $7.08 | 2,587,500 |
| 2020-08-18 | $7.23 | $7.30 | $7.20 | $7.26 | $7.26 | 2,853,040 |
| 2020-08-17 | $7.15 | $7.26 | $7.12 | $7.23 | $7.23 | 2,848,380 |
| 2020-08-14 | $7.11 | $7.17 | $7.05 | $7.16 | $7.16 | 2,096,360 |
| 2020-08-13 | $6.96 | $7.20 | $6.94 | $7.11 | $7.11 | 2,924,920 |
| 2020-08-12 | $7.08 | $7.08 | $6.82 | $6.94 | $6.94 | 3,117,360 |
| 2020-08-11 | $7.19 | $7.20 | $6.97 | $7.00 | $7.00 | 4,139,460 |
| 2020-08-10 | $7.12 | $7.25 | $7.06 | $7.20 | $7.20 | 2,642,820 |
| 2020-08-07 | $7.40 | $7.40 | $7.07 | $7.13 | $7.13 | 4,557,580 |
| 2020-08-06 | $7.34 | $7.54 | $7.28 | $7.40 | $7.40 | 4,548,360 |
| 2020-08-05 | $7.37 | $7.44 | $7.27 | $7.35 | $7.35 | 4,115,920 |
| 2020-08-04 | $7.60 | $7.61 | $7.37 | $7.40 | $7.40 | 6,119,820 |
| 2020-08-03 | $7.20 | $7.85 | $7.20 | $7.65 | $7.65 | 9,378,220 |
| 2020-07-31 | $7.25 | $7.32 | $7.12 | $7.24 | $7.24 | 5,262,760 |
| 2020-07-30 | $7.17 | $7.38 | $7.11 | $7.31 | $7.31 | 6,269,810 |
| 2020-07-29 | $7.00 | $7.17 | $6.85 | $7.13 | $7.13 | 4,693,330 |
| 2020-07-28 | $7.01 | $7.03 | $6.91 | $7.00 | $7.00 | 4,037,730 |
| 2020-07-27 | $7.19 | $7.22 | $6.90 | $6.94 | $6.94 | 5,813,360 |
| 2020-07-24 | $7.36 | $7.45 | $7.08 | $7.09 | $7.09 | 7,402,540 |
| 2020-07-23 | $7.55 | $7.73 | $7.22 | $7.44 | $7.44 | 9,451,350 |
| 2020-07-22 | $7.81 | $7.86 | $7.45 | $7.70 | $7.70 | 14,424,610 |
| 2020-07-21 | $7.94 | $8.43 | $7.94 | $8.08 | $8.08 | 15,751,460 |
| 2020-07-20 | $8.33 | $8.50 | $7.87 | $8.04 | $8.04 | 27,077,910 |
| 2020-07-17 | $7.10 | $7.77 | $7.03 | $7.77 | $7.77 | 21,694,250 |
| 2020-07-16 | $6.84 | $7.36 | $6.80 | $7.06 | $7.06 | 11,365,060 |
| 2020-07-15 | $7.11 | $7.14 | $6.80 | $6.83 | $6.83 | 4,972,970 |
| 2020-07-14 | $7.15 | $7.23 | $6.95 | $7.06 | $7.06 | 5,998,890 |
| 2020-07-13 | $7.02 | $7.18 | $7.00 | $7.17 | $7.17 | 4,921,360 |
| 2020-07-10 | $7.06 | $7.23 | $6.97 | $7.02 | $7.02 | 5,835,570 |
| 2020-07-09 | $6.99 | $7.14 | $6.89 | $7.06 | $7.06 | 8,129,220 |
| 2020-07-08 | $6.90 | $6.96 | $6.80 | $6.94 | $6.94 | 4,041,200 |
| 2020-07-07 | $6.91 | $7.00 | $6.71 | $6.90 | $6.90 | 6,293,330 |
| 2020-07-06 | $6.66 | $6.88 | $6.63 | $6.87 | $6.87 | 5,002,970 |
| 2020-07-03 | $6.41 | $6.68 | $6.35 | $6.66 | $6.66 | 4,930,800 |
| 2020-07-02 | $6.35 | $6.40 | $6.32 | $6.40 | $6.40 | 2,199,400 |
| 2020-07-01 | $6.41 | $6.41 | $6.31 | $6.35 | $6.35 | 1,843,860 |
| 2020-06-30 | $6.43 | $6.43 | $6.32 | $6.37 | $6.37 | 1,989,380 |
| 2020-06-29 | $6.45 | $6.45 | $6.31 | $6.36 | $6.36 | 2,314,960 |
| 2020-06-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2020-06-25 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2020-06-24 | $6.41 | $6.51 | $6.40 | $6.48 | $6.48 | 1,673,600 |
| 2020-06-23 | $6.50 | $6.50 | $6.36 | $6.41 | $6.41 | 2,096,000 |
| 2020-06-22 | $6.55 | $6.60 | $6.48 | $6.49 | $6.49 | 2,206,350 |
| 2020-06-19 | $6.60 | $6.61 | $6.53 | $6.53 | $6.53 | 1,723,740 |
| 2020-06-18 | $6.65 | $6.65 | $6.55 | $6.57 | $6.57 | 2,237,800 |
| 2020-06-17 | $6.69 | $6.69 | $6.55 | $6.62 | $6.62 | 2,761,980 |
| 2020-06-16 | $6.59 | $6.67 | $6.59 | $6.66 | $6.66 | 2,258,620 |
| 2020-06-15 | $6.62 | $6.69 | $6.52 | $6.57 | $6.57 | 2,120,520 |
| 2020-06-12 | $6.67 | $6.67 | $6.56 | $6.62 | $6.62 | 1,762,200 |
| 2020-06-11 | $6.66 | $6.72 | $6.61 | $6.69 | $6.69 | 1,627,210 |
| 2020-06-10 | $6.70 | $6.71 | $6.60 | $6.65 | $6.65 | 1,303,900 |
| 2020-06-09 | $6.73 | $6.73 | $6.66 | $6.70 | $6.70 | 1,591,090 |
| 2020-06-08 | $6.78 | $6.83 | $6.66 | $6.70 | $6.70 | 2,615,340 |
| 2020-06-05 | $6.89 | $6.96 | $6.70 | $6.78 | $6.78 | 2,961,390 |
| 2020-06-04 | $7.11 | $7.20 | $6.84 | $6.85 | $6.85 | 5,636,040 |
| 2020-06-03 | $7.04 | $7.06 | $6.87 | $6.88 | $6.88 | 2,866,360 |
| 2020-06-02 | $6.73 | $7.04 | $6.73 | $7.00 | $7.00 | 4,951,600 |
| 2020-06-01 | $6.62 | $6.78 | $6.58 | $6.77 | $6.77 | 2,627,220 |
| 2020-05-29 | $6.62 | $6.71 | $6.58 | $6.62 | $6.62 | 1,625,010 |
| 2020-05-28 | $6.78 | $6.86 | $6.60 | $6.66 | $6.66 | 2,576,700 |
| 2020-05-27 | $6.93 | $6.93 | $6.75 | $6.84 | $6.84 | 3,480,040 |
| 2020-05-26 | $6.50 | $6.95 | $6.47 | $6.88 | $6.88 | 4,710,040 |
| 2020-05-25 | $6.42 | $6.51 | $6.33 | $6.45 | $6.45 | 2,111,690 |
| 2020-05-22 | $6.61 | $6.65 | $6.31 | $6.40 | $6.40 | 3,257,650 |
| 2020-05-21 | $6.87 | $6.93 | $6.62 | $6.67 | $6.67 | 2,719,710 |
| 2020-05-20 | $11.33 | $11.37 | $10.95 | $11.07 | $6.86 | 2,368,280 |
| 2020-05-19 | $11.50 | $11.53 | $11.25 | $11.33 | $7.02 | 2,067,900 |
| 2020-05-18 | $11.60 | $11.75 | $11.40 | $11.41 | $7.07 | 2,107,320 |
| 2020-05-15 | $11.71 | $11.78 | $11.59 | $11.65 | $7.21 | 2,081,650 |
| 2020-05-14 | $11.53 | $11.87 | $11.51 | $11.70 | $7.25 | 3,841,350 |
| 2020-05-13 | $11.38 | $11.51 | $11.30 | $11.44 | $7.08 | 1,332,800 |
| 2020-05-12 | $11.35 | $11.46 | $11.17 | $11.38 | $7.05 | 1,955,910 |
| 2020-05-11 | $11.55 | $11.57 | $11.20 | $11.27 | $6.98 | 2,059,430 |
| 2020-05-08 | $11.37 | $11.54 | $11.30 | $11.50 | $7.12 | 2,345,200 |
| 2020-05-07 | $11.10 | $11.40 | $11.03 | $11.31 | $7.00 | 2,308,390 |
| 2020-05-06 | $10.98 | $11.24 | $10.98 | $11.20 | $6.94 | 1,617,520 |
| 2020-05-05 | $11.10 | $11.10 | $11.10 | $11.10 | $6.87 | 0 |
| 2020-05-04 | $11.10 | $11.10 | $11.10 | $11.10 | $6.87 | 0 |
| 2020-05-01 | $11.10 | $11.10 | $11.10 | $11.10 | $6.87 | 0 |
| 2020-04-30 | $10.82 | $11.12 | $10.80 | $11.10 | $6.87 | 1,727,090 |
| 2020-04-29 | $10.56 | $10.95 | $10.32 | $10.81 | $6.69 | 2,607,000 |
| 2020-04-28 | $11.01 | $11.12 | $10.22 | $10.57 | $6.55 | 3,398,670 |
| 2020-04-27 | $11.22 | $11.30 | $11.03 | $11.05 | $6.84 | 1,639,790 |
| 2020-04-24 | $11.58 | $11.60 | $11.13 | $11.22 | $6.95 | 2,428,520 |
| 2020-04-23 | $11.64 | $11.76 | $11.54 | $11.62 | $7.20 | 2,181,800 |
| 2020-04-22 | $11.75 | $11.80 | $11.45 | $11.64 | $7.21 | 2,913,640 |
| 2020-04-21 | $11.91 | $12.00 | $11.53 | $11.63 | $7.20 | 4,149,300 |
| 2020-04-20 | $12.04 | $12.13 | $11.97 | $12.03 | $7.45 | 2,979,780 |
| 2020-04-17 | $12.30 | $12.32 | $11.95 | $12.01 | $7.44 | 5,013,010 |
| 2020-04-16 | $12.25 | $12.58 | $12.03 | $12.38 | $7.67 | 9,300,690 |
| 2020-04-15 | $12.29 | $12.29 | $12.29 | $12.29 | $7.61 | 2,288,400 |
| 2020-04-14 | $11.23 | $11.23 | $10.94 | $11.17 | $6.92 | 2,677,430 |
| 2020-04-13 | $11.23 | $11.31 | $10.96 | $11.02 | $6.82 | 3,085,790 |
| 2020-04-10 | $11.48 | $11.95 | $11.28 | $11.46 | $7.10 | 5,012,570 |
| 2020-04-09 | $12.20 | $12.35 | $12.07 | $12.22 | $7.57 | 2,833,600 |
| 2020-04-08 | $12.02 | $12.20 | $11.89 | $12.10 | $7.49 | 2,741,280 |
| 2020-04-07 | $11.78 | $11.97 | $11.78 | $11.96 | $7.41 | 2,789,660 |
| 2020-04-06 | $11.66 | $11.66 | $11.66 | $11.66 | $7.22 | 0 |
| 2020-04-03 | $11.70 | $11.85 | $11.54 | $11.66 | $7.22 | 2,117,720 |
| 2020-04-02 | $11.35 | $11.69 | $11.11 | $11.68 | $7.23 | 2,265,860 |
| 2020-04-01 | $11.48 | $11.56 | $11.26 | $11.35 | $7.03 | 1,719,920 |
| 2020-03-31 | $11.85 | $11.85 | $11.36 | $11.40 | $7.06 | 2,301,650 |
| 2020-03-30 | $11.80 | $11.90 | $11.23 | $11.58 | $7.17 | 2,753,270 |
| 2020-03-27 | $12.31 | $12.44 | $12.00 | $12.03 | $7.45 | 2,521,500 |
| 2020-03-26 | $12.45 | $12.55 | $12.12 | $12.25 | $7.59 | 2,944,180 |
| 2020-03-25 | $12.36 | $12.69 | $12.36 | $12.55 | $7.77 | 3,955,110 |
| 2020-03-24 | $12.35 | $12.40 | $11.67 | $12.14 | $7.52 | 3,623,330 |
| 2020-03-23 | $12.40 | $12.64 | $11.88 | $12.01 | $7.44 | 4,287,220 |
| 2020-03-20 | $13.09 | $13.18 | $12.71 | $12.87 | $7.97 | 3,961,290 |
| 2020-03-19 | $12.65 | $13.08 | $12.57 | $12.95 | $8.02 | 5,169,770 |
| 2020-03-18 | $13.10 | $13.50 | $12.78 | $12.80 | $7.93 | 6,494,260 |
| 2020-03-17 | $13.35 | $13.60 | $12.33 | $12.79 | $7.92 | 7,798,420 |
| 2020-03-16 | $14.85 | $15.04 | $13.20 | $13.35 | $8.27 | 9,113,720 |
| 2020-03-13 | $14.26 | $15.34 | $14.06 | $14.67 | $9.09 | 11,820,860 |
| 2020-03-12 | $15.10 | $16.28 | $15.01 | $15.58 | $9.65 | 16,471,280 |
| 2020-03-11 | $15.00 | $15.50 | $14.64 | $14.94 | $9.25 | 14,214,800 |
| 2020-03-10 | $14.20 | $14.80 | $13.88 | $14.80 | $9.17 | 12,185,320 |
| 2020-03-09 | $14.38 | $14.38 | $13.43 | $13.45 | $8.33 | 7,929,750 |
| 2020-03-06 | $14.52 | $15.09 | $14.42 | $14.58 | $9.03 | 6,938,080 |
| 2020-03-05 | $15.50 | $15.50 | $14.68 | $14.82 | $9.18 | 13,155,250 |
| 2020-03-04 | $15.48 | $16.25 | $15.10 | $15.50 | $9.60 | 14,858,330 |
| 2020-03-03 | $15.00 | $16.33 | $14.61 | $15.75 | $9.75 | 20,471,080 |
| 2020-03-02 | $14.06 | $15.29 | $13.57 | $15.12 | $9.36 | 19,286,430 |
| 2020-02-28 | $14.28 | $15.40 | $13.76 | $14.10 | $8.73 | 28,853,400 |
| 2020-02-27 | $13.17 | $14.37 | $13.16 | $14.37 | $8.90 | 18,120,720 |
| 2020-02-26 | $12.87 | $13.50 | $12.65 | $13.06 | $8.09 | 6,457,340 |
| 2020-02-25 | $13.10 | $13.40 | $12.62 | $13.18 | $8.16 | 8,211,240 |
| 2020-02-24 | $13.18 | $13.85 | $13.18 | $13.54 | $8.39 | 9,201,670 |
| 2020-02-21 | $13.32 | $13.38 | $13.09 | $13.14 | $8.14 | 6,741,730 |
| 2020-02-20 | $13.08 | $13.65 | $12.92 | $13.44 | $8.32 | 8,940,520 |
| 2020-02-19 | $13.30 | $13.48 | $12.95 | $13.16 | $8.15 | 9,579,250 |
| 2020-02-18 | $13.71 | $13.87 | $13.38 | $13.57 | $8.40 | 11,520,330 |
| 2020-02-17 | $13.37 | $14.52 | $12.86 | $14.04 | $8.70 | 17,990,160 |
| 2020-02-14 | $13.15 | $13.95 | $12.85 | $13.40 | $8.30 | 21,512,730 |
| 2020-02-13 | $11.66 | $12.85 | $11.20 | $12.85 | $7.96 | 12,700,380 |
| 2020-02-12 | $11.37 | $11.79 | $11.37 | $11.68 | $7.23 | 5,862,930 |
| 2020-02-11 | $12.00 | $12.30 | $11.52 | $11.63 | $7.20 | 12,960,800 |
| 2020-02-10 | $12.50 | $12.80 | $12.20 | $12.80 | $7.93 | 16,064,170 |
| 2020-02-07 | $10.55 | $11.64 | $10.42 | $11.64 | $7.21 | 4,444,690 |
| 2020-02-06 | $10.04 | $10.73 | $9.94 | $10.58 | $6.55 | 2,989,420 |
| 2020-02-05 | $9.85 | $10.23 | $9.73 | $10.00 | $6.19 | 2,856,370 |
| 2020-02-04 | $9.19 | $9.98 | $9.19 | $9.67 | $5.99 | 3,150,060 |
| 2020-02-03 | $10.21 | $10.21 | $10.21 | $10.21 | $6.32 | 432,000 |
| 2020-01-31 | $11.34 | $11.34 | $11.34 | $11.34 | $7.02 | 0 |
| 2020-01-30 | $11.34 | $11.34 | $11.34 | $11.34 | $7.02 | 0 |
| 2020-01-29 | $11.34 | $11.34 | $11.34 | $11.34 | $7.02 | 0 |
| 2020-01-28 | $11.34 | $11.34 | $11.34 | $11.34 | $7.02 | 0 |
| 2020-01-27 | $11.34 | $11.34 | $11.34 | $11.34 | $7.02 | 0 |
| 2020-01-24 | $11.34 | $11.34 | $11.34 | $11.34 | $7.02 | 0 |
| 2020-01-23 | $12.05 | $12.06 | $10.87 | $11.34 | $7.02 | 2,233,700 |
| 2020-01-22 | $11.96 | $12.15 | $11.87 | $12.08 | $7.48 | 1,435,500 |
| 2020-01-21 | $12.28 | $12.28 | $12.06 | $12.08 | $7.48 | 1,162,640 |
| 2020-01-20 | $12.10 | $12.18 | $12.04 | $12.16 | $7.53 | 1,207,380 |
| 2020-01-17 | $12.16 | $12.29 | $12.10 | $12.12 | $7.51 | 1,446,160 |
| 2020-01-16 | $12.14 | $12.45 | $12.12 | $12.21 | $7.56 | 1,928,640 |
| 2020-01-15 | $12.34 | $12.38 | $12.07 | $12.14 | $7.52 | 2,208,750 |
| 2020-01-14 | $12.20 | $12.49 | $12.13 | $12.43 | $7.70 | 2,950,250 |
| 2020-01-13 | $12.23 | $12.24 | $12.00 | $12.20 | $7.56 | 1,212,120 |
| 2020-01-10 | $12.23 | $12.26 | $12.14 | $12.18 | $7.54 | 944,120 |
| 2020-01-09 | $12.15 | $12.23 | $12.03 | $12.20 | $7.56 | 1,350,000 |
| 2020-01-08 | $12.19 | $12.29 | $12.01 | $12.03 | $7.45 | 1,391,500 |
| 2020-01-07 | $12.18 | $12.29 | $12.12 | $12.28 | $7.61 | 1,676,540 |
| 2020-01-06 | $12.10 | $12.25 | $12.00 | $12.18 | $7.54 | 1,539,440 |
| 2020-01-03 | $12.26 | $12.34 | $12.02 | $12.13 | $7.51 | 1,362,060 |
| 2020-01-02 | $12.18 | $12.35 | $12.11 | $12.17 | $7.54 | 1,906,820 |
| 2020-01-01 | $12.11 | $12.11 | $12.11 | $12.11 | $7.50 | 0 |
| 2019-12-31 | $11.88 | $12.12 | $11.84 | $12.11 | $7.50 | 1,356,180 |
| 2019-12-30 | $11.88 | $11.90 | $11.56 | $11.88 | $7.36 | 891,060 |
| 2019-12-27 | $11.87 | $12.00 | $11.78 | $11.88 | $7.36 | 1,066,580 |
| 2019-12-26 | $11.75 | $11.87 | $11.74 | $11.83 | $7.33 | 930,130 |
| 2019-12-25 | $11.70 | $11.85 | $11.65 | $11.74 | $7.27 | 1,228,170 |
| 2019-12-24 | $11.77 | $11.86 | $11.63 | $11.82 | $7.32 | 1,135,230 |
| 2019-12-23 | $12.05 | $12.28 | $11.54 | $11.71 | $7.25 | 1,208,300 |
| 2019-12-20 | $12.15 | $12.44 | $12.05 | $12.05 | $7.46 | 1,822,890 |
| 2019-12-19 | $11.94 | $12.18 | $11.83 | $12.18 | $7.54 | 1,728,270 |
| 2019-12-18 | $11.93 | $11.98 | $11.83 | $11.87 | $7.35 | 1,236,890 |
| 2019-12-17 | $11.95 | $11.96 | $11.87 | $11.90 | $7.37 | 1,326,780 |
| 2019-12-16 | $11.67 | $11.98 | $11.61 | $11.89 | $7.36 | 1,896,960 |
| 2019-12-13 | $11.65 | $11.70 | $11.55 | $11.67 | $7.23 | 1,076,060 |
| 2019-12-12 | $11.47 | $11.66 | $11.36 | $11.63 | $7.20 | 1,268,990 |
| 2019-12-11 | $11.40 | $11.53 | $11.36 | $11.41 | $7.07 | 709,920 |
| 2019-12-10 | $11.34 | $11.42 | $11.33 | $11.42 | $7.07 | 653,260 |
| 2019-12-09 | $11.36 | $11.44 | $11.33 | $11.39 | $7.05 | 822,540 |
| 2019-12-06 | $11.50 | $11.53 | $11.33 | $11.41 | $7.07 | 642,530 |
| 2019-12-05 | $11.40 | $11.50 | $11.40 | $11.50 | $7.12 | 580,800 |
| 2019-12-04 | $11.33 | $11.47 | $11.27 | $11.46 | $7.10 | 695,340 |
| 2019-12-03 | $11.29 | $11.33 | $11.13 | $11.33 | $7.02 | 733,640 |
| 2019-12-02 | $11.27 | $11.29 | $11.11 | $11.20 | $6.94 | 412,560 |
| 2019-11-29 | $11.38 | $11.38 | $11.07 | $11.17 | $6.92 | 629,870 |
| 2019-11-28 | $11.28 | $11.44 | $11.19 | $11.29 | $6.99 | 486,300 |
| 2019-11-27 | $11.29 | $11.44 | $11.21 | $11.30 | $7.00 | 607,960 |
| 2019-11-26 | $11.57 | $11.57 | $11.27 | $11.29 | $6.99 | 503,850 |
| 2019-11-25 | $11.36 | $11.38 | $11.23 | $11.24 | $6.96 | 615,080 |
| 2019-11-22 | $11.46 | $11.55 | $11.34 | $11.40 | $7.06 | 1,002,740 |
| 2019-11-21 | $11.53 | $11.63 | $11.39 | $11.46 | $7.10 | 558,320 |
| 2019-11-20 | $11.61 | $11.76 | $11.51 | $11.53 | $7.14 | 529,560 |
| 2019-11-19 | $11.63 | $11.75 | $11.52 | $11.70 | $7.25 | 866,420 |
| 2019-11-18 | $11.40 | $11.57 | $11.32 | $11.52 | $7.13 | 570,690 |
| 2019-11-15 | $11.82 | $11.82 | $11.38 | $11.38 | $7.05 | 1,067,560 |
| 2019-11-14 | $11.72 | $11.84 | $11.69 | $11.78 | $7.30 | 626,720 |
| 2019-11-13 | $11.50 | $11.99 | $11.41 | $11.77 | $7.29 | 1,075,900 |
| 2019-11-12 | $11.70 | $11.76 | $11.40 | $11.61 | $7.19 | 1,098,500 |
| 2019-11-11 | $11.87 | $11.91 | $11.65 | $11.72 | $7.26 | 969,100 |
| 2019-11-08 | $12.06 | $12.12 | $11.85 | $11.96 | $7.41 | 1,100,630 |
| 2019-11-07 | $12.01 | $12.12 | $11.91 | $12.04 | $7.46 | 818,500 |
| 2019-11-06 | $12.09 | $12.19 | $12.01 | $12.04 | $7.46 | 853,480 |
| 2019-11-05 | $11.98 | $12.15 | $11.90 | $12.09 | $7.49 | 951,780 |
| 2019-11-04 | $12.01 | $12.08 | $11.90 | $11.97 | $7.41 | 905,210 |
| 2019-11-01 | $11.65 | $12.06 | $11.65 | $12.01 | $7.44 | 978,870 |
| 2019-10-31 | $12.05 | $12.13 | $11.89 | $11.90 | $7.37 | 1,513,480 |
| 2019-10-30 | $12.29 | $12.35 | $12.01 | $12.07 | $7.48 | 2,065,700 |
| 2019-10-29 | $12.39 | $12.56 | $12.38 | $12.41 | $7.69 | 2,021,730 |
| 2019-10-28 | $12.18 | $12.44 | $12.05 | $12.39 | $7.67 | 1,560,730 |
| 2019-10-25 | $12.30 | $12.34 | $12.03 | $12.20 | $7.56 | 1,569,000 |
| 2019-10-24 | $12.33 | $12.45 | $12.22 | $12.26 | $7.59 | 1,582,510 |
| 2019-10-23 | $12.43 | $12.52 | $12.23 | $12.39 | $7.67 | 1,691,350 |
| 2019-10-22 | $12.37 | $12.45 | $12.20 | $12.39 | $7.67 | 1,731,400 |
| 2019-10-21 | $12.72 | $12.80 | $12.16 | $12.37 | $7.66 | 3,194,470 |
| 2019-10-18 | $13.27 | $13.30 | $12.67 | $12.72 | $7.88 | 4,251,190 |
| 2019-10-17 | $13.30 | $13.69 | $13.11 | $13.25 | $8.21 | 5,718,230 |
| 2019-10-16 | $14.87 | $14.87 | $13.76 | $13.85 | $8.58 | 10,389,390 |
| 2019-10-15 | $13.61 | $13.88 | $13.50 | $13.63 | $8.44 | 3,430,140 |
| 2019-10-14 | $13.62 | $13.81 | $13.43 | $13.55 | $8.39 | 4,124,990 |
| 2019-10-11 | $13.41 | $13.63 | $13.34 | $13.56 | $8.40 | 3,692,200 |
| 2019-10-10 | $12.81 | $13.57 | $12.81 | $13.50 | $8.36 | 4,166,230 |
| 2019-10-09 | $12.62 | $12.73 | $12.40 | $12.70 | $7.87 | 1,097,560 |
| 2019-10-08 | $12.81 | $12.82 | $12.42 | $12.65 | $7.83 | 2,070,100 |
| 2019-10-07 | $12.88 | $12.88 | $12.88 | $12.88 | $7.98 | 0 |
| 2019-10-04 | $12.88 | $12.88 | $12.88 | $12.88 | $7.98 | 0 |
| 2019-10-03 | $12.88 | $12.88 | $12.88 | $12.88 | $7.98 | 0 |
| 2019-10-02 | $12.88 | $12.88 | $12.88 | $12.88 | $7.98 | 0 |
| 2019-10-01 | $12.88 | $12.88 | $12.88 | $12.88 | $7.98 | 0 |
| 2019-09-30 | $12.55 | $12.92 | $12.51 | $12.88 | $7.98 | 2,195,580 |
| 2019-09-27 | $12.27 | $12.64 | $12.27 | $12.56 | $7.78 | 1,774,790 |
| 2019-09-26 | $12.90 | $12.97 | $12.27 | $12.27 | $7.60 | 2,652,140 |
| 2019-09-25 | $13.00 | $13.22 | $12.80 | $12.83 | $7.95 | 2,228,050 |
| 2019-09-24 | $13.20 | $13.32 | $12.91 | $13.00 | $8.05 | 2,619,860 |
| 2019-09-23 | $13.60 | $13.60 | $13.06 | $13.28 | $8.22 | 2,676,300 |
| 2019-09-20 | $13.30 | $13.65 | $13.25 | $13.54 | $8.39 | 3,142,090 |
| 2019-09-19 | $13.26 | $13.34 | $13.14 | $13.28 | $8.22 | 1,895,580 |
| 2019-09-18 | $13.17 | $13.37 | $13.07 | $13.10 | $8.11 | 1,736,100 |
| 2019-09-17 | $13.51 | $13.64 | $13.05 | $13.14 | $8.14 | 2,937,620 |
| 2019-09-16 | $13.65 | $13.81 | $13.47 | $13.62 | $8.44 | 2,851,570 |
| 2019-09-13 | $13.65 | $13.65 | $13.65 | $13.65 | $8.45 | 0 |
| 2019-09-12 | $13.39 | $13.66 | $13.30 | $13.65 | $8.45 | 3,232,180 |
| 2019-09-11 | $13.47 | $13.54 | $13.25 | $13.30 | $8.24 | 3,471,210 |
| 2019-09-10 | $13.10 | $13.86 | $12.92 | $13.55 | $8.39 | 5,166,990 |
| 2019-09-09 | $12.84 | $13.12 | $12.81 | $13.07 | $8.09 | 3,344,380 |
| 2019-09-06 | $13.13 | $13.15 | $12.62 | $12.79 | $7.92 | 2,876,560 |
| 2019-09-05 | $12.98 | $13.30 | $12.89 | $13.00 | $8.05 | 4,714,440 |
| 2019-09-04 | $12.99 | $13.15 | $12.72 | $12.85 | $7.96 | 2,294,000 |
| 2019-09-03 | $12.91 | $12.98 | $12.72 | $12.86 | $7.96 | 2,430,740 |
| 2019-09-02 | $12.50 | $13.02 | $12.43 | $12.99 | $8.04 | 3,504,100 |
| 2019-08-30 | $12.78 | $12.78 | $12.28 | $12.31 | $7.62 | 2,571,060 |
| 2019-08-29 | $12.98 | $12.98 | $12.62 | $12.63 | $7.82 | 2,157,400 |
| 2019-08-28 | $13.35 | $13.35 | $12.88 | $12.94 | $8.01 | 3,073,020 |
| 2019-08-27 | $12.91 | $13.43 | $12.86 | $13.35 | $8.27 | 3,297,630 |
| 2019-08-26 | $13.00 | $13.10 | $12.76 | $12.90 | $7.99 | 2,915,250 |
| 2019-08-23 | $13.27 | $13.39 | $13.11 | $13.32 | $8.25 | 2,761,870 |
| 2019-08-22 | $13.60 | $13.60 | $13.11 | $13.27 | $8.22 | 3,443,110 |
| 2019-08-21 | $13.46 | $13.65 | $13.13 | $13.52 | $8.37 | 5,615,380 |
| 2019-08-20 | $13.75 | $13.76 | $13.37 | $13.52 | $8.37 | 4,303,020 |
| 2019-08-19 | $14.50 | $14.50 | $13.28 | $13.76 | $8.52 | 8,105,060 |
| 2019-08-16 | $13.68 | $14.56 | $13.68 | $14.08 | $8.72 | 7,417,860 |
| 2019-08-15 | $13.20 | $13.98 | $13.15 | $13.80 | $8.55 | 6,537,620 |
| 2019-08-14 | $12.65 | $13.78 | $12.65 | $13.78 | $8.53 | 8,081,530 |
| 2019-08-13 | $11.99 | $12.64 | $11.90 | $12.53 | $7.76 | 4,361,280 |
| 2019-08-12 | $12.04 | $12.08 | $11.85 | $12.08 | $7.48 | 1,201,280 |
| 2019-08-09 | $12.10 | $12.13 | $11.80 | $11.96 | $7.41 | 972,780 |
| 2019-08-08 | $11.84 | $12.11 | $11.80 | $12.00 | $7.43 | 1,624,360 |
| 2019-08-07 | $12.14 | $12.14 | $11.53 | $11.70 | $7.25 | 1,352,520 |
| 2019-08-06 | $11.95 | $11.95 | $11.18 | $11.84 | $7.33 | 2,867,250 |
| 2019-08-05 | $12.40 | $12.40 | $12.01 | $12.12 | $7.51 | 2,342,350 |
| 2019-08-02 | $12.18 | $12.57 | $11.79 | $12.48 | $7.73 | 2,730,880 |
| 2019-08-01 | $12.58 | $12.78 | $12.26 | $12.41 | $7.69 | 2,623,120 |
| 2019-07-31 | $12.63 | $12.80 | $12.50 | $12.66 | $7.84 | 1,926,190 |
| 2019-07-30 | $12.53 | $12.74 | $12.48 | $12.64 | $7.83 | 2,199,030 |
| 2019-07-29 | $12.58 | $12.65 | $12.40 | $12.44 | $7.70 | 1,236,190 |
| 2019-07-26 | $12.54 | $12.64 | $12.30 | $12.54 | $7.77 | 1,697,400 |
| 2019-07-25 | $12.67 | $12.69 | $12.35 | $12.54 | $7.77 | 2,292,880 |
| 2019-07-24 | $12.65 | $12.82 | $12.49 | $12.61 | $7.81 | 2,573,410 |
| 2019-07-23 | $12.61 | $12.61 | $12.33 | $12.53 | $7.76 | 2,619,130 |
| 2019-07-22 | $13.18 | $13.18 | $12.05 | $12.48 | $7.73 | 4,789,570 |
| 2019-07-19 | $13.39 | $13.62 | $13.00 | $13.05 | $8.08 | 5,029,030 |
| 2019-07-18 | $13.90 | $13.97 | $13.25 | $13.37 | $8.28 | 7,352,190 |
| 2019-07-17 | $14.60 | $14.75 | $13.76 | $14.07 | $8.71 | 11,204,490 |
| 2019-07-16 | $15.38 | $15.40 | $14.38 | $14.62 | $9.05 | 13,491,990 |
| 2019-07-15 | $13.70 | $14.89 | $13.37 | $14.89 | $9.22 | 11,550,830 |
| 2019-07-12 | $15.00 | $15.38 | $13.54 | $13.54 | $8.39 | 14,682,780 |
| 2019-07-11 | $14.39 | $15.69 | $14.01 | $15.04 | $9.31 | 18,727,070 |
| 2019-07-10 | $23.05 | $24.11 | $22.81 | $22.89 | $8.83 | 3,226,430 |
| 2019-07-09 | $24.89 | $24.90 | $23.00 | $23.10 | $8.91 | 3,405,030 |
| 2019-07-08 | $25.25 | $25.80 | $23.30 | $24.30 | $9.38 | 4,160,190 |
| 2019-07-05 | $24.10 | $25.78 | $23.20 | $24.76 | $9.55 | 4,289,050 |
| 2019-07-04 | $24.99 | $26.72 | $24.49 | $24.80 | $9.57 | 8,483,720 |
| 2019-07-03 | $23.05 | $25.30 | $23.00 | $24.29 | $9.37 | 5,267,540 |
| 2019-07-02 | $22.90 | $23.70 | $22.58 | $23.10 | $8.91 | 2,599,070 |
| 2019-07-01 | $22.17 | $24.05 | $22.17 | $23.51 | $9.07 | 3,200,310 |
| 2019-06-28 | $20.86 | $22.09 | $20.40 | $21.86 | $8.43 | 2,909,290 |
| 2019-06-27 | $20.46 | $21.11 | $20.45 | $21.05 | $8.12 | 1,762,830 |
| 2019-06-26 | $20.92 | $21.25 | $20.31 | $20.43 | $7.88 | 2,284,650 |
| 2019-06-25 | $22.88 | $22.97 | $21.11 | $21.13 | $8.15 | 5,269,090 |
| 2019-06-24 | $23.53 | $23.94 | $22.96 | $23.45 | $9.05 | 4,032,950 |
| 2019-06-21 | $22.55 | $24.47 | $22.27 | $23.98 | $9.25 | 7,849,360 |
| 2019-06-20 | $22.80 | $23.27 | $21.23 | $22.25 | $8.59 | 5,747,550 |
| 2019-06-19 | $20.00 | $21.23 | $19.86 | $21.23 | $8.19 | 2,978,390 |
| 2019-06-18 | $19.77 | $20.00 | $18.97 | $19.30 | $7.45 | 694,740 |
| 2019-06-17 | $19.58 | $19.90 | $19.30 | $19.78 | $7.63 | 777,640 |
| 2019-06-14 | $20.19 | $20.20 | $19.61 | $19.68 | $7.59 | 776,400 |
| 2019-06-13 | $19.80 | $20.27 | $19.80 | $20.03 | $7.73 | 559,650 |
| 2019-06-12 | $20.00 | $20.40 | $19.78 | $19.99 | $7.71 | 832,800 |
| 2019-06-11 | $19.88 | $20.18 | $19.61 | $20.09 | $7.75 | 751,270 |
| 2019-06-10 | $19.67 | $19.99 | $19.21 | $19.57 | $7.55 | 865,640 |
| 2019-06-07 | $19.09 | $19.09 | $19.09 | $19.09 | $7.37 | 0 |
| 2019-06-06 | $19.80 | $20.09 | $18.71 | $19.09 | $7.37 | 732,400 |
| 2019-06-05 | $19.93 | $20.20 | $19.60 | $19.80 | $7.64 | 446,100 |
| 2019-06-04 | $20.03 | $20.28 | $19.41 | $19.77 | $7.63 | 960,100 |
| 2019-06-03 | $20.39 | $20.50 | $20.00 | $20.08 | $7.75 | 779,100 |
| 2019-05-31 | $19.91 | $20.59 | $19.72 | $20.38 | $7.86 | 1,173,000 |
| 2019-05-30 | $19.45 | $20.10 | $19.45 | $20.00 | $7.72 | 1,274,710 |
| 2019-05-29 | $18.65 | $19.78 | $18.51 | $19.73 | $7.61 | 1,179,040 |
| 2019-05-28 | $18.86 | $18.86 | $18.50 | $18.65 | $7.20 | 662,600 |
| 2019-05-27 | $18.05 | $18.61 | $18.05 | $18.59 | $7.17 | 793,090 |
| 2019-05-24 | $18.85 | $18.87 | $18.10 | $18.10 | $6.98 | 722,400 |
| 2019-05-23 | $18.69 | $19.10 | $18.30 | $18.68 | $7.21 | 778,080 |
| 2019-05-22 | $19.01 | $19.25 | $18.42 | $18.58 | $7.17 | 834,480 |
| 2019-05-21 | $18.80 | $19.27 | $18.43 | $19.02 | $7.34 | 955,600 |
| 2019-05-20 | $19.01 | $19.30 | $18.21 | $18.60 | $7.18 | 1,025,220 |
| 2019-05-17 | $20.49 | $20.50 | $18.50 | $18.80 | $7.25 | 1,433,500 |
| 2019-05-16 | $20.23 | $20.67 | $20.23 | $20.50 | $7.91 | 538,520 |
| 2019-05-15 | $20.68 | $20.86 | $20.27 | $20.50 | $7.91 | 843,510 |
| 2019-05-14 | $20.73 | $20.98 | $20.20 | $20.53 | $7.92 | 889,760 |
| 2019-05-13 | $20.60 | $20.97 | $20.20 | $20.52 | $7.92 | 766,410 |
| 2019-05-10 | $20.49 | $20.80 | $19.88 | $20.79 | $8.02 | 931,150 |
| 2019-05-09 | $20.65 | $20.65 | $20.00 | $20.01 | $7.72 | 872,750 |
| 2019-05-08 | $21.20 | $21.25 | $19.80 | $20.60 | $7.95 | 1,224,050 |
| 2019-05-07 | $21.71 | $22.42 | $21.46 | $21.56 | $8.32 | 912,880 |
| 2019-05-06 | $23.28 | $23.68 | $21.11 | $21.70 | $8.37 | 1,514,190 |
| 2019-05-03 | $23.45 | $23.45 | $23.45 | $23.45 | $9.05 | 0 |
| 2019-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $9.05 | 0 |
| 2019-05-01 | $23.45 | $23.45 | $23.45 | $23.45 | $9.05 | 0 |
| 2019-04-30 | $23.40 | $23.76 | $23.21 | $23.45 | $9.05 | 753,070 |
| 2019-04-29 | $24.45 | $24.45 | $22.60 | $23.24 | $8.97 | 1,342,650 |
| 2019-04-26 | $23.40 | $24.33 | $23.35 | $24.13 | $9.31 | 971,810 |
| 2019-04-25 | $24.00 | $24.20 | $23.13 | $23.45 | $9.05 | 895,030 |
| 2019-04-24 | $23.86 | $24.68 | $23.85 | $24.00 | $9.26 | 879,590 |
| 2019-04-23 | $24.00 | $24.49 | $23.71 | $24.07 | $9.29 | 615,810 |
| 2019-04-22 | $24.98 | $25.40 | $24.00 | $24.33 | $9.39 | 1,854,140 |
| 2019-04-19 | $23.59 | $24.97 | $23.02 | $24.81 | $9.57 | 2,282,720 |
| 2019-04-18 | $22.88 | $23.60 | $22.78 | $23.52 | $9.08 | 1,266,150 |
| 2019-04-17 | $22.70 | $22.89 | $22.55 | $22.75 | $8.78 | 617,900 |
| 2019-04-16 | $22.94 | $22.94 | $22.34 | $22.74 | $8.77 | 946,150 |
| 2019-04-15 | $22.01 | $23.46 | $22.01 | $22.80 | $8.80 | 1,108,860 |
| 2019-04-12 | $22.87 | $22.87 | $21.71 | $21.87 | $8.44 | 927,350 |
| 2019-04-11 | $22.50 | $22.55 | $21.80 | $22.42 | $8.65 | 1,148,130 |
| 2019-04-10 | $22.02 | $23.69 | $22.00 | $22.23 | $8.58 | 2,112,600 |
| 2019-04-09 | $20.92 | $22.06 | $20.92 | $22.00 | $8.49 | 1,456,740 |
| 2019-04-08 | $20.82 | $21.30 | $20.50 | $20.97 | $8.09 | 867,600 |
| 2019-04-05 | $20.95 | $20.95 | $20.95 | $20.95 | $8.08 | 0 |
| 2019-04-04 | $20.71 | $21.45 | $20.69 | $20.95 | $8.08 | 1,247,330 |
| 2019-04-03 | $20.02 | $20.85 | $19.80 | $20.70 | $7.99 | 1,125,170 |
| 2019-04-02 | $19.50 | $20.10 | $19.45 | $19.95 | $7.70 | 1,222,460 |
| 2019-04-01 | $18.98 | $19.80 | $18.59 | $19.60 | $7.56 | 1,453,670 |
| 2019-03-29 | $18.10 | $18.68 | $18.05 | $18.55 | $7.16 | 853,300 |
| 2019-03-28 | $18.17 | $18.66 | $18.17 | $18.28 | $7.05 | 587,700 |
| 2019-03-27 | $18.76 | $18.76 | $18.02 | $18.23 | $7.03 | 630,050 |
| 2019-03-26 | $18.86 | $19.20 | $18.18 | $18.32 | $7.07 | 1,187,830 |
| 2019-03-25 | $19.25 | $19.25 | $18.79 | $18.97 | $7.32 | 877,060 |
| 2019-03-22 | $18.93 | $19.30 | $18.93 | $19.26 | $7.43 | 813,160 |
| 2019-03-21 | $18.77 | $19.31 | $18.77 | $19.00 | $7.33 | 959,560 |
| 2019-03-20 | $18.89 | $18.89 | $18.00 | $18.75 | $7.23 | 926,920 |
| 2019-03-19 | $18.88 | $19.14 | $18.61 | $18.75 | $7.23 | 947,670 |
| 2019-03-18 | $18.50 | $18.87 | $18.40 | $18.87 | $7.28 | 1,017,690 |
| 2019-03-15 | $18.39 | $18.78 | $18.36 | $18.50 | $7.14 | 1,837,000 |
| 2019-03-14 | $18.38 | $18.79 | $17.98 | $18.28 | $7.05 | 1,717,400 |
| 2019-03-13 | $18.39 | $18.82 | $18.20 | $18.54 | $7.15 | 1,831,960 |
| 2019-03-12 | $18.22 | $19.18 | $18.03 | $18.47 | $7.13 | 2,078,810 |
| 2019-03-11 | $17.05 | $18.30 | $17.05 | $18.30 | $7.06 | 2,377,850 |
| 2019-03-08 | $17.12 | $17.30 | $16.70 | $17.08 | $6.59 | 1,835,300 |
| 2019-03-07 | $16.57 | $17.50 | $16.37 | $17.43 | $6.73 | 3,650,350 |
| 2019-03-06 | $16.68 | $16.80 | $16.20 | $16.57 | $6.39 | 2,123,610 |
| 2019-03-05 | $16.59 | $16.73 | $16.33 | $16.64 | $6.42 | 1,666,770 |
| 2019-03-04 | $16.50 | $17.41 | $16.20 | $16.59 | $6.40 | 3,204,540 |
| 2019-03-01 | $15.67 | $16.38 | $15.61 | $16.36 | $6.31 | 2,243,200 |
| 2019-02-28 | $15.65 | $15.79 | $15.41 | $15.67 | $6.05 | 1,721,710 |
| 2019-02-27 | $15.34 | $16.27 | $15.20 | $15.65 | $6.04 | 2,357,700 |
| 2019-02-26 | $15.64 | $15.82 | $15.15 | $15.51 | $5.98 | 2,884,110 |
| 2019-02-25 | $15.00 | $15.56 | $14.98 | $15.51 | $5.98 | 2,913,580 |
| 2019-02-22 | $14.79 | $15.01 | $14.66 | $14.96 | $5.77 | 1,559,530 |
| 2019-02-21 | $14.91 | $15.08 | $14.71 | $14.89 | $5.75 | 1,765,900 |
| 2019-02-20 | $14.90 | $15.18 | $14.75 | $14.90 | $5.75 | 1,819,700 |
| 2019-02-19 | $15.65 | $15.69 | $14.88 | $14.99 | $5.78 | 4,676,590 |
| 2019-02-18 | $13.71 | $15.06 | $13.71 | $15.06 | $5.81 | 3,416,420 |
| 2019-02-15 | $13.67 | $13.80 | $13.60 | $13.69 | $5.28 | 555,300 |
| 2019-02-14 | $13.62 | $13.75 | $13.62 | $13.69 | $5.28 | 311,200 |
| 2019-02-13 | $13.64 | $13.73 | $13.41 | $13.70 | $5.29 | 670,400 |
| 2019-02-12 | $13.24 | $13.49 | $13.16 | $13.48 | $5.20 | 731,480 |
| 2019-02-11 | $13.11 | $13.28 | $13.02 | $13.24 | $5.11 | 491,510 |
| 2019-02-08 | $13.02 | $13.02 | $13.02 | $13.02 | $5.02 | 0 |
| 2019-02-07 | $13.02 | $13.02 | $13.02 | $13.02 | $5.02 | 0 |
| 2019-02-06 | $13.02 | $13.02 | $13.02 | $13.02 | $5.02 | 0 |
| 2019-02-05 | $13.02 | $13.02 | $13.02 | $13.02 | $5.02 | 0 |
| 2019-02-04 | $13.02 | $13.02 | $13.02 | $13.02 | $5.02 | 0 |
| 2019-02-01 | $12.84 | $13.06 | $12.80 | $13.02 | $5.02 | 336,760 |
| 2019-01-31 | $13.32 | $13.32 | $12.73 | $12.73 | $4.91 | 633,750 |
| 2019-01-30 | $13.43 | $13.52 | $13.31 | $13.31 | $5.14 | 301,440 |
| 2019-01-29 | $13.95 | $13.95 | $13.15 | $13.50 | $5.21 | 772,170 |
| 2019-01-28 | $13.95 | $14.05 | $13.82 | $13.99 | $5.40 | 506,030 |
| 2019-01-25 | $14.00 | $14.09 | $13.93 | $13.95 | $5.38 | 331,700 |
| 2019-01-24 | $13.96 | $14.09 | $13.89 | $14.07 | $5.43 | 404,990 |
| 2019-01-23 | $14.11 | $14.16 | $13.88 | $13.94 | $5.38 | 471,290 |
| 2019-01-22 | $14.22 | $14.32 | $14.07 | $14.25 | $5.50 | 408,700 |
| 2019-01-21 | $14.10 | $14.37 | $14.01 | $14.19 | $5.48 | 329,370 |
| 2019-01-18 | $14.29 | $14.36 | $13.97 | $14.09 | $5.44 | 456,800 |
| 2019-01-17 | $14.34 | $14.57 | $14.07 | $14.19 | $5.48 | 496,250 |
| 2019-01-16 | $14.48 | $14.49 | $14.32 | $14.33 | $5.53 | 323,750 |
| 2019-01-15 | $14.24 | $14.47 | $14.19 | $14.44 | $5.57 | 390,400 |
| 2019-01-14 | $14.37 | $14.37 | $14.23 | $14.23 | $5.49 | 360,460 |
| 2019-01-11 | $14.32 | $14.46 | $14.20 | $14.32 | $5.53 | 306,450 |
| 2019-01-10 | $14.45 | $14.58 | $14.27 | $14.32 | $5.53 | 418,850 |
| 2019-01-09 | $14.35 | $14.50 | $14.29 | $14.32 | $5.53 | 607,150 |
| 2019-01-08 | $14.30 | $14.38 | $14.20 | $14.28 | $5.51 | 389,410 |
| 2019-01-07 | $14.18 | $14.35 | $14.14 | $14.26 | $5.50 | 527,840 |
| 2019-01-04 | $13.58 | $14.15 | $13.58 | $14.06 | $5.43 | 395,350 |
| 2019-01-03 | $14.16 | $14.16 | $13.73 | $13.87 | $5.35 | 338,500 |
| 2019-01-02 | $14.15 | $14.27 | $14.02 | $14.16 | $5.46 | 303,000 |
| 2019-01-01 | $14.11 | $14.11 | $14.11 | $14.11 | $5.44 | 0 |
| 2018-12-31 | $14.11 | $14.11 | $14.11 | $14.11 | $5.44 | 0 |
| 2018-12-28 | $14.08 | $14.20 | $13.96 | $14.11 | $5.44 | 259,700 |
| 2018-12-27 | $14.15 | $14.27 | $14.06 | $14.10 | $5.44 | 461,650 |
| 2018-12-26 | $14.06 | $14.06 | $14.06 | $14.06 | $5.43 | 0 |
| 2018-12-25 | $14.06 | $14.06 | $14.06 | $14.06 | $5.43 | 0 |
| 2018-12-24 | $13.93 | $14.07 | $13.86 | $14.06 | $5.43 | 231,400 |
| 2018-12-21 | $13.78 | $14.05 | $13.78 | $13.89 | $5.36 | 310,150 |
| 2018-12-20 | $13.86 | $13.95 | $13.78 | $13.86 | $5.35 | 254,000 |
| 2018-12-19 | $14.01 | $14.10 | $13.78 | $13.86 | $5.35 | 409,400 |
| 2018-12-18 | $14.00 | $14.16 | $13.83 | $14.02 | $5.41 | 431,630 |
| 2018-12-17 | $14.23 | $14.28 | $13.95 | $14.00 | $5.40 | 644,840 |
| 2018-12-14 | $14.41 | $14.79 | $14.27 | $14.32 | $5.53 | 916,080 |
| 2018-12-13 | $14.27 | $14.57 | $14.17 | $14.45 | $5.58 | 511,010 |
| 2018-12-12 | $14.28 | $14.39 | $14.17 | $14.20 | $5.48 | 298,100 |
| 2018-12-11 | $14.28 | $14.28 | $14.12 | $14.21 | $5.48 | 212,380 |
| 2018-12-10 | $14.12 | $14.36 | $14.00 | $14.13 | $5.45 | 364,600 |
| 2018-12-07 | $14.21 | $14.47 | $14.18 | $14.30 | $5.52 | 244,000 |
| 2018-12-06 | $14.56 | $14.64 | $14.13 | $14.30 | $5.52 | 449,150 |
| 2018-12-05 | $14.38 | $14.73 | $14.24 | $14.56 | $5.62 | 769,290 |
| 2018-12-04 | $14.53 | $14.60 | $14.40 | $14.57 | $5.62 | 593,930 |
| 2018-12-03 | $14.29 | $14.60 | $14.22 | $14.51 | $5.60 | 807,130 |
| 2018-11-30 | $14.01 | $14.13 | $13.67 | $14.09 | $5.44 | 578,800 |
| 2018-11-29 | $14.30 | $14.39 | $14.01 | $14.01 | $5.41 | 704,850 |
| 2018-11-28 | $14.12 | $14.28 | $13.97 | $14.28 | $5.51 | 646,150 |
| 2018-11-27 | $14.06 | $14.11 | $13.92 | $13.97 | $5.39 | 436,500 |
| 2018-11-26 | $14.12 | $14.28 | $13.83 | $13.92 | $5.37 | 529,900 |
| 2018-11-23 | $15.05 | $15.06 | $14.02 | $14.12 | $5.45 | 797,910 |
| 2018-11-22 | $14.92 | $15.14 | $14.73 | $14.89 | $5.75 | 707,080 |
| 2018-11-21 | $14.42 | $14.86 | $14.42 | $14.75 | $5.69 | 679,670 |
| 2018-11-20 | $15.15 | $15.15 | $14.48 | $14.57 | $5.62 | 649,400 |
| 2018-11-19 | $15.22 | $15.33 | $14.93 | $15.15 | $5.85 | 1,001,550 |
| 2018-11-16 | $15.26 | $15.46 | $15.10 | $15.22 | $5.87 | 917,330 |
| 2018-11-15 | $14.98 | $15.49 | $14.98 | $15.33 | $5.92 | 968,400 |
| 2018-11-14 | $15.13 | $15.30 | $14.91 | $15.00 | $5.79 | 770,110 |
| 2018-11-13 | $15.00 | $15.47 | $14.85 | $15.17 | $5.85 | 1,532,110 |
| 2018-11-12 | $14.53 | $15.40 | $14.18 | $15.17 | $5.85 | 1,907,960 |
| 2018-11-09 | $14.05 | $15.36 | $13.85 | $14.68 | $5.66 | 884,830 |
| 2018-11-08 | $14.05 | $14.37 | $14.02 | $14.14 | $5.46 | 469,400 |
| 2018-11-07 | $14.12 | $14.20 | $13.92 | $14.00 | $5.40 | 418,620 |
| 2018-11-06 | $14.08 | $14.14 | $13.72 | $14.02 | $5.41 | 400,200 |
| 2018-11-05 | $14.15 | $14.27 | $13.81 | $14.01 | $5.41 | 526,110 |
| 2018-11-02 | $13.99 | $14.12 | $13.83 | $14.07 | $5.43 | 529,200 |
| 2018-11-01 | $13.75 | $13.99 | $13.68 | $13.69 | $5.28 | 454,770 |
| 2018-10-31 | $13.61 | $14.28 | $13.55 | $13.80 | $5.32 | 628,600 |
| 2018-10-30 | $13.21 | $13.58 | $13.15 | $13.42 | $5.18 | 295,500 |
| 2018-10-29 | $13.50 | $13.50 | $13.12 | $13.33 | $5.14 | 226,220 |
| 2018-10-26 | $13.47 | $13.71 | $13.32 | $13.45 | $5.19 | 331,300 |
| 2018-10-25 | $13.06 | $13.45 | $12.77 | $13.30 | $5.13 | 402,250 |
| 2018-10-24 | $13.31 | $13.66 | $13.31 | $13.48 | $5.20 | 392,290 |
| 2018-10-23 | $13.63 | $13.84 | $13.30 | $13.50 | $5.21 | 539,850 |
| 2018-10-22 | $13.03 | $13.68 | $13.03 | $13.59 | $5.24 | 731,700 |
| 2018-10-19 | $12.30 | $12.95 | $12.30 | $12.90 | $4.98 | 377,500 |
| 2018-10-18 | $12.94 | $12.94 | $12.50 | $12.55 | $4.84 | 382,150 |
| 2018-10-17 | $12.94 | $12.97 | $12.66 | $12.85 | $4.96 | 443,280 |
| 2018-10-16 | $12.99 | $13.21 | $12.66 | $12.70 | $4.90 | 435,560 |
| 2018-10-15 | $13.30 | $13.46 | $12.93 | $12.93 | $4.99 | 304,200 |
| 2018-10-12 | $13.51 | $13.78 | $12.88 | $13.24 | $5.11 | 465,170 |
| 2018-10-11 | $14.66 | $14.67 | $13.51 | $13.51 | $5.21 | 547,160 |
| 2018-10-10 | $14.99 | $15.25 | $14.92 | $15.01 | $5.79 | 130,480 |
| 2018-10-09 | $14.83 | $15.04 | $14.83 | $14.92 | $5.76 | 175,690 |
| 2018-10-08 | $15.40 | $15.45 | $14.82 | $14.87 | $5.74 | 322,800 |
| 2018-10-05 | $15.53 | $15.53 | $15.53 | $15.53 | $5.99 | 0 |
| 2018-10-04 | $15.53 | $15.53 | $15.53 | $15.53 | $5.99 | 0 |
| 2018-10-03 | $15.53 | $15.53 | $15.53 | $15.53 | $5.99 | 0 |
| 2018-10-02 | $15.53 | $15.53 | $15.53 | $15.53 | $5.99 | 0 |
| 2018-10-01 | $15.53 | $15.53 | $15.53 | $15.53 | $5.99 | 0 |
| 2018-09-28 | $15.40 | $15.57 | $15.40 | $15.53 | $5.99 | 230,950 |
| 2018-09-27 | $15.76 | $15.78 | $15.47 | $15.47 | $5.97 | 312,500 |
| 2018-09-26 | $15.74 | $15.86 | $15.65 | $15.73 | $6.07 | 222,350 |
| 2018-09-25 | $15.75 | $15.87 | $15.61 | $15.66 | $6.04 | 385,300 |
| 2018-09-24 | $16.00 | $16.00 | $16.00 | $16.00 | $6.17 | 0 |
| 2018-09-21 | $15.82 | $16.03 | $15.73 | $16.00 | $6.17 | 292,350 |
| 2018-09-20 | $15.88 | $15.88 | $15.72 | $15.78 | $6.09 | 164,600 |
| 2018-09-19 | $15.57 | $15.89 | $15.55 | $15.89 | $6.13 | 248,300 |
| 2018-09-18 | $15.54 | $15.80 | $15.52 | $15.70 | $6.06 | 266,500 |
| 2018-09-17 | $15.62 | $15.69 | $15.46 | $15.49 | $5.98 | 220,300 |
| 2018-09-14 | $16.07 | $16.29 | $15.69 | $15.72 | $6.07 | 186,000 |
| 2018-09-13 | $15.96 | $16.05 | $15.77 | $15.96 | $6.16 | 167,800 |
| 2018-09-12 | $15.73 | $15.86 | $15.67 | $15.79 | $6.09 | 107,470 |
| 2018-09-11 | $15.67 | $15.96 | $15.51 | $15.74 | $6.07 | 333,270 |
| 2018-09-10 | $16.26 | $16.27 | $15.66 | $15.67 | $6.05 | 322,220 |
| 2018-09-07 | $16.32 | $16.46 | $16.08 | $16.29 | $6.29 | 247,500 |
| 2018-09-06 | $16.58 | $16.58 | $16.16 | $16.23 | $6.26 | 291,750 |
| 2018-09-05 | $16.61 | $16.80 | $16.32 | $16.39 | $6.32 | 200,200 |
| 2018-09-04 | $16.44 | $16.74 | $16.40 | $16.61 | $6.41 | 228,850 |
| 2018-09-03 | $16.43 | $16.56 | $16.21 | $16.45 | $6.35 | 158,930 |
| 2018-08-31 | $16.78 | $16.78 | $16.48 | $16.48 | $6.36 | 213,100 |
| 2018-08-30 | $17.16 | $17.16 | $16.64 | $16.67 | $6.43 | 263,900 |
| 2018-08-29 | $17.01 | $17.22 | $16.98 | $17.02 | $6.57 | 174,300 |
| 2018-08-28 | $17.08 | $17.14 | $16.96 | $17.00 | $6.56 | 195,000 |
| 2018-08-27 | $16.80 | $17.05 | $16.76 | $16.99 | $6.56 | 313,770 |
| 2018-08-24 | $16.81 | $16.83 | $16.63 | $16.70 | $6.44 | 199,500 |
| 2018-08-23 | $16.86 | $16.89 | $16.67 | $16.80 | $6.48 | 270,840 |
| 2018-08-22 | $16.88 | $16.96 | $16.63 | $16.67 | $6.43 | 277,500 |
| 2018-08-21 | $16.87 | $17.10 | $16.65 | $16.94 | $6.54 | 545,570 |
| 2018-08-20 | $16.91 | $17.05 | $16.73 | $17.02 | $6.57 | 334,820 |
| 2018-08-17 | $17.08 | $17.29 | $16.81 | $16.95 | $6.54 | 315,770 |
| 2018-08-16 | $16.93 | $17.75 | $16.72 | $17.08 | $6.59 | 259,600 |
| 2018-08-15 | $17.26 | $17.41 | $16.94 | $17.03 | $6.57 | 468,540 |
| 2018-08-14 | $17.10 | $17.33 | $17.10 | $17.32 | $6.68 | 329,470 |
| 2018-08-13 | $17.03 | $17.31 | $16.81 | $17.28 | $6.67 | 511,970 |
| 2018-08-10 | $17.21 | $17.38 | $17.20 | $17.24 | $6.65 | 457,470 |
| 2018-08-09 | $16.71 | $17.40 | $16.71 | $17.28 | $6.67 | 491,320 |
| 2018-08-08 | $17.16 | $17.28 | $16.76 | $16.88 | $6.51 | 295,100 |
| 2018-08-07 | $16.55 | $17.18 | $16.55 | $17.12 | $6.61 | 402,760 |
| 2018-08-06 | $16.79 | $16.95 | $16.66 | $16.76 | $6.47 | 369,700 |
| 2018-08-03 | $16.97 | $17.09 | $16.82 | $16.90 | $6.52 | 343,920 |
| 2018-08-02 | $17.59 | $17.69 | $16.73 | $16.97 | $6.55 | 712,000 |
| 2018-08-01 | $18.14 | $18.18 | $17.55 | $17.55 | $6.77 | 609,000 |
| 2018-07-31 | $17.85 | $18.10 | $17.85 | $18.09 | $6.98 | 259,520 |
| 2018-07-30 | $18.35 | $18.49 | $17.88 | $18.03 | $6.96 | 576,530 |
| 2018-07-27 | $18.48 | $18.61 | $18.38 | $18.41 | $7.10 | 522,070 |
| 2018-07-26 | $18.69 | $18.69 | $18.50 | $18.52 | $7.15 | 590,850 |
| 2018-07-25 | $18.78 | $18.85 | $18.55 | $18.63 | $7.19 | 695,300 |
| 2018-07-24 | $18.45 | $18.88 | $18.35 | $18.77 | $7.24 | 1,154,510 |
| 2018-07-23 | $18.22 | $18.46 | $18.04 | $18.42 | $7.11 | 550,940 |
| 2018-07-20 | $17.95 | $18.35 | $17.90 | $18.25 | $7.04 | 508,370 |
| 2018-07-19 | $18.24 | $18.42 | $17.98 | $18.07 | $6.97 | 731,650 |
| 2018-07-18 | $18.23 | $18.77 | $18.18 | $18.32 | $7.07 | 1,025,950 |
| 2018-07-17 | $18.13 | $18.36 | $17.96 | $18.30 | $7.06 | 741,710 |
| 2018-07-16 | $18.27 | $18.41 | $18.00 | $18.35 | $7.08 | 670,650 |
| 2018-07-13 | $18.01 | $18.42 | $18.01 | $18.27 | $7.05 | 985,920 |
| 2018-07-12 | $17.41 | $18.30 | $17.41 | $18.04 | $6.96 | 920,200 |
| 2018-07-11 | $17.86 | $17.86 | $17.23 | $17.41 | $6.72 | 649,760 |
| 2018-07-10 | $18.10 | $18.21 | $17.99 | $18.18 | $6.99 | 678,600 |
| 2018-07-09 | $17.80 | $18.18 | $17.70 | $18.07 | $6.94 | 629,420 |
| 2018-07-06 | $17.50 | $17.99 | $17.23 | $17.70 | $6.80 | 938,000 |
| 2018-07-05 | $18.00 | $18.10 | $17.47 | $17.49 | $6.72 | 1,018,140 |
| 2018-07-04 | $18.38 | $18.70 | $17.89 | $18.00 | $6.92 | 1,269,770 |
| 2018-07-03 | $18.10 | $18.69 | $18.01 | $18.46 | $7.09 | 1,414,500 |
| 2018-07-02 | $18.27 | $18.45 | $17.99 | $18.05 | $6.94 | 1,497,000 |
| 2018-06-29 | $17.33 | $19.25 | $17.13 | $18.60 | $7.15 | 2,751,690 |
| 2018-06-28 | $18.37 | $18.40 | $17.48 | $17.50 | $6.73 | 2,460,600 |
| 2018-06-27 | $19.50 | $19.67 | $18.61 | $18.73 | $7.20 | 3,777,600 |
| 2018-06-26 | $18.81 | $18.81 | $18.66 | $18.81 | $7.23 | 2,486,680 |
| 2018-06-25 | $17.47 | $17.47 | $16.91 | $17.10 | $6.57 | 581,200 |
| 2018-06-22 | $16.70 | $17.30 | $16.70 | $17.19 | $6.61 | 670,000 |
| 2018-06-21 | $17.85 | $17.98 | $16.92 | $16.96 | $6.52 | 1,125,300 |
| 2018-06-20 | $17.80 | $18.05 | $17.30 | $17.99 | $6.91 | 1,527,420 |
| 2018-06-19 | $19.53 | $19.56 | $17.78 | $17.78 | $6.83 | 1,266,750 |
| 2018-06-18 | $19.75 | $19.75 | $19.75 | $19.75 | $7.59 | 0 |
| 2018-06-15 | $20.77 | $20.94 | $19.64 | $19.75 | $7.59 | 674,030 |
| 2018-06-14 | $20.58 | $21.07 | $20.51 | $20.77 | $7.98 | 426,950 |
| 2018-06-13 | $20.75 | $21.03 | $20.20 | $20.80 | $7.99 | 806,150 |
| 2018-06-12 | $20.20 | $21.50 | $20.15 | $20.75 | $7.97 | 587,250 |
| 2018-06-11 | $20.11 | $20.38 | $20.10 | $20.18 | $7.76 | 255,050 |
| 2018-06-08 | $20.75 | $20.80 | $20.13 | $20.30 | $7.80 | 398,870 |
| 2018-06-07 | $20.80 | $20.92 | $20.61 | $20.75 | $7.97 | 337,230 |
| 2018-06-06 | $20.78 | $20.92 | $20.61 | $20.75 | $7.97 | 354,200 |
| 2018-06-05 | $20.48 | $20.88 | $20.36 | $20.85 | $8.01 | 407,890 |
| 2018-06-04 | $20.51 | $20.58 | $20.25 | $20.42 | $7.85 | 348,910 |
| 2018-06-01 | $20.42 | $20.79 | $20.31 | $20.37 | $7.83 | 391,590 |
| 2018-05-31 | $20.48 | $20.69 | $20.26 | $20.59 | $7.91 | 610,360 |
| 2018-05-30 | $21.18 | $21.18 | $20.33 | $20.41 | $7.84 | 1,250,050 |
| 2018-05-29 | $21.74 | $22.00 | $21.38 | $21.39 | $8.22 | 663,790 |
| 2018-05-28 | $21.93 | $22.18 | $21.66 | $21.73 | $8.35 | 501,350 |
| 2018-05-25 | $22.62 | $22.67 | $22.00 | $22.02 | $8.46 | 881,550 |
| 2018-05-24 | $22.61 | $22.85 | $22.51 | $22.71 | $8.73 | 525,950 |
| 2018-05-23 | $23.11 | $23.15 | $22.60 | $22.60 | $8.69 | 841,700 |
| 2018-05-22 | $23.09 | $23.30 | $22.80 | $23.18 | $8.91 | 1,569,160 |
| 2018-05-21 | $23.50 | $24.04 | $23.25 | $23.39 | $8.99 | 3,134,920 |
| 2018-05-18 | $23.25 | $23.39 | $22.68 | $22.99 | $8.84 | 1,250,350 |
| 2018-05-17 | $22.62 | $23.32 | $22.62 | $23.24 | $8.93 | 1,872,850 |
| 2018-05-16 | $22.80 | $23.18 | $22.60 | $22.82 | $8.77 | 1,315,620 |
| 2018-05-15 | $22.37 | $22.90 | $22.37 | $22.88 | $8.79 | 936,860 |
| 2018-05-14 | $22.98 | $23.28 | $22.32 | $22.47 | $8.64 | 896,580 |
| 2018-05-11 | $22.82 | $23.20 | $22.70 | $22.89 | $8.80 | 907,910 |
| 2018-05-10 | $23.12 | $23.88 | $22.98 | $22.99 | $8.84 | 2,295,560 |
| 2018-05-09 | $22.71 | $23.20 | $22.60 | $23.12 | $8.89 | 1,594,980 |
| 2018-05-08 | $21.75 | $23.50 | $21.75 | $22.92 | $8.81 | 2,251,630 |
| 2018-05-07 | $21.30 | $21.97 | $21.30 | $21.90 | $8.42 | 477,570 |
| 2018-05-04 | $21.68 | $21.88 | $21.48 | $21.53 | $8.27 | 498,570 |
| 2018-05-03 | $21.41 | $21.73 | $21.02 | $21.73 | $8.35 | 747,990 |
| 2018-05-02 | $21.48 | $21.75 | $21.30 | $21.48 | $8.25 | 871,980 |
| 2018-05-01 | $21.44 | $21.44 | $21.44 | $21.44 | $8.24 | 0 |
| 2018-04-30 | $21.44 | $21.44 | $21.44 | $21.44 | $8.24 | 0 |
| 2018-04-27 | $21.05 | $21.44 | $21.00 | $21.44 | $8.24 | 503,890 |
| 2018-04-26 | $21.27 | $21.35 | $21.01 | $21.08 | $8.10 | 414,040 |
| 2018-04-25 | $21.11 | $21.45 | $20.87 | $21.23 | $8.16 | 477,940 |
| 2018-04-24 | $20.45 | $21.35 | $20.45 | $21.18 | $8.14 | 500,120 |
| 2018-04-23 | $21.15 | $21.30 | $20.50 | $20.90 | $8.03 | 416,730 |
| 2018-04-20 | $21.60 | $21.97 | $21.11 | $21.22 | $8.15 | 373,400 |
| 2018-04-19 | $21.58 | $21.80 | $21.45 | $21.65 | $8.32 | 372,980 |
| 2018-04-18 | $21.50 | $21.60 | $21.01 | $21.53 | $8.27 | 689,520 |
| 2018-04-17 | $22.43 | $22.47 | $21.30 | $21.30 | $8.19 | 662,700 |
| 2018-04-16 | $22.61 | $22.61 | $22.21 | $22.44 | $8.62 | 527,320 |
| 2018-04-13 | $22.77 | $22.93 | $22.41 | $22.61 | $8.69 | 517,900 |
| 2018-04-12 | $22.56 | $22.96 | $22.54 | $22.63 | $8.70 | 796,460 |
| 2018-04-11 | $22.23 | $22.65 | $22.23 | $22.54 | $8.66 | 683,740 |
| 2018-04-10 | $22.46 | $22.70 | $22.02 | $22.23 | $8.54 | 709,220 |
| 2018-04-09 | $22.07 | $22.17 | $21.73 | $22.01 | $8.46 | 401,810 |
| 2018-04-06 | $22.09 | $22.09 | $22.09 | $22.09 | $8.49 | 0 |
| 2018-04-05 | $22.09 | $22.09 | $22.09 | $22.09 | $8.49 | 0 |
| 2018-04-04 | $22.01 | $22.33 | $21.95 | $22.09 | $8.49 | 462,230 |
| 2018-04-03 | $21.90 | $22.32 | $21.72 | $22.03 | $8.47 | 473,170 |
| 2018-04-02 | $22.65 | $22.65 | $22.30 | $22.33 | $8.58 | 554,030 |
| 2018-03-30 | $22.34 | $22.59 | $22.05 | $22.44 | $8.62 | 506,940 |
| 2018-03-29 | $21.98 | $22.13 | $21.73 | $22.00 | $8.45 | 429,330 |
| 2018-03-28 | $21.60 | $22.27 | $21.33 | $21.86 | $8.40 | 616,090 |
| 2018-03-27 | $21.51 | $22.02 | $21.50 | $21.78 | $8.37 | 743,600 |
| 2018-03-26 | $20.47 | $21.47 | $20.03 | $21.35 | $8.20 | 555,100 |
| 2018-03-23 | $21.96 | $21.96 | $20.39 | $20.55 | $7.90 | 1,304,280 |
| 2018-03-22 | $22.47 | $22.56 | $22.22 | $22.25 | $8.55 | 486,000 |
| 2018-03-21 | $22.43 | $22.75 | $22.37 | $22.37 | $8.60 | 581,100 |
| 2018-03-20 | $22.66 | $22.68 | $22.16 | $22.50 | $8.65 | 714,920 |
| 2018-03-19 | $22.61 | $22.93 | $22.41 | $22.71 | $8.73 | 489,870 |
| 2018-03-16 | $22.80 | $22.97 | $22.61 | $22.62 | $8.69 | 760,220 |
| 2018-03-15 | $22.65 | $23.00 | $22.31 | $22.84 | $8.78 | 877,670 |
| 2018-03-14 | $23.01 | $23.36 | $22.62 | $22.70 | $8.72 | 1,087,350 |
| 2018-03-13 | $23.03 | $23.62 | $23.03 | $23.33 | $8.97 | 1,597,950 |
| 2018-03-12 | $22.62 | $23.08 | $22.62 | $22.92 | $8.81 | 1,559,550 |
| 2018-03-09 | $22.39 | $22.76 | $22.38 | $22.65 | $8.70 | 1,479,650 |
| 2018-03-08 | $22.00 | $22.57 | $22.00 | $22.37 | $8.60 | 740,750 |
| 2018-03-07 | $22.99 | $22.99 | $22.20 | $22.20 | $8.53 | 797,070 |
| 2018-03-06 | $23.25 | $23.80 | $22.89 | $22.91 | $8.80 | 813,240 |
| 2018-03-05 | $22.90 | $23.29 | $22.80 | $23.22 | $8.92 | 397,760 |
| 2018-03-02 | $23.20 | $23.30 | $22.90 | $23.05 | $8.86 | 423,400 |
| 2018-03-01 | $22.71 | $23.49 | $22.60 | $23.25 | $8.94 | 936,360 |
| 2018-02-28 | $22.60 | $22.99 | $22.25 | $22.73 | $8.74 | 670,480 |
| 2018-02-27 | $22.90 | $22.92 | $22.46 | $22.69 | $8.72 | 704,700 |
| 2018-02-26 | $22.93 | $23.10 | $22.70 | $22.90 | $8.80 | 791,920 |
| 2018-02-23 | $22.63 | $23.15 | $22.58 | $22.93 | $8.81 | 478,800 |
| 2018-02-22 | $22.68 | $22.99 | $22.40 | $22.86 | $8.79 | 439,950 |
| 2018-02-21 | $22.53 | $22.53 | $22.53 | $22.53 | $8.66 | 0 |
| 2018-02-20 | $22.53 | $22.53 | $22.53 | $22.53 | $8.66 | 0 |
| 2018-02-19 | $22.53 | $22.53 | $22.53 | $22.53 | $8.66 | 0 |
| 2018-02-16 | $22.53 | $22.53 | $22.53 | $22.53 | $8.66 | 0 |
| 2018-02-15 | $22.53 | $22.53 | $22.53 | $22.53 | $8.66 | 0 |
| 2018-02-14 | $22.09 | $23.00 | $21.87 | $22.53 | $8.66 | 887,750 |
| 2018-02-13 | $22.13 | $22.68 | $21.81 | $22.22 | $8.54 | 705,910 |
| 2018-02-12 | $21.03 | $22.24 | $21.00 | $22.13 | $8.50 | 627,300 |
| 2018-02-09 | $20.48 | $21.17 | $19.95 | $21.13 | $8.12 | 885,100 |
| 2018-02-08 | $20.70 | $21.17 | $20.20 | $21.10 | $8.11 | 656,800 |
| 2018-02-07 | $20.02 | $20.85 | $18.18 | $20.70 | $7.96 | 1,125,700 |
| 2018-02-06 | $20.55 | $21.18 | $19.60 | $19.72 | $7.58 | 911,700 |
| 2018-02-05 | $21.17 | $21.67 | $20.70 | $20.87 | $8.02 | 766,500 |
| 2018-02-02 | $20.71 | $22.25 | $20.20 | $21.17 | $8.14 | 935,110 |
| 2018-02-01 | $22.58 | $22.59 | $20.40 | $20.82 | $8.00 | 2,227,880 |
| 2018-01-31 | $23.60 | $23.60 | $22.27 | $22.34 | $8.59 | 1,862,060 |
| 2018-01-30 | $24.00 | $24.60 | $23.52 | $24.48 | $9.41 | 380,800 |
| 2018-01-29 | $24.85 | $24.85 | $24.32 | $24.32 | $9.35 | 482,420 |
| 2018-01-26 | $24.71 | $24.99 | $24.71 | $24.78 | $9.52 | 586,290 |
| 2018-01-25 | $24.63 | $25.55 | $24.63 | $24.86 | $9.55 | 1,107,280 |
| 2018-01-24 | $24.68 | $24.79 | $24.43 | $24.78 | $9.52 | 566,450 |
| 2018-01-23 | $24.55 | $24.66 | $24.23 | $24.64 | $9.47 | 637,980 |
| 2018-01-22 | $23.98 | $24.58 | $23.72 | $24.45 | $9.40 | 996,450 |
| 2018-01-19 | $23.98 | $23.99 | $23.72 | $23.87 | $9.17 | 393,650 |
| 2018-01-18 | $23.86 | $24.03 | $23.70 | $23.92 | $9.19 | 601,700 |
| 2018-01-17 | $23.63 | $24.05 | $23.35 | $23.95 | $9.20 | 907,320 |
| 2018-01-16 | $23.81 | $24.12 | $23.31 | $23.63 | $9.08 | 885,300 |
| 2018-01-15 | $24.43 | $24.70 | $23.85 | $23.88 | $9.18 | 669,900 |
| 2018-01-12 | $24.68 | $24.77 | $24.47 | $24.61 | $9.46 | 353,100 |
| 2018-01-11 | $24.40 | $24.74 | $24.25 | $24.71 | $9.50 | 542,850 |
| 2018-01-10 | $24.97 | $24.99 | $24.32 | $24.44 | $9.39 | 775,300 |
| 2018-01-09 | $24.96 | $25.07 | $24.78 | $24.88 | $9.56 | 430,900 |
| 2018-01-08 | $24.95 | $25.10 | $24.80 | $24.96 | $9.59 | 514,450 |
| 2018-01-05 | $25.16 | $25.36 | $25.04 | $25.09 | $9.64 | 611,100 |
| 2018-01-04 | $25.30 | $25.30 | $25.02 | $25.16 | $9.67 | 608,400 |
| 2018-01-03 | $24.96 | $25.34 | $24.78 | $25.21 | $9.69 | 1,073,350 |
| 2018-01-02 | $24.69 | $24.98 | $24.51 | $24.88 | $9.56 | 898,550 |
| 2018-01-01 | $24.50 | $24.50 | $24.50 | $24.50 | $9.42 | 0 |
| 2017-12-29 | $24.60 | $24.90 | $24.25 | $24.50 | $9.42 | 968,870 |
| 2017-12-28 | $24.90 | $25.09 | $24.59 | $24.68 | $9.48 | 805,720 |
| 2017-12-27 | $25.21 | $25.21 | $24.69 | $24.89 | $9.57 | 745,720 |
| 2017-12-26 | $24.93 | $25.32 | $24.51 | $25.18 | $9.68 | 1,144,360 |
| 2017-12-25 | $26.06 | $26.10 | $24.80 | $24.94 | $9.58 | 1,100,050 |
| 2017-12-22 | $26.42 | $26.62 | $25.96 | $26.29 | $10.10 | 876,260 |
| 2017-12-21 | $25.90 | $26.87 | $25.80 | $26.64 | $10.24 | 1,158,700 |
| 2017-12-20 | $26.16 | $26.20 | $25.55 | $25.81 | $9.92 | 436,290 |
| 2017-12-19 | $25.96 | $26.20 | $25.91 | $26.16 | $10.05 | 495,200 |
| 2017-12-18 | $26.14 | $26.24 | $25.68 | $26.11 | $10.03 | 365,700 |
| 2017-12-15 | $26.28 | $26.29 | $25.68 | $26.13 | $10.04 | 477,000 |
| 2017-12-14 | $26.22 | $26.40 | $26.05 | $26.12 | $10.04 | 770,900 |
| 2017-12-13 | $25.34 | $26.29 | $25.34 | $26.07 | $10.02 | 1,107,160 |
| 2017-12-12 | $25.87 | $25.88 | $25.10 | $25.16 | $9.67 | 707,020 |
| 2017-12-11 | $25.58 | $26.03 | $25.58 | $25.79 | $9.91 | 860,160 |
| 2017-12-08 | $25.01 | $26.04 | $24.99 | $25.56 | $9.82 | 874,360 |
| 2017-12-07 | $25.00 | $25.17 | $24.78 | $25.01 | $9.61 | 503,210 |
| 2017-12-06 | $24.88 | $25.24 | $24.35 | $25.00 | $9.61 | 1,210,210 |
| 2017-12-05 | $26.35 | $26.58 | $24.65 | $24.88 | $9.56 | 1,658,450 |
| 2017-12-04 | $28.00 | $28.16 | $26.29 | $26.31 | $10.11 | 1,211,500 |
| 2017-12-01 | $27.88 | $28.32 | $27.88 | $28.04 | $10.78 | 386,820 |
| 2017-11-30 | $27.55 | $28.33 | $27.55 | $28.11 | $10.80 | 782,850 |
| 2017-11-29 | $27.23 | $27.95 | $27.23 | $27.40 | $10.53 | 444,880 |
| 2017-11-28 | $27.18 | $27.98 | $26.70 | $27.38 | $10.52 | 585,060 |
| 2017-11-27 | $26.35 | $28.85 | $26.35 | $27.00 | $10.38 | 1,810,930 |
| 2017-11-24 | $27.48 | $27.48 | $26.00 | $26.29 | $10.10 | 1,063,350 |
| 2017-11-23 | $28.75 | $29.49 | $27.01 | $27.19 | $10.45 | 1,037,350 |
| 2017-11-22 | $29.36 | $29.44 | $28.70 | $28.84 | $11.08 | 647,350 |
| 2017-11-21 | $28.25 | $29.70 | $28.10 | $29.31 | $11.26 | 999,190 |
| 2017-11-20 | $28.77 | $28.79 | $27.80 | $28.25 | $10.86 | 956,810 |
| 2017-11-17 | $29.17 | $29.59 | $28.81 | $28.83 | $11.08 | 1,025,360 |
| 2017-11-16 | $29.30 | $29.68 | $29.18 | $29.20 | $11.22 | 600,650 |
| 2017-11-15 | $29.94 | $30.13 | $29.19 | $29.22 | $11.23 | 926,900 |
| 2017-11-14 | $30.54 | $30.60 | $30.00 | $30.10 | $11.57 | 794,020 |
| 2017-11-13 | $31.16 | $31.16 | $30.00 | $30.84 | $11.85 | 1,911,280 |
| 2017-11-10 | $31.01 | $31.71 | $30.95 | $31.03 | $11.93 | 1,237,580 |
| 2017-11-09 | $31.23 | $31.79 | $30.91 | $31.45 | $12.09 | 975,600 |
| 2017-11-08 | $30.45 | $31.78 | $30.10 | $31.20 | $11.99 | 1,806,580 |
| 2017-11-07 | $30.56 | $30.97 | $29.82 | $30.39 | $11.68 | 1,128,300 |
| 2017-11-06 | $29.05 | $30.74 | $29.05 | $30.74 | $11.81 | 1,279,930 |
| 2017-11-03 | $29.96 | $30.09 | $29.31 | $29.31 | $11.26 | 990,940 |
| 2017-11-02 | $30.00 | $30.51 | $29.33 | $29.80 | $11.45 | 1,585,900 |
| 2017-11-01 | $28.30 | $30.20 | $28.03 | $29.70 | $11.41 | 2,754,510 |
| 2017-10-31 | $27.81 | $28.63 | $27.81 | $28.15 | $10.82 | 2,058,010 |
| 2017-10-30 | $31.15 | $31.43 | $28.23 | $28.23 | $10.85 | 3,175,070 |
| 2017-10-27 | $31.88 | $31.94 | $31.03 | $31.37 | $12.06 | 860,100 |
| 2017-10-26 | $32.11 | $32.11 | $31.54 | $31.87 | $12.25 | 1,283,400 |
| 2017-10-25 | $32.00 | $32.74 | $31.62 | $32.18 | $12.37 | 2,887,220 |
| 2017-10-24 | $32.37 | $32.37 | $30.88 | $31.89 | $12.26 | 2,530,440 |
| 2017-10-23 | $30.00 | $32.18 | $29.86 | $31.88 | $12.25 | 3,723,440 |
| 2017-10-20 | $29.30 | $30.30 | $29.18 | $29.99 | $11.53 | 1,400,490 |
| 2017-10-19 | $30.50 | $30.50 | $29.03 | $29.45 | $11.32 | 1,913,990 |
| 2017-10-18 | $31.23 | $32.80 | $30.12 | $30.40 | $11.68 | 3,703,330 |
| 2017-10-17 | $31.00 | $31.71 | $30.58 | $30.87 | $11.86 | 1,532,800 |
| 2017-10-16 | $31.69 | $31.86 | $30.40 | $31.21 | $11.99 | 3,365,040 |
| 2017-10-13 | $29.68 | $32.27 | $29.20 | $31.60 | $12.14 | 4,026,310 |
| 2017-10-12 | $29.45 | $29.78 | $29.13 | $29.61 | $11.38 | 992,400 |
| 2017-10-11 | $30.10 | $30.38 | $29.30 | $29.35 | $11.28 | 1,701,750 |
| 2017-10-10 | $30.35 | $30.35 | $29.89 | $30.14 | $11.58 | 1,458,810 |
| 2017-10-09 | $30.67 | $30.82 | $29.68 | $30.37 | $11.67 | 2,147,080 |
| 2017-10-06 | $30.48 | $30.48 | $30.48 | $30.48 | $11.71 | 0 |
| 2017-10-05 | $30.48 | $30.48 | $30.48 | $30.48 | $11.71 | 0 |
| 2017-10-04 | $30.48 | $30.48 | $30.48 | $30.48 | $11.71 | 0 |
| 2017-10-03 | $30.48 | $30.48 | $30.48 | $30.48 | $11.71 | 0 |
| 2017-10-02 | $30.48 | $30.48 | $30.48 | $30.48 | $11.71 | 0 |
| 2017-09-29 | $29.26 | $30.49 | $29.04 | $30.48 | $11.71 | 2,883,730 |
| 2017-09-28 | $29.05 | $29.86 | $28.70 | $29.17 | $11.21 | 2,643,810 |
| 2017-09-27 | $27.66 | $29.77 | $27.65 | $29.46 | $11.32 | 4,206,560 |
| 2017-09-26 | $28.51 | $28.52 | $27.63 | $27.67 | $10.63 | 1,970,400 |
| 2017-09-25 | $27.59 | $28.80 | $27.50 | $28.51 | $10.96 | 4,263,360 |
| 2017-09-22 | $27.48 | $27.67 | $27.26 | $27.60 | $10.61 | 1,122,820 |
| 2017-09-21 | $27.16 | $27.90 | $27.01 | $27.75 | $10.66 | 2,392,850 |
| 2017-09-20 | $27.06 | $27.16 | $26.90 | $27.12 | $10.42 | 1,020,350 |
| 2017-09-19 | $27.00 | $27.10 | $26.78 | $27.01 | $10.38 | 840,500 |
| 2017-09-18 | $27.12 | $27.28 | $26.95 | $27.00 | $10.38 | 874,470 |
| 2017-09-15 | $27.55 | $27.67 | $27.03 | $27.16 | $10.44 | 989,840 |
| 2017-09-14 | $26.96 | $27.65 | $26.77 | $27.54 | $10.58 | 1,638,310 |
| 2017-09-13 | $26.63 | $27.12 | $26.63 | $26.96 | $10.36 | 813,550 |
| 2017-09-12 | $27.16 | $27.34 | $26.70 | $26.74 | $10.28 | 1,268,890 |
| 2017-09-11 | $26.79 | $27.16 | $26.55 | $27.12 | $10.42 | 1,529,000 |
| 2017-09-08 | $27.48 | $27.56 | $27.10 | $27.27 | $10.48 | 904,170 |
| 2017-09-07 | $27.79 | $27.87 | $27.35 | $27.36 | $10.51 | 1,150,020 |
| 2017-09-06 | $27.75 | $27.86 | $27.25 | $27.85 | $10.70 | 1,402,260 |
| 2017-09-05 | $27.94 | $28.17 | $27.69 | $27.81 | $10.69 | 1,517,130 |
| 2017-09-04 | $27.08 | $28.43 | $26.89 | $28.18 | $10.83 | 3,636,380 |
| 2017-09-01 | $26.41 | $27.48 | $26.25 | $27.33 | $10.50 | 2,438,500 |
| 2017-08-31 | $26.00 | $26.48 | $26.00 | $26.30 | $10.11 | 795,080 |
| 2017-08-30 | $26.09 | $26.47 | $26.01 | $26.20 | $10.07 | 971,360 |
| 2017-08-29 | $26.28 | $26.37 | $26.09 | $26.15 | $10.05 | 1,005,980 |
| 2017-08-28 | $25.70 | $26.38 | $25.70 | $26.37 | $10.13 | 1,771,250 |
| 2017-08-25 | $25.61 | $25.88 | $25.30 | $25.79 | $9.91 | 1,311,940 |
| 2017-08-24 | $26.23 | $26.56 | $25.77 | $25.80 | $9.92 | 1,958,570 |
| 2017-08-23 | $25.44 | $26.00 | $25.30 | $25.85 | $9.93 | 1,449,660 |
| 2017-08-22 | $25.73 | $25.88 | $25.23 | $25.29 | $9.72 | 827,820 |
| 2017-08-21 | $25.69 | $25.97 | $25.68 | $25.73 | $9.89 | 582,200 |
| 2017-08-18 | $25.59 | $26.00 | $25.59 | $25.69 | $9.87 | 632,250 |
| 2017-08-17 | $25.97 | $26.17 | $25.41 | $25.71 | $9.88 | 1,302,860 |
| 2017-08-16 | $25.15 | $26.17 | $25.00 | $25.95 | $9.97 | 1,955,610 |
| 2017-08-15 | $25.06 | $25.25 | $24.82 | $25.15 | $9.67 | 782,810 |
| 2017-08-14 | $24.36 | $25.11 | $24.36 | $24.95 | $9.59 | 772,220 |
| 2017-08-11 | $24.39 | $24.75 | $24.16 | $24.48 | $9.41 | 739,510 |
| 2017-08-10 | $25.24 | $25.38 | $24.37 | $24.46 | $9.40 | 1,276,800 |
| 2017-08-09 | $25.43 | $25.48 | $25.13 | $25.24 | $9.70 | 742,100 |
| 2017-08-08 | $25.25 | $25.56 | $25.03 | $25.35 | $9.74 | 898,000 |
| 2017-08-07 | $24.61 | $25.33 | $24.49 | $25.28 | $9.72 | 1,380,040 |
| 2017-08-04 | $24.56 | $25.08 | $24.56 | $24.61 | $9.46 | 1,021,100 |
| 2017-08-03 | $24.27 | $24.78 | $24.20 | $24.55 | $9.43 | 722,900 |
| 2017-08-02 | $24.71 | $24.80 | $24.15 | $24.26 | $9.32 | 829,540 |
| 2017-08-01 | $24.75 | $24.92 | $24.45 | $24.71 | $9.50 | 787,200 |
| 2017-07-31 | $24.62 | $25.00 | $24.50 | $24.88 | $9.56 | 850,130 |
| 2017-07-28 | $24.58 | $24.85 | $24.55 | $24.61 | $9.46 | 922,500 |
| 2017-07-27 | $23.59 | $24.97 | $23.56 | $24.65 | $9.47 | 1,896,870 |
| 2017-07-26 | $23.94 | $24.06 | $23.69 | $23.69 | $9.10 | 786,700 |
| 2017-07-25 | $23.73 | $24.09 | $23.73 | $23.90 | $9.18 | 666,430 |
| 2017-07-24 | $23.68 | $24.15 | $23.56 | $23.89 | $9.18 | 1,225,320 |
| 2017-07-21 | $23.50 | $23.83 | $23.45 | $23.76 | $9.13 | 811,730 |
| 2017-07-20 | $23.36 | $24.15 | $23.36 | $23.65 | $9.09 | 1,425,250 |
| 2017-07-19 | $23.13 | $23.47 | $22.77 | $23.38 | $8.99 | 1,151,740 |
| 2017-07-18 | $23.09 | $23.44 | $22.15 | $23.19 | $8.91 | 2,228,520 |
| 2017-07-17 | $25.10 | $25.15 | $23.09 | $23.09 | $8.87 | 1,884,590 |
| 2017-07-14 | $25.05 | $25.69 | $25.03 | $25.31 | $9.73 | 1,452,450 |
| 2017-07-13 | $25.60 | $25.85 | $25.01 | $25.27 | $9.71 | 2,323,440 |
| 2017-07-12 | $27.18 | $27.33 | $24.47 | $26.30 | $10.11 | 5,506,390 |
| 2017-07-11 | $27.10 | $27.48 | $27.01 | $27.19 | $10.45 | 1,221,270 |
| 2017-07-10 | $28.26 | $28.50 | $27.28 | $27.28 | $10.48 | 2,664,120 |
| 2017-07-07 | $28.44 | $28.92 | $28.20 | $28.58 | $10.98 | 1,863,270 |
| 2017-07-06 | $28.67 | $28.69 | $28.30 | $28.48 | $10.95 | 1,126,510 |
| 2017-07-05 | $28.45 | $28.74 | $28.02 | $28.67 | $11.02 | 1,247,590 |
| 2017-07-04 | $28.79 | $28.79 | $28.25 | $28.65 | $11.01 | 1,293,910 |
| 2017-07-03 | $28.52 | $28.94 | $28.20 | $28.93 | $11.12 | 900,220 |
| 2017-06-30 | $28.27 | $28.27 | $28.27 | $28.27 | $10.86 | 0 |
| 2017-06-29 | $28.27 | $28.27 | $28.27 | $28.27 | $10.86 | 0 |
| 2017-06-28 | $28.31 | $28.48 | $28.08 | $28.27 | $10.86 | 423,270 |
| 2017-06-27 | $28.44 | $28.74 | $28.30 | $28.45 | $10.93 | 808,620 |
| 2017-06-26 | $27.98 | $28.58 | $27.88 | $28.58 | $10.98 | 709,080 |
| 2017-06-23 | $28.46 | $28.46 | $27.72 | $27.98 | $10.75 | 724,220 |
| 2017-06-22 | $29.10 | $29.15 | $28.05 | $28.06 | $10.78 | 1,194,450 |
| 2017-06-21 | $29.21 | $29.35 | $28.63 | $28.99 | $11.14 | 1,061,010 |
| 2017-06-20 | $28.90 | $29.38 | $28.87 | $29.17 | $11.21 | 1,396,050 |
| 2017-06-19 | $28.74 | $28.97 | $28.07 | $28.84 | $11.08 | 1,554,940 |
| 2017-06-16 | $29.75 | $29.75 | $28.40 | $28.75 | $11.05 | 2,370,790 |
| 2017-06-15 | $29.44 | $30.18 | $29.35 | $29.82 | $11.46 | 1,010,860 |
| 2017-06-14 | $29.25 | $29.49 | $29.10 | $29.44 | $11.31 | 576,450 |
| 2017-06-13 | $28.67 | $29.30 | $28.55 | $29.24 | $11.24 | 522,080 |
| 2017-06-12 | $28.97 | $29.19 | $28.72 | $28.75 | $11.05 | 552,240 |
| 2017-06-09 | $29.52 | $29.61 | $29.00 | $29.34 | $11.28 | 586,960 |
| 2017-06-08 | $29.63 | $29.88 | $29.35 | $29.43 | $11.31 | 649,120 |
| 2017-06-07 | $28.88 | $29.68 | $28.85 | $29.59 | $11.37 | 742,850 |
| 2017-06-06 | $28.62 | $29.10 | $28.62 | $28.88 | $11.10 | 514,800 |
| 2017-06-05 | $28.43 | $28.94 | $28.21 | $28.74 | $11.04 | 614,900 |
| 2017-06-02 | $27.70 | $28.40 | $27.31 | $28.28 | $10.87 | 743,510 |
| 2017-06-01 | $29.02 | $29.13 | $27.80 | $27.91 | $10.73 | 636,500 |
| 2017-05-31 | $29.65 | $29.96 | $29.01 | $29.15 | $11.20 | 615,540 |
| 2017-05-30 | $29.13 | $29.13 | $29.13 | $29.13 | $11.19 | 0 |
| 2017-05-29 | $29.13 | $29.13 | $29.13 | $29.13 | $11.19 | 0 |
| 2017-05-26 | $29.40 | $29.58 | $29.00 | $29.13 | $11.19 | 753,670 |
| 2017-05-25 | $29.61 | $29.61 | $28.32 | $29.40 | $11.30 | 917,900 |
| 2017-05-24 | $28.68 | $29.53 | $28.29 | $29.31 | $11.26 | 783,880 |
| 2017-05-23 | $30.25 | $30.54 | $28.51 | $28.62 | $11.00 | 1,085,870 |
| 2017-05-22 | $32.02 | $32.20 | $30.13 | $30.25 | $11.63 | 1,002,320 |
| 2017-05-19 | $32.01 | $32.31 | $31.86 | $32.02 | $12.31 | 496,360 |
| 2017-05-18 | $32.17 | $32.66 | $32.07 | $32.20 | $12.37 | 861,600 |
| 2017-05-17 | $32.05 | $32.58 | $32.01 | $32.38 | $12.44 | 1,229,850 |
| 2017-05-16 | $31.43 | $32.18 | $31.08 | $32.16 | $12.36 | 1,315,050 |
| 2017-05-15 | $31.40 | $31.87 | $31.36 | $31.61 | $12.15 | 836,900 |
| 2017-05-12 | $31.95 | $32.14 | $31.00 | $31.50 | $12.11 | 1,438,780 |
| 2017-05-11 | $33.80 | $33.80 | $31.31 | $32.26 | $12.40 | 1,898,440 |
| 2017-05-10 | $35.00 | $35.00 | $33.91 | $33.95 | $13.05 | 651,060 |
| 2017-05-09 | $34.48 | $34.90 | $34.30 | $34.69 | $13.33 | 562,360 |
| 2017-05-08 | $35.00 | $35.18 | $34.22 | $34.25 | $13.16 | 715,880 |
| 2017-05-05 | $35.50 | $35.68 | $35.20 | $35.20 | $13.53 | 786,130 |
| 2017-05-04 | $35.24 | $36.28 | $35.20 | $35.68 | $13.71 | 1,156,360 |
| 2017-05-03 | $35.50 | $35.66 | $35.18 | $35.35 | $13.59 | 738,430 |
| 2017-05-02 | $35.88 | $35.89 | $35.20 | $35.48 | $13.64 | 985,160 |
| 2017-05-01 | $35.77 | $35.77 | $35.77 | $35.77 | $13.75 | 0 |
| 2017-04-28 | $35.76 | $36.13 | $35.59 | $35.77 | $13.75 | 932,250 |
| 2017-04-27 | $35.53 | $36.11 | $34.56 | $35.89 | $13.74 | 1,993,620 |
| 2017-04-26 | $35.29 | $35.58 | $35.17 | $35.51 | $13.60 | 1,006,000 |
| 2017-04-25 | $35.20 | $35.77 | $35.12 | $35.16 | $13.46 | 968,720 |
| 2017-04-24 | $36.88 | $36.95 | $35.00 | $35.20 | $13.48 | 1,563,960 |
| 2017-04-21 | $36.70 | $37.17 | $36.50 | $36.58 | $14.01 | 930,730 |
| 2017-04-20 | $37.01 | $37.64 | $36.47 | $36.61 | $14.02 | 1,270,950 |
| 2017-04-19 | $36.90 | $37.28 | $36.30 | $37.17 | $14.23 | 1,995,120 |
| 2017-04-18 | $38.25 | $38.44 | $37.01 | $37.01 | $14.17 | 2,267,990 |
| 2017-04-17 | $38.15 | $38.67 | $37.81 | $38.29 | $14.66 | 2,173,220 |
| 2017-04-14 | $39.92 | $39.92 | $38.47 | $38.80 | $14.86 | 3,298,610 |
| 2017-04-13 | $38.10 | $40.79 | $37.82 | $40.03 | $15.33 | 4,882,130 |
| 2017-04-12 | $39.30 | $39.30 | $37.71 | $38.17 | $14.62 | 2,197,690 |
| 2017-04-11 | $38.90 | $39.57 | $38.38 | $39.37 | $15.08 | 2,345,110 |
| 2017-04-10 | $39.30 | $40.00 | $38.82 | $39.05 | $14.95 | 2,888,590 |
| 2017-04-07 | $38.64 | $39.92 | $38.05 | $39.30 | $15.05 | 2,777,810 |
| 2017-04-06 | $38.64 | $38.97 | $38.35 | $38.52 | $14.75 | 1,620,200 |
| 2017-04-05 | $37.26 | $38.55 | $37.26 | $38.50 | $14.74 | 1,784,810 |
| 2017-04-04 | $37.10 | $37.10 | $37.10 | $37.10 | $14.21 | 0 |
| 2017-04-03 | $37.10 | $37.10 | $37.10 | $37.10 | $14.21 | 0 |
| 2017-03-31 | $37.23 | $37.42 | $36.61 | $37.10 | $14.21 | 1,405,740 |
| 2017-03-30 | $38.08 | $38.25 | $37.00 | $37.00 | $14.17 | 1,818,970 |
| 2017-03-29 | $39.01 | $39.47 | $38.31 | $38.32 | $14.67 | 1,389,500 |
| 2017-03-28 | $39.30 | $39.36 | $38.80 | $39.02 | $14.94 | 1,431,570 |
| 2017-03-27 | $39.66 | $40.48 | $39.20 | $39.21 | $15.01 | 2,364,730 |
| 2017-03-24 | $38.79 | $39.95 | $38.64 | $39.62 | $15.17 | 2,982,720 |
| 2017-03-23 | $39.09 | $39.52 | $38.12 | $38.80 | $14.86 | 2,277,290 |
| 2017-03-22 | $38.98 | $39.37 | $38.74 | $39.04 | $14.95 | 2,124,200 |
| 2017-03-21 | $38.44 | $39.46 | $38.25 | $39.21 | $15.01 | 3,089,210 |
| 2017-03-20 | $37.90 | $38.46 | $37.77 | $38.40 | $14.70 | 1,882,800 |
| 2017-03-17 | $38.96 | $39.00 | $37.91 | $37.97 | $14.54 | 2,988,670 |
| 2017-03-16 | $37.67 | $39.32 | $37.56 | $38.88 | $14.89 | 3,901,370 |
| 2017-03-15 | $37.56 | $37.56 | $36.91 | $37.55 | $14.38 | 1,592,580 |
| 2017-03-14 | $37.62 | $38.15 | $37.40 | $37.54 | $14.37 | 2,012,240 |
| 2017-03-13 | $37.19 | $37.49 | $36.50 | $37.37 | $14.31 | 1,300,880 |
| 2017-03-10 | $37.00 | $37.45 | $37.00 | $37.19 | $14.24 | 1,000,870 |
| 2017-03-09 | $37.61 | $37.85 | $37.00 | $37.00 | $14.17 | 1,390,490 |
| 2017-03-08 | $38.30 | $38.30 | $37.61 | $37.62 | $14.41 | 1,243,850 |
| 2017-03-07 | $38.00 | $38.13 | $37.80 | $38.08 | $14.58 | 1,591,340 |
| 2017-03-06 | $38.16 | $38.54 | $37.68 | $38.09 | $14.59 | 1,939,490 |
| 2017-03-03 | $37.32 | $37.96 | $37.06 | $37.95 | $14.53 | 1,998,920 |
| 2017-03-02 | $37.72 | $37.72 | $37.28 | $37.39 | $14.32 | 1,402,800 |
| 2017-03-01 | $37.23 | $37.80 | $37.05 | $37.43 | $14.33 | 1,401,680 |
| 2017-02-28 | $37.20 | $37.40 | $36.82 | $37.18 | $14.24 | 1,128,920 |
| 2017-02-27 | $37.25 | $37.98 | $37.09 | $37.26 | $14.27 | 1,935,630 |
| 2017-02-24 | $36.90 | $37.14 | $36.63 | $37.08 | $14.20 | 1,253,990 |
| 2017-02-23 | $36.65 | $36.89 | $36.50 | $36.76 | $14.08 | 1,113,130 |
| 2017-02-22 | $36.70 | $36.79 | $36.00 | $36.65 | $14.03 | 1,107,460 |
| 2017-02-21 | $36.19 | $36.93 | $35.92 | $36.70 | $14.05 | 1,400,320 |
| 2017-02-20 | $35.93 | $36.29 | $35.45 | $36.20 | $13.86 | 1,477,780 |
| 2017-02-17 | $36.80 | $36.80 | $35.81 | $35.93 | $13.76 | 1,615,210 |
| 2017-02-16 | $36.58 | $36.95 | $36.48 | $36.67 | $14.04 | 1,161,120 |
| 2017-02-15 | $36.80 | $37.30 | $36.50 | $36.56 | $14.00 | 2,157,290 |
| 2017-02-14 | $37.05 | $37.64 | $36.63 | $36.70 | $14.05 | 4,592,450 |
| 2017-02-13 | $39.48 | $39.48 | $38.25 | $38.36 | $14.69 | 2,406,320 |
| 2017-02-10 | $38.55 | $39.50 | $38.18 | $39.20 | $15.01 | 2,418,010 |
| 2017-02-09 | $38.91 | $39.48 | $38.35 | $38.68 | $14.81 | 2,589,320 |
| 2017-02-08 | $38.12 | $38.19 | $37.47 | $38.16 | $14.61 | 1,100,740 |
| 2017-02-07 | $38.35 | $38.72 | $37.80 | $38.10 | $14.59 | 1,256,170 |
| 2017-02-06 | $37.80 | $38.86 | $37.80 | $38.57 | $14.77 | 1,413,710 |
| 2017-02-03 | $37.85 | $37.85 | $37.30 | $37.70 | $14.44 | 643,040 |
| 2017-02-02 | $37.71 | $37.71 | $37.71 | $37.71 | $14.44 | 0 |
| 2017-02-01 | $37.71 | $37.71 | $37.71 | $37.71 | $14.44 | 0 |
| 2017-01-31 | $37.71 | $37.71 | $37.71 | $37.71 | $14.44 | 0 |
| 2017-01-30 | $37.71 | $37.71 | $37.71 | $37.71 | $14.44 | 0 |
| 2017-01-27 | $37.71 | $37.71 | $37.71 | $37.71 | $14.44 | 0 |
| 2017-01-26 | $36.98 | $38.17 | $36.77 | $37.71 | $14.44 | 1,185,320 |
| 2017-01-25 | $35.47 | $37.36 | $35.35 | $36.77 | $14.08 | 2,285,520 |
| 2017-01-24 | $36.05 | $36.05 | $35.30 | $35.62 | $13.64 | 653,870 |
| 2017-01-23 | $35.57 | $36.38 | $35.47 | $35.95 | $13.77 | 848,080 |
| 2017-01-20 | $34.82 | $35.72 | $34.62 | $35.56 | $13.62 | 954,700 |
| 2017-01-19 | $35.76 | $35.76 | $34.82 | $34.89 | $13.36 | 882,720 |
| 2017-01-18 | $36.30 | $36.43 | $35.80 | $35.80 | $13.71 | 482,940 |
| 2017-01-17 | $35.96 | $36.60 | $35.31 | $36.39 | $13.93 | 896,700 |
| 2017-01-16 | $36.98 | $37.09 | $34.02 | $36.05 | $13.80 | 1,627,810 |
| 2017-01-13 | $37.73 | $38.05 | $36.84 | $37.10 | $14.21 | 1,021,850 |
| 2017-01-12 | $38.80 | $38.95 | $37.58 | $37.74 | $14.45 | 1,123,080 |
| 2017-01-11 | $38.88 | $39.55 | $38.62 | $38.69 | $14.81 | 1,458,960 |
| 2017-01-10 | $39.08 | $39.11 | $38.62 | $38.88 | $14.89 | 989,690 |
| 2017-01-09 | $38.45 | $39.13 | $38.19 | $38.89 | $14.89 | 1,236,210 |
| 2017-01-06 | $39.09 | $39.97 | $38.50 | $38.79 | $14.85 | 2,815,580 |
| 2017-01-05 | $38.61 | $39.30 | $38.50 | $38.55 | $14.76 | 985,240 |
| 2017-01-04 | $38.70 | $39.17 | $38.62 | $38.83 | $14.87 | 1,306,910 |
| 2017-01-03 | $37.10 | $39.32 | $37.10 | $38.86 | $14.88 | 2,456,560 |
| 2017-01-02 | $36.85 | $36.85 | $36.85 | $36.85 | $14.11 | 0 |
| 2016-12-30 | $37.05 | $37.35 | $36.48 | $36.85 | $14.11 | 1,024,890 |
| 2016-12-29 | $36.99 | $37.95 | $36.77 | $36.87 | $14.12 | 1,409,260 |
| 2016-12-28 | $37.50 | $37.58 | $36.86 | $37.00 | $14.17 | 737,330 |
| 2016-12-27 | $36.94 | $37.69 | $36.71 | $37.50 | $14.36 | 938,570 |
| 2016-12-26 | $36.03 | $36.95 | $35.56 | $36.95 | $14.15 | 788,880 |
| 2016-12-23 | $36.50 | $36.79 | $36.00 | $36.03 | $13.80 | 765,400 |
| 2016-12-22 | $36.72 | $37.28 | $36.50 | $36.80 | $14.09 | 610,820 |
| 2016-12-21 | $36.78 | $37.35 | $36.70 | $37.09 | $14.20 | 1,018,750 |
| 2016-12-20 | $36.62 | $36.99 | $36.10 | $36.87 | $14.12 | 1,113,650 |
| 2016-12-19 | $36.30 | $36.97 | $36.30 | $36.35 | $13.92 | 744,120 |
| 2016-12-16 | $36.05 | $36.65 | $36.00 | $36.30 | $13.90 | 940,900 |
| 2016-12-15 | $35.25 | $36.39 | $35.25 | $35.74 | $13.69 | 986,060 |
| 2016-12-14 | $35.82 | $36.08 | $35.33 | $35.64 | $13.65 | 719,930 |
| 2016-12-13 | $35.53 | $36.21 | $35.27 | $35.82 | $13.72 | 1,041,930 |
| 2016-12-12 | $38.19 | $38.55 | $35.60 | $35.74 | $13.69 | 2,018,260 |
| 2016-12-09 | $38.98 | $38.98 | $38.50 | $38.53 | $14.75 | 679,350 |
| 2016-12-08 | $39.15 | $39.42 | $38.65 | $38.80 | $14.86 | 707,410 |
| 2016-12-07 | $38.70 | $39.29 | $38.10 | $39.14 | $14.99 | 824,530 |
| 2016-12-06 | $38.90 | $38.90 | $38.49 | $38.50 | $14.74 | 702,610 |
| 2016-12-05 | $38.40 | $39.10 | $38.01 | $38.47 | $14.73 | 1,123,330 |
| 2016-12-02 | $39.81 | $40.18 | $38.10 | $38.15 | $14.61 | 1,939,660 |
| 2016-12-01 | $40.03 | $40.33 | $39.66 | $40.05 | $15.34 | 1,155,580 |
| 2016-11-30 | $39.55 | $40.19 | $39.55 | $40.02 | $15.32 | 1,134,490 |
| 2016-11-29 | $40.10 | $40.53 | $39.67 | $39.82 | $15.25 | 1,264,300 |
| 2016-11-28 | $40.98 | $41.00 | $40.02 | $40.09 | $15.35 | 1,655,270 |
| 2016-11-25 | $41.35 | $41.40 | $39.43 | $40.84 | $15.64 | 2,482,390 |
| 2016-11-24 | $42.00 | $42.49 | $41.47 | $41.51 | $15.89 | 1,873,950 |
| 2016-11-23 | $42.40 | $42.60 | $41.63 | $41.81 | $16.01 | 2,197,530 |
| 2016-11-22 | $42.88 | $42.88 | $41.88 | $42.47 | $16.26 | 2,733,990 |
| 2016-11-21 | $40.90 | $42.88 | $40.90 | $42.69 | $16.35 | 3,710,230 |
| 2016-11-18 | $40.70 | $41.56 | $40.62 | $41.11 | $15.74 | 1,785,440 |
| 2016-11-17 | $40.91 | $41.12 | $40.21 | $40.50 | $15.51 | 1,535,540 |
| 2016-11-16 | $41.52 | $42.29 | $40.98 | $41.13 | $15.75 | 2,102,650 |
| 2016-11-15 | $41.00 | $42.24 | $40.70 | $41.68 | $15.96 | 2,559,990 |
| 2016-11-14 | $41.50 | $42.08 | $40.40 | $40.77 | $15.61 | 2,447,490 |
| 2016-11-11 | $41.15 | $41.59 | $40.91 | $41.43 | $15.86 | 1,712,800 |
| 2016-11-10 | $40.66 | $41.33 | $40.28 | $41.16 | $15.76 | 2,045,090 |
| 2016-11-09 | $41.00 | $41.17 | $39.42 | $40.10 | $15.35 | 2,620,240 |
| 2016-11-08 | $41.08 | $41.47 | $40.85 | $40.98 | $15.69 | 1,946,430 |
| 2016-11-07 | $41.40 | $42.57 | $40.98 | $41.05 | $15.72 | 2,977,130 |
| 2016-11-04 | $41.75 | $41.92 | $40.80 | $41.05 | $15.72 | 2,817,480 |
| 2016-11-03 | $39.82 | $41.99 | $39.77 | $41.30 | $15.81 | 4,530,020 |
| 2016-11-02 | $40.02 | $40.63 | $39.77 | $39.85 | $15.26 | 2,621,640 |
| 2016-11-01 | $39.51 | $40.77 | $39.00 | $40.45 | $15.49 | 4,116,030 |
| 2016-10-31 | $38.37 | $39.48 | $38.28 | $39.40 | $15.09 | 0 |
| 2016-10-28 | $38.55 | $38.91 | $38.28 | $38.28 | $14.66 | 1,496,570 |
| 2016-10-27 | $39.00 | $39.07 | $38.52 | $38.89 | $14.89 | 925,000 |
| 2016-10-26 | $38.92 | $39.12 | $38.16 | $39.07 | $14.96 | 1,772,470 |
| 2016-10-25 | $38.90 | $39.68 | $38.62 | $38.85 | $14.88 | 1,320,870 |
| 2016-10-24 | $38.27 | $39.12 | $38.01 | $38.92 | $14.90 | 1,878,090 |
| 2016-10-21 | $38.55 | $38.90 | $37.58 | $38.28 | $14.66 | 2,054,910 |
| 2016-10-20 | $38.26 | $39.15 | $38.21 | $38.86 | $14.88 | 2,043,610 |
| 2016-10-19 | $38.66 | $38.78 | $38.11 | $38.26 | $14.65 | 1,704,000 |
| 2016-10-18 | $37.91 | $38.70 | $37.48 | $38.65 | $14.80 | 2,087,040 |
| 2016-10-17 | $38.21 | $38.47 | $37.31 | $37.42 | $14.33 | 1,514,090 |
| 2016-10-14 | $38.00 | $38.55 | $37.77 | $38.32 | $14.67 | 1,931,240 |
| 2016-10-13 | $38.38 | $38.38 | $37.75 | $38.02 | $14.56 | 1,272,220 |
| 2016-10-12 | $37.41 | $38.20 | $37.31 | $38.18 | $14.62 | 1,394,550 |
| 2016-10-11 | $37.82 | $37.95 | $37.36 | $37.59 | $14.39 | 1,235,230 |
| 2016-10-10 | $36.71 | $37.66 | $36.71 | $37.62 | $14.41 | 1,467,900 |
| 2016-10-07 | $36.43 | $36.43 | $36.43 | $36.43 | $13.95 | 0 |
| 2016-10-06 | $36.43 | $36.43 | $36.43 | $36.43 | $13.95 | 0 |
| 2016-10-05 | $36.43 | $36.43 | $36.43 | $36.43 | $13.95 | 0 |
| 2016-10-04 | $36.43 | $36.43 | $36.43 | $36.43 | $13.95 | 0 |
| 2016-10-03 | $36.43 | $36.43 | $36.43 | $36.43 | $13.95 | 0 |
| 2016-09-30 | $36.33 | $36.62 | $36.22 | $36.43 | $13.95 | 789,570 |
| 2016-09-29 | $36.10 | $36.55 | $35.86 | $36.34 | $13.92 | 1,020,550 |
| 2016-09-28 | $36.05 | $36.28 | $35.61 | $36.00 | $13.78 | 955,700 |
| 2016-09-27 | $35.98 | $36.28 | $35.50 | $36.27 | $13.89 | 1,373,130 |
| 2016-09-26 | $38.25 | $38.25 | $36.09 | $36.10 | $13.82 | 2,455,900 |
| 2016-09-23 | $38.10 | $38.95 | $38.09 | $38.31 | $14.67 | 2,250,080 |
| 2016-09-22 | $37.85 | $38.42 | $37.85 | $38.06 | $14.57 | 1,927,610 |
| 2016-09-21 | $37.28 | $37.96 | $37.28 | $37.66 | $14.42 | 1,552,120 |
| 2016-09-20 | $37.48 | $38.07 | $37.21 | $37.38 | $14.31 | 1,626,190 |
| 2016-09-19 | $37.50 | $37.80 | $37.02 | $37.48 | $14.35 | 2,109,280 |
| 2016-09-16 | $37.40 | $37.40 | $37.40 | $37.40 | $14.32 | 0 |
| 2016-09-15 | $37.40 | $37.40 | $37.40 | $37.40 | $14.32 | 0 |
| 2016-09-14 | $39.10 | $39.10 | $37.37 | $37.40 | $14.32 | 2,884,210 |
| 2016-09-13 | $38.51 | $39.70 | $38.51 | $39.17 | $15.00 | 3,253,430 |
| 2016-09-12 | $37.84 | $39.06 | $37.10 | $38.58 | $14.77 | 3,771,580 |
| 2016-09-09 | $39.10 | $40.30 | $38.40 | $38.51 | $14.75 | 3,390,910 |
| 2016-09-08 | $39.30 | $39.80 | $38.36 | $39.15 | $14.99 | 3,599,330 |
| 2016-09-07 | $38.70 | $40.80 | $38.70 | $39.40 | $15.09 | 6,817,910 |
| 2016-09-06 | $37.00 | $39.80 | $36.36 | $38.84 | $14.87 | 5,351,400 |
| 2016-09-05 | $36.76 | $38.01 | $36.66 | $37.05 | $14.19 | 2,669,540 |
| 2016-09-02 | $36.70 | $36.92 | $36.07 | $36.37 | $13.93 | 1,880,460 |
| 2016-09-01 | $37.76 | $37.89 | $36.63 | $36.69 | $14.05 | 2,434,810 |
| 2016-08-31 | $37.60 | $38.24 | $37.44 | $37.74 | $14.45 | 2,444,890 |
| 2016-08-30 | $38.15 | $38.20 | $37.25 | $37.75 | $14.46 | 3,077,220 |
| 2016-08-29 | $37.36 | $39.90 | $36.63 | $38.33 | $14.68 | 6,751,380 |
| 2016-08-26 | $35.76 | $37.85 | $35.75 | $37.21 | $14.25 | 4,218,970 |
| 2016-08-25 | $35.35 | $35.63 | $34.50 | $35.55 | $13.61 | 1,561,830 |
| 2016-08-24 | $35.00 | $36.35 | $34.91 | $35.62 | $13.64 | 2,080,380 |
| 2016-08-23 | $34.39 | $35.38 | $34.32 | $34.80 | $13.33 | 928,430 |
| 2016-08-22 | $35.79 | $35.79 | $34.53 | $34.62 | $13.26 | 1,285,500 |
| 2016-08-19 | $35.38 | $35.84 | $35.05 | $35.67 | $13.66 | 1,137,480 |
| 2016-08-18 | $35.35 | $35.89 | $35.20 | $35.45 | $13.57 | 1,505,350 |
| 2016-08-17 | $35.49 | $35.49 | $34.97 | $35.35 | $13.54 | 1,329,180 |
| 2016-08-16 | $34.85 | $35.61 | $34.78 | $35.29 | $13.51 | 1,701,170 |
| 2016-08-15 | $33.96 | $34.95 | $33.72 | $34.85 | $13.34 | 2,253,860 |
| 2016-08-12 | $34.00 | $34.14 | $33.74 | $33.91 | $12.98 | 1,110,770 |
| 2016-08-11 | $34.74 | $34.90 | $33.72 | $33.72 | $12.91 | 1,163,570 |
| 2016-08-10 | $35.13 | $35.33 | $34.71 | $34.74 | $13.30 | 898,180 |
| 2016-08-09 | $34.51 | $35.18 | $34.51 | $35.13 | $13.45 | 970,090 |
| 2016-08-08 | $34.40 | $34.80 | $34.07 | $34.75 | $13.31 | 691,750 |
| 2016-08-05 | $34.90 | $35.12 | $34.45 | $34.66 | $13.27 | 1,073,630 |
| 2016-08-04 | $34.89 | $35.09 | $34.42 | $34.83 | $13.34 | 909,900 |
| 2016-08-03 | $34.50 | $34.78 | $34.26 | $34.54 | $13.23 | 699,530 |
| 2016-08-02 | $34.14 | $34.65 | $33.87 | $34.60 | $13.25 | 730,770 |
| 2016-08-01 | $34.52 | $34.53 | $33.21 | $34.03 | $13.03 | 1,243,140 |
| 2016-07-29 | $35.23 | $35.37 | $34.41 | $34.66 | $13.27 | 952,300 |
| 2016-07-28 | $35.72 | $35.88 | $34.43 | $35.14 | $13.46 | 1,573,690 |
| 2016-07-27 | $38.60 | $38.88 | $35.55 | $35.66 | $13.65 | 3,322,070 |
| 2016-07-26 | $37.61 | $38.33 | $37.53 | $38.08 | $14.58 | 1,771,690 |
| 2016-07-25 | $38.17 | $38.68 | $37.35 | $37.61 | $14.40 | 2,140,800 |
| 2016-07-22 | $37.80 | $38.94 | $37.65 | $38.18 | $14.62 | 2,660,510 |
| 2016-07-21 | $37.80 | $38.29 | $37.49 | $37.88 | $14.50 | 1,617,330 |
| 2016-07-20 | $37.78 | $38.28 | $37.51 | $37.88 | $14.50 | 1,334,550 |
| 2016-07-19 | $37.40 | $37.80 | $37.04 | $37.75 | $14.46 | 1,208,330 |
| 2016-07-18 | $38.02 | $38.21 | $37.20 | $37.40 | $14.32 | 1,704,850 |
| 2016-07-15 | $38.60 | $38.95 | $38.11 | $38.11 | $14.59 | 1,619,390 |
| 2016-07-14 | $38.30 | $39.00 | $37.71 | $38.75 | $14.80 | 2,795,640 |
| 2016-07-13 | $38.00 | $38.39 | $37.43 | $38.15 | $14.57 | 2,595,510 |
| 2016-07-12 | $37.35 | $37.98 | $36.50 | $37.88 | $14.47 | 3,092,260 |
| 2016-07-11 | $38.89 | $39.43 | $37.21 | $37.45 | $14.30 | 3,974,300 |
| 2016-07-08 | $37.65 | $41.26 | $37.36 | $38.78 | $14.81 | 5,456,790 |
| 2016-07-07 | $38.03 | $38.06 | $37.21 | $37.66 | $14.38 | 4,465,810 |
| 2016-07-06 | $37.10 | $38.97 | $36.10 | $38.48 | $14.70 | 6,487,350 |
| 2016-07-05 | $37.38 | $39.18 | $36.90 | $37.55 | $14.34 | 7,578,790 |
| 2016-07-04 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-07-01 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-06-30 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-06-29 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-06-28 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-06-27 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-06-24 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-06-23 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-06-22 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-06-21 | $35.67 | $35.67 | $35.67 | $35.67 | $13.62 | 0 |
| 2016-06-20 | $34.37 | $35.95 | $34.10 | $35.67 | $13.62 | 4,204,230 |
| 2016-06-17 | $34.13 | $35.27 | $33.55 | $34.07 | $13.01 | 2,986,850 |
| 2016-06-16 | $33.66 | $35.27 | $33.55 | $34.03 | $13.00 | 3,117,410 |
| 2016-06-15 | $32.00 | $34.25 | $31.65 | $33.80 | $12.91 | 2,982,580 |
| 2016-06-14 | $32.01 | $33.05 | $32.00 | $32.34 | $12.35 | 1,849,970 |
| 2016-06-13 | $34.50 | $34.91 | $31.86 | $32.10 | $12.26 | 3,760,760 |
| 2016-06-10 | $35.40 | $35.40 | $35.40 | $35.40 | $13.52 | 0 |
| 2016-06-09 | $35.40 | $35.40 | $35.40 | $35.40 | $13.52 | 0 |
| 2016-06-08 | $32.70 | $36.03 | $32.53 | $35.40 | $13.52 | 6,386,880 |
| 2016-06-07 | $32.80 | $32.90 | $32.31 | $32.75 | $12.51 | 1,335,890 |
| 2016-06-06 | $32.98 | $33.20 | $32.53 | $32.71 | $12.49 | 1,665,700 |
| 2016-06-03 | $32.69 | $33.17 | $32.43 | $33.03 | $12.61 | 2,318,510 |
| 2016-06-02 | $32.21 | $32.55 | $32.18 | $32.49 | $12.41 | 1,614,260 |
| 2016-06-01 | $32.97 | $33.05 | $32.14 | $32.32 | $12.34 | 3,029,560 |
| 2016-05-31 | $31.13 | $32.66 | $31.04 | $32.66 | $12.47 | 1,764,000 |
| 2016-05-30 | $31.01 | $31.68 | $30.80 | $31.29 | $11.95 | 709,400 |
| 2016-05-27 | $31.29 | $31.65 | $31.11 | $31.28 | $11.95 | 921,970 |
| 2016-05-26 | $31.00 | $31.44 | $30.25 | $31.41 | $12.00 | 976,310 |
| 2016-05-25 | $31.06 | $31.54 | $30.81 | $31.13 | $11.89 | 1,154,380 |
| 2016-05-24 | $31.15 | $31.48 | $30.54 | $30.92 | $11.81 | 1,567,580 |
| 2016-05-23 | $29.92 | $31.98 | $29.80 | $31.45 | $12.01 | 2,062,390 |
| 2016-05-20 | $29.35 | $29.84 | $29.00 | $29.76 | $11.37 | 1,110,090 |
| 2016-05-19 | $29.38 | $30.28 | $29.37 | $29.40 | $11.23 | 777,150 |
| 2016-05-18 | $29.99 | $30.00 | $28.82 | $29.18 | $11.14 | 1,136,570 |
| 2016-05-17 | $30.60 | $30.80 | $29.90 | $30.30 | $11.57 | 1,312,340 |
| 2016-05-16 | $29.30 | $30.85 | $29.03 | $30.45 | $11.63 | 1,755,190 |
| 2016-05-13 | $29.59 | $30.27 | $28.91 | $29.27 | $11.18 | 861,370 |
| 2016-05-12 | $29.72 | $29.88 | $28.30 | $29.57 | $11.29 | 1,007,760 |
| 2016-05-11 | $31.18 | $31.18 | $29.81 | $29.90 | $11.42 | 1,157,080 |
| 2016-05-10 | $30.50 | $31.15 | $30.50 | $30.67 | $11.71 | 1,155,050 |
| 2016-05-09 | $31.67 | $32.05 | $30.14 | $30.37 | $11.60 | 1,360,650 |
| 2016-05-06 | $34.28 | $34.30 | $32.02 | $32.17 | $12.29 | 1,676,380 |
| 2016-05-05 | $33.62 | $34.15 | $33.37 | $34.11 | $13.03 | 970,860 |
| 2016-05-04 | $33.52 | $33.93 | $33.11 | $33.61 | $12.84 | 1,132,190 |
| 2016-05-03 | $32.77 | $33.57 | $32.03 | $33.53 | $12.81 | 1,519,260 |
| 2016-05-02 | $32.68 | $32.68 | $32.68 | $32.68 | $12.48 | 0 |
| 2016-04-29 | $32.62 | $33.36 | $32.45 | $32.68 | $12.48 | 776,310 |
| 2016-04-28 | $32.71 | $32.89 | $31.83 | $32.61 | $12.45 | 854,580 |
| 2016-04-27 | $33.00 | $33.40 | $32.50 | $32.55 | $12.43 | 1,074,510 |
| 2016-04-26 | $32.90 | $33.13 | $32.18 | $33.04 | $12.62 | 1,917,730 |
| 2016-04-25 | $32.60 | $33.97 | $32.24 | $33.81 | $12.91 | 1,574,840 |
| 2016-04-22 | $31.97 | $32.79 | $31.56 | $32.68 | $12.48 | 966,630 |
| 2016-04-21 | $32.00 | $32.60 | $31.00 | $32.15 | $12.28 | 1,890,860 |
| 2016-04-20 | $35.00 | $35.29 | $31.50 | $32.00 | $12.22 | 2,562,760 |
| 2016-04-19 | $35.08 | $35.24 | $34.50 | $34.85 | $13.31 | 1,423,570 |
| 2016-04-18 | $35.59 | $35.59 | $34.40 | $34.73 | $13.26 | 1,773,750 |
| 2016-04-15 | $36.28 | $36.40 | $35.62 | $35.99 | $13.75 | 1,396,940 |
| 2016-04-14 | $35.75 | $36.27 | $35.52 | $36.18 | $13.82 | 1,971,840 |
| 2016-04-13 | $34.78 | $36.38 | $34.70 | $35.58 | $13.59 | 3,043,620 |
| 2016-04-12 | $35.25 | $35.44 | $34.00 | $34.56 | $13.20 | 1,962,950 |
| 2016-04-11 | $34.50 | $35.83 | $34.50 | $35.40 | $13.52 | 1,711,520 |
| 2016-04-08 | $34.92 | $34.92 | $33.78 | $34.30 | $13.10 | 2,255,940 |
| 2016-04-07 | $35.85 | $36.35 | $35.01 | $35.01 | $13.37 | 2,049,360 |
| 2016-04-06 | $35.48 | $36.10 | $35.48 | $35.85 | $13.69 | 1,801,440 |
| 2016-04-05 | $34.51 | $35.87 | $34.22 | $35.84 | $13.69 | 1,887,210 |
| 2016-04-04 | $34.83 | $34.83 | $34.83 | $34.83 | $13.30 | 0 |
| 2016-04-01 | $35.29 | $35.80 | $34.20 | $34.83 | $13.30 | 1,706,150 |
| 2016-03-31 | $35.40 | $35.88 | $35.00 | $35.21 | $13.45 | 2,097,920 |
| 2016-03-30 | $34.50 | $35.30 | $34.20 | $35.30 | $13.48 | 2,225,330 |
| 2016-03-29 | $34.61 | $35.44 | $33.80 | $34.04 | $13.00 | 1,632,080 |
| 2016-03-28 | $35.70 | $35.97 | $35.02 | $35.03 | $13.38 | 1,544,040 |
| 2016-03-25 | $35.00 | $35.47 | $34.73 | $35.36 | $13.50 | 1,557,680 |
| 2016-03-24 | $35.58 | $36.31 | $35.02 | $35.08 | $13.40 | 2,622,400 |
| 2016-03-23 | $35.35 | $35.97 | $35.35 | $35.80 | $13.67 | 2,120,210 |
| 2016-03-22 | $36.50 | $36.50 | $35.38 | $35.80 | $13.67 | 2,607,990 |
| 2016-03-21 | $35.68 | $37.44 | $35.21 | $36.20 | $13.83 | 3,831,100 |
| 2016-03-18 | $34.60 | $36.30 | $33.42 | $35.14 | $13.42 | 3,950,220 |
| 2016-03-17 | $33.30 | $33.99 | $32.02 | $33.92 | $12.95 | 3,537,950 |
| 2016-03-16 | $33.66 | $34.80 | $32.34 | $32.60 | $12.45 | 4,690,790 |
| 2016-03-15 | $32.67 | $32.67 | $32.67 | $32.67 | $12.48 | 0 |
| 2016-03-14 | $32.67 | $32.67 | $32.67 | $32.67 | $12.48 | 0 |
| 2016-03-11 | $29.99 | $32.67 | $29.02 | $32.67 | $12.48 | 3,943,770 |
| 2016-03-10 | $30.70 | $31.30 | $29.70 | $29.70 | $11.34 | 1,109,250 |
| 2016-03-09 | $30.30 | $32.43 | $29.51 | $30.75 | $11.74 | 2,381,520 |
| 2016-03-08 | $31.02 | $31.38 | $28.00 | $30.99 | $11.84 | 2,184,840 |
| 2016-03-07 | $30.97 | $31.88 | $30.44 | $31.00 | $11.84 | 1,905,700 |
| 2016-03-04 | $33.00 | $33.29 | $29.33 | $30.43 | $11.62 | 4,178,410 |
| 2016-03-03 | $29.35 | $32.14 | $29.18 | $32.14 | $12.27 | 2,362,250 |
| 2016-03-02 | $27.85 | $29.57 | $27.75 | $29.22 | $11.16 | 2,275,290 |
| 2016-03-01 | $27.28 | $28.88 | $26.70 | $28.09 | $10.73 | 1,604,210 |
| 2016-02-29 | $30.07 | $30.22 | $27.18 | $27.21 | $10.39 | 1,546,600 |
| 2016-02-26 | $30.31 | $31.80 | $28.66 | $30.20 | $11.53 | 2,443,280 |
| 2016-02-25 | $33.35 | $33.35 | $29.91 | $29.91 | $11.42 | 2,379,020 |
| 2016-02-24 | $33.30 | $34.44 | $32.58 | $33.23 | $12.69 | 1,956,200 |
| 2016-02-23 | $33.25 | $34.39 | $32.18 | $33.60 | $12.83 | 2,657,120 |
| 2016-02-22 | $32.07 | $33.16 | $31.10 | $33.08 | $12.63 | 2,502,220 |
| 2016-02-19 | $31.18 | $31.60 | $30.90 | $31.33 | $11.97 | 1,172,700 |
| 2016-02-18 | $32.08 | $32.20 | $31.10 | $31.12 | $11.89 | 1,906,190 |
| 2016-02-17 | $31.15 | $31.98 | $30.81 | $31.74 | $12.12 | 1,783,740 |
| 2016-02-16 | $29.66 | $31.15 | $29.65 | $31.10 | $11.88 | 1,527,940 |
| 2016-02-15 | $28.04 | $29.78 | $28.04 | $29.59 | $11.30 | 898,890 |
| 2016-02-12 | $30.08 | $30.08 | $30.08 | $30.08 | $11.49 | 0 |
| 2016-02-11 | $30.08 | $30.08 | $30.08 | $30.08 | $11.49 | 0 |
| 2016-02-10 | $30.08 | $30.08 | $30.08 | $30.08 | $11.49 | 0 |
| 2016-02-09 | $30.08 | $30.08 | $30.08 | $30.08 | $11.49 | 0 |
| 2016-02-08 | $30.08 | $30.08 | $30.08 | $30.08 | $11.49 | 0 |
| 2016-02-05 | $30.52 | $30.99 | $30.01 | $30.08 | $11.49 | 1,136,780 |
| 2016-02-04 | $29.72 | $30.58 | $29.72 | $30.50 | $11.65 | 1,198,080 |
| 2016-02-03 | $29.20 | $29.89 | $28.68 | $29.62 | $11.31 | 915,910 |
| 2016-02-02 | $28.88 | $29.98 | $28.56 | $29.61 | $11.31 | 1,013,740 |
| 2016-02-01 | $28.03 | $28.94 | $28.03 | $28.47 | $10.87 | 1,072,350 |
| 2016-01-29 | $27.65 | $29.15 | $25.06 | $28.71 | $10.96 | 1,244,500 |
| 2016-01-28 | $28.70 | $29.15 | $27.10 | $27.30 | $10.43 | 1,462,290 |
| 2016-01-27 | $30.00 | $30.00 | $27.01 | $28.60 | $10.92 | 1,727,620 |
| 2016-01-26 | $32.78 | $32.78 | $29.96 | $29.96 | $11.44 | 1,993,750 |
| 2016-01-25 | $33.36 | $33.80 | $33.03 | $33.29 | $12.71 | 1,098,070 |
| 2016-01-22 | $33.20 | $33.60 | $31.64 | $33.03 | $12.61 | 1,363,280 |
| 2016-01-21 | $33.46 | $34.70 | $32.61 | $32.61 | $12.45 | 1,313,840 |
| 2016-01-20 | $34.67 | $35.20 | $33.60 | $33.73 | $12.88 | 1,674,750 |
| 2016-01-19 | $33.50 | $34.97 | $33.00 | $34.73 | $13.26 | 2,000,570 |
| 2016-01-18 | $32.67 | $35.54 | $32.03 | $33.82 | $12.92 | 1,674,240 |
| 2016-01-15 | $33.92 | $34.10 | $31.70 | $32.31 | $12.34 | 1,849,830 |
| 2016-01-14 | $31.04 | $34.33 | $31.03 | $34.13 | $13.03 | 1,761,810 |
| 2016-01-13 | $35.00 | $35.50 | $31.63 | $32.20 | $12.30 | 1,497,520 |
| 2016-01-12 | $35.00 | $36.36 | $33.56 | $34.36 | $13.12 | 2,212,690 |
| 2016-01-11 | $38.94 | $39.23 | $36.00 | $36.00 | $13.75 | 2,312,850 |
| 2016-01-08 | $44.00 | $44.00 | $38.50 | $40.00 | $15.28 | 3,276,810 |
| 2016-01-07 | $43.70 | $43.70 | $40.00 | $40.08 | $15.31 | 608,040 |
| 2016-01-06 | $44.27 | $44.60 | $43.02 | $44.15 | $16.86 | 3,597,800 |
| 2016-01-05 | $39.00 | $44.78 | $39.00 | $44.12 | $16.85 | 5,808,710 |
| 2016-01-04 | $45.90 | $46.69 | $42.08 | $42.08 | $16.07 | 2,129,240 |
| 2016-01-01 | $46.76 | $46.76 | $46.76 | $46.76 | $17.86 | 0 |
| 2015-12-31 | $47.92 | $49.30 | $46.76 | $46.76 | $17.86 | 3,510,600 |
| 2015-12-30 | $47.40 | $47.42 | $46.02 | $47.25 | $18.05 | 2,003,710 |
| 2015-12-29 | $46.65 | $47.13 | $45.56 | $47.11 | $17.99 | 1,899,740 |
| 2015-12-28 | $48.90 | $49.98 | $47.02 | $47.18 | $18.02 | 3,943,510 |
| 2015-12-25 | $47.50 | $50.61 | $47.35 | $48.99 | $18.71 | 5,177,780 |
| 2015-12-24 | $45.76 | $47.32 | $44.90 | $47.26 | $18.05 | 3,552,460 |
| 2015-12-23 | $46.36 | $48.99 | $45.55 | $45.76 | $17.48 | 2,828,440 |
| 2015-12-22 | $45.62 | $46.47 | $45.00 | $46.25 | $17.66 | 2,015,420 |
| 2015-12-21 | $44.50 | $46.14 | $44.50 | $45.68 | $17.45 | 1,684,830 |
| 2015-12-18 | $45.62 | $46.30 | $44.58 | $45.16 | $17.25 | 1,842,980 |
| 2015-12-17 | $44.26 | $46.11 | $44.25 | $45.98 | $17.56 | 2,649,830 |
| 2015-12-16 | $44.43 | $44.55 | $43.70 | $44.04 | $16.82 | 1,729,440 |
| 2015-12-15 | $43.50 | $44.34 | $43.33 | $43.80 | $16.73 | 1,150,690 |
| 2015-12-14 | $42.14 | $43.62 | $42.14 | $43.50 | $16.61 | 1,261,780 |
| 2015-12-11 | $42.33 | $42.63 | $41.80 | $42.20 | $16.12 | 1,213,360 |
| 2015-12-10 | $43.26 | $43.26 | $41.99 | $42.33 | $16.17 | 1,988,300 |
| 2015-12-09 | $44.01 | $44.30 | $42.50 | $43.29 | $16.53 | 1,964,820 |
| 2015-12-08 | $45.70 | $46.13 | $44.56 | $44.58 | $17.03 | 2,295,900 |
| 2015-12-07 | $44.66 | $45.79 | $44.50 | $45.24 | $17.28 | 2,350,580 |
| 2015-12-04 | $44.40 | $44.92 | $43.30 | $44.40 | $16.96 | 2,246,440 |
| 2015-12-03 | $43.50 | $44.33 | $43.09 | $43.96 | $16.79 | 1,736,130 |
| 2015-12-02 | $45.00 | $45.67 | $42.01 | $43.04 | $16.44 | 2,202,490 |
| 2015-12-01 | $45.10 | $47.50 | $44.80 | $46.03 | $17.58 | 2,840,810 |
| 2015-11-30 | $44.57 | $46.38 | $40.62 | $45.37 | $17.33 | 2,496,270 |
| 2015-11-27 | $48.30 | $48.90 | $44.22 | $44.25 | $16.90 | 3,115,710 |
| 2015-11-26 | $51.25 | $52.25 | $49.00 | $49.13 | $18.76 | 3,006,990 |
| 2015-11-25 | $48.88 | $50.88 | $48.35 | $50.46 | $19.27 | 3,602,350 |
| 2015-11-24 | $47.20 | $48.78 | $46.21 | $48.76 | $18.62 | 2,210,400 |
| 2015-11-23 | $49.00 | $49.00 | $46.50 | $47.60 | $18.18 | 3,121,150 |
| 2015-11-20 | $47.59 | $49.29 | $47.01 | $49.00 | $18.71 | 2,835,490 |
| 2015-11-19 | $46.59 | $48.20 | $46.01 | $48.03 | $18.34 | 2,907,130 |
| 2015-11-18 | $49.10 | $49.76 | $46.00 | $46.50 | $17.76 | 2,896,300 |
| 2015-11-17 | $48.52 | $51.90 | $48.52 | $48.85 | $18.66 | 5,788,220 |
| 2015-11-16 | $46.51 | $48.19 | $46.46 | $47.93 | $18.31 | 3,459,340 |
| 2015-11-13 | $49.80 | $50.59 | $47.12 | $47.80 | $18.26 | 4,049,960 |
| 2015-11-12 | $49.15 | $51.76 | $47.90 | $50.80 | $19.40 | 4,798,390 |
| 2015-11-11 | $48.40 | $50.23 | $48.29 | $49.67 | $18.97 | 4,314,340 |
| 2015-11-10 | $47.40 | $50.50 | $47.40 | $49.35 | $18.85 | 4,583,710 |
| 2015-11-09 | $44.51 | $47.85 | $44.12 | $46.82 | $17.88 | 4,406,100 |
| 2015-11-06 | $44.60 | $46.49 | $44.60 | $45.89 | $17.53 | 3,390,900 |
| 2015-11-05 | $45.51 | $47.47 | $44.17 | $45.00 | $17.19 | 4,116,870 |
| 2015-11-04 | $43.44 | $45.45 | $43.00 | $45.45 | $17.36 | 3,490,080 |
| 2015-11-03 | $42.01 | $43.50 | $41.60 | $42.95 | $16.40 | 3,225,760 |
| 2015-11-02 | $41.90 | $45.00 | $41.00 | $42.30 | $16.15 | 3,721,700 |
| 2015-10-30 | $42.77 | $43.95 | $40.24 | $42.68 | $16.30 | 2,601,460 |
| 2015-10-29 | $43.98 | $44.05 | $41.20 | $42.77 | $16.33 | 2,568,100 |
| 2015-10-28 | $43.28 | $45.34 | $41.63 | $41.99 | $16.04 | 3,049,980 |
| 2015-10-27 | $42.82 | $43.59 | $40.12 | $43.29 | $16.53 | 3,030,870 |
| 2015-10-26 | $47.47 | $47.47 | $42.50 | $43.90 | $16.77 | 4,800,180 |
| 2015-10-23 | $40.16 | $43.79 | $39.50 | $43.15 | $16.48 | 4,217,310 |
| 2015-10-22 | $38.42 | $40.33 | $38.07 | $40.16 | $15.34 | 2,647,240 |
| 2015-10-21 | $42.60 | $42.90 | $38.42 | $38.42 | $14.67 | 4,053,080 |
| 2015-10-20 | $42.08 | $43.82 | $41.69 | $42.69 | $16.30 | 3,506,530 |
| 2015-10-19 | $41.48 | $43.92 | $41.00 | $42.02 | $16.05 | 4,768,350 |
| 2015-10-16 | $42.90 | $42.90 | $40.00 | $41.75 | $15.94 | 4,316,670 |
| 2015-10-15 | $39.50 | $41.30 | $39.05 | $41.28 | $15.77 | 4,135,470 |
| 2015-10-14 | $39.81 | $40.80 | $39.30 | $39.93 | $15.25 | 2,568,860 |
| 2015-10-13 | $39.46 | $40.60 | $39.00 | $40.01 | $15.28 | 3,477,640 |
| 2015-10-12 | $36.50 | $39.93 | $36.50 | $39.93 | $15.25 | 3,185,370 |
| 2015-10-09 | $34.50 | $36.85 | $33.51 | $36.30 | $13.86 | 3,521,430 |
| 2015-10-08 | $32.90 | $34.00 | $32.50 | $33.69 | $12.87 | 1,763,960 |
| 2015-10-07 | $31.80 | $31.80 | $31.80 | $31.80 | $12.14 | 0 |
| 2015-10-06 | $31.80 | $31.80 | $31.80 | $31.80 | $12.14 | 0 |
| 2015-10-05 | $31.80 | $31.80 | $31.80 | $31.80 | $12.14 | 0 |
| 2015-10-02 | $31.80 | $31.80 | $31.80 | $31.80 | $12.14 | 0 |
| 2015-10-01 | $31.80 | $31.80 | $31.80 | $31.80 | $12.14 | 0 |
| 2015-09-30 | $32.58 | $32.80 | $31.18 | $31.80 | $12.14 | 1,174,650 |
| 2015-09-29 | $32.79 | $33.46 | $31.72 | $32.39 | $12.37 | 1,958,340 |
| 2015-09-28 | $32.52 | $34.20 | $31.09 | $34.01 | $12.99 | 2,135,410 |
| 2015-09-25 | $32.77 | $34.95 | $30.00 | $32.89 | $12.56 | 2,550,170 |
| 2015-09-24 | $32.40 | $33.50 | $32.20 | $32.78 | $12.52 | 1,797,160 |
| 2015-09-23 | $31.04 | $33.00 | $31.01 | $32.20 | $12.30 | 2,204,980 |
| 2015-09-22 | $31.82 | $32.80 | $30.98 | $31.65 | $12.09 | 1,849,180 |
| 2015-09-21 | $29.21 | $31.88 | $29.01 | $31.82 | $12.15 | 1,870,870 |
| 2015-09-18 | $29.00 | $29.85 | $28.20 | $29.53 | $11.28 | 1,812,790 |
| 2015-09-17 | $30.20 | $31.26 | $28.61 | $28.80 | $11.00 | 2,619,130 |
| 2015-09-16 | $28.77 | $30.58 | $27.05 | $30.40 | $11.61 | 3,052,250 |
| 2015-09-15 | $28.25 | $30.05 | $27.80 | $27.80 | $10.62 | 1,952,850 |
| 2015-09-14 | $35.35 | $35.59 | $30.89 | $30.89 | $11.80 | 2,051,490 |
| 2015-09-11 | $32.68 | $34.58 | $32.68 | $34.32 | $13.11 | 2,188,980 |
| 2015-09-10 | $33.70 | $34.58 | $32.95 | $33.10 | $12.64 | 2,078,670 |
| 2015-09-09 | $33.60 | $35.08 | $32.40 | $35.00 | $13.37 | 5,122,250 |
| 2015-09-08 | $29.60 | $33.67 | $29.60 | $33.56 | $12.82 | 2,608,150 |
| 2015-09-07 | $35.15 | $37.00 | $31.64 | $31.64 | $12.08 | 4,891,900 |
| 2015-09-04 | $35.15 | $35.15 | $35.15 | $35.15 | $13.42 | 0 |
| 2015-09-03 | $35.15 | $35.15 | $35.15 | $35.15 | $13.42 | 0 |
| 2015-09-02 | $35.15 | $39.94 | $35.15 | $35.15 | $13.42 | 2,544,310 |
| 2015-09-01 | $42.00 | $42.00 | $39.06 | $39.06 | $14.92 | 1,571,310 |
| 2015-08-31 | $44.99 | $46.80 | $43.00 | $43.40 | $16.58 | 1,983,010 |
| 2015-08-28 | $41.20 | $44.44 | $41.12 | $44.44 | $16.97 | 2,265,790 |
| 2015-08-27 | $38.00 | $40.50 | $36.10 | $40.40 | $15.43 | 1,122,240 |
| 2015-08-26 | $37.00 | $39.44 | $35.50 | $37.00 | $14.13 | 1,677,660 |
| 2015-08-25 | $35.85 | $40.95 | $35.85 | $35.85 | $13.69 | 1,479,080 |
| 2015-08-24 | $44.00 | $44.00 | $39.83 | $39.83 | $15.21 | 1,482,650 |
Wuxi Xuelang Environmental Technology Company Ltd (300385) News Headlines
Recent Wuxi Xuelang Environmental Technology Company Ltd (300385) News
Similar Companies to Wuxi Xuelang Environmental Technology Company Ltd (300385) 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 | -- | -- | -- |