Shenzhen Absen Optoelectronic Company Ltd (300389) Exchange: SHE
Data as of July 17, 2025
$11.75 ($0.12) 1.03%
Shenzhen Absen Optoelectronic Company Ltd - Daily Information
Click for more stock information on Shenzhen Absen Optoelectronic Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.63 |
| Previous Close | $11.75 |
| High | $11.82 |
| Low | $11.55 |
| Adjusted Open | $11.63 |
| Previous Adjusted Close | $11.75 |
| Adjusted High | $11.82 |
| Adjusted Low | $11.55 |
About Shenzhen Absen Optoelectronic Company Ltd (300389)
Invest in Shenzhen Absen Optoelectronic Company Ltd (300389)
Historical Stock Data for Shenzhen Absen Optoelectronic Company Ltd (300389)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.63 | $11.82 | $11.55 | $11.75 | $11.75 | 4,993,230 |
| 2025-07-08 | $11.45 | $11.63 | $11.43 | $11.63 | $11.63 | 2,805,300 |
| 2025-07-07 | $11.37 | $11.55 | $11.37 | $11.47 | $11.47 | 2,643,310 |
| 2025-07-04 | $11.63 | $11.69 | $11.41 | $11.43 | $11.43 | 2,950,930 |
| 2025-07-03 | $11.48 | $11.63 | $11.43 | $11.60 | $11.60 | 3,812,380 |
| 2025-07-02 | $11.58 | $11.58 | $11.37 | $11.42 | $11.42 | 4,181,000 |
| 2025-07-01 | $11.55 | $11.65 | $11.48 | $11.53 | $11.53 | 4,479,000 |
| 2025-06-30 | $11.52 | $11.61 | $11.45 | $11.58 | $11.58 | 3,236,810 |
| 2025-06-27 | $11.44 | $11.50 | $11.37 | $11.49 | $11.49 | 2,599,670 |
| 2025-06-26 | $11.45 | $11.52 | $11.35 | $11.40 | $11.40 | 3,174,590 |
| 2025-06-25 | $11.48 | $11.58 | $11.34 | $11.41 | $11.41 | 3,266,090 |
| 2025-06-24 | $11.38 | $11.49 | $11.33 | $11.48 | $11.48 | 4,106,180 |
| 2025-06-23 | $11.00 | $11.37 | $10.98 | $11.33 | $11.33 | 4,037,790 |
| 2025-06-20 | $11.12 | $11.31 | $11.08 | $11.10 | $11.10 | 3,383,390 |
| 2025-06-19 | $11.31 | $11.38 | $11.07 | $11.09 | $11.09 | 2,543,700 |
| 2025-06-18 | $11.16 | $11.32 | $11.10 | $11.29 | $11.29 | 2,430,900 |
| 2025-06-17 | $11.26 | $11.44 | $11.12 | $11.21 | $11.21 | 2,698,900 |
| 2025-06-13 | $11.35 | $11.57 | $11.12 | $11.13 | $11.13 | 5,485,900 |
| 2025-06-12 | $11.28 | $11.63 | $11.21 | $11.50 | $11.50 | 7,709,550 |
| 2025-06-11 | $11.10 | $11.27 | $11.10 | $11.16 | $11.16 | 3,452,630 |
| 2025-06-10 | $11.18 | $11.32 | $10.94 | $11.17 | $11.17 | 6,448,860 |
| 2025-06-09 | $11.08 | $11.20 | $11.05 | $11.16 | $11.16 | 4,210,410 |
| 2025-06-06 | $11.05 | $11.20 | $10.90 | $11.08 | $11.08 | 5,441,020 |
| 2025-06-05 | $10.74 | $11.23 | $10.71 | $11.06 | $11.06 | 7,941,430 |
| 2025-06-04 | $10.75 | $10.79 | $10.65 | $10.75 | $10.75 | 2,359,700 |
| 2025-06-03 | $10.45 | $10.81 | $10.37 | $10.66 | $10.66 | 3,686,050 |
| 2025-05-30 | $10.63 | $10.65 | $10.45 | $10.49 | $10.49 | 2,616,400 |
| 2025-05-29 | $10.43 | $10.69 | $10.43 | $10.68 | $10.68 | 2,992,800 |
| 2025-05-28 | $10.40 | $10.53 | $10.37 | $10.43 | $10.43 | 2,350,100 |
| 2025-05-27 | $10.64 | $10.64 | $10.39 | $10.50 | $10.50 | 3,724,900 |
| 2025-05-26 | $10.60 | $10.70 | $10.52 | $10.62 | $10.62 | 2,385,500 |
| 2025-05-23 | $10.68 | $10.82 | $10.53 | $10.58 | $10.58 | 3,030,960 |
| 2025-05-22 | $10.75 | $10.90 | $10.67 | $10.69 | $10.69 | 2,493,760 |
| 2025-05-21 | $10.79 | $10.94 | $10.66 | $10.76 | $10.76 | 2,996,600 |
| 2025-05-20 | $10.64 | $10.83 | $10.55 | $10.81 | $10.81 | 2,362,500 |
| 2025-05-19 | $10.60 | $10.69 | $10.48 | $10.65 | $10.65 | 2,345,100 |
| 2025-05-16 | $10.62 | $10.75 | $10.43 | $10.58 | $10.58 | 2,336,900 |
| 2025-05-15 | $10.73 | $10.73 | $10.51 | $10.52 | $10.52 | 2,780,230 |
| 2025-05-14 | $10.74 | $10.83 | $10.59 | $10.74 | $10.74 | 2,839,100 |
| 2025-05-13 | $10.95 | $10.95 | $10.72 | $10.75 | $10.75 | 3,053,300 |
| 2025-05-12 | $10.64 | $10.82 | $10.64 | $10.80 | $10.80 | 3,025,300 |
| 2025-05-09 | $10.63 | $10.67 | $10.45 | $10.58 | $10.58 | 2,646,200 |
| 2025-05-08 | $10.46 | $10.72 | $10.41 | $10.66 | $10.66 | 2,848,900 |
| 2025-05-07 | $10.74 | $10.79 | $10.43 | $10.52 | $10.52 | 3,650,700 |
| 2025-05-06 | $10.48 | $10.65 | $10.45 | $10.62 | $10.62 | 3,338,730 |
| 2025-04-30 | $10.27 | $10.46 | $10.27 | $10.41 | $10.41 | 2,143,030 |
| 2025-04-29 | $10.27 | $10.54 | $10.22 | $10.30 | $10.30 | 2,604,500 |
| 2025-04-28 | $10.01 | $10.40 | $9.99 | $10.33 | $10.33 | 4,737,390 |
| 2025-04-25 | $10.13 | $10.27 | $10.08 | $10.11 | $10.11 | 2,321,100 |
| 2025-04-24 | $10.19 | $10.39 | $10.07 | $10.21 | $10.21 | 3,507,400 |
| 2025-04-23 | $10.06 | $10.30 | $10.05 | $10.27 | $10.27 | 3,947,160 |
| 2025-04-22 | $9.88 | $10.13 | $9.81 | $10.04 | $10.04 | 6,330,200 |
| 2025-04-21 | $9.64 | $10.03 | $9.64 | $9.90 | $9.90 | 5,034,600 |
| 2025-04-18 | $9.75 | $10.20 | $9.57 | $9.66 | $9.66 | 5,680,600 |
| 2025-04-17 | $9.42 | $9.71 | $9.36 | $9.55 | $9.55 | 2,671,600 |
| 2025-04-16 | $9.72 | $9.73 | $9.29 | $9.51 | $9.51 | 3,693,600 |
| 2025-04-15 | $9.70 | $9.76 | $9.60 | $9.73 | $9.73 | 3,309,600 |
| 2025-04-14 | $9.70 | $9.83 | $9.58 | $9.69 | $9.69 | 5,353,000 |
| 2025-04-11 | $9.42 | $9.58 | $9.31 | $9.47 | $9.47 | 4,590,300 |
| 2025-04-10 | $9.42 | $9.79 | $9.41 | $9.42 | $9.42 | 7,630,050 |
| 2025-04-09 | $8.95 | $9.25 | $8.30 | $9.19 | $9.19 | 6,562,200 |
| 2025-04-08 | $8.80 | $9.30 | $8.76 | $9.03 | $9.03 | 6,809,140 |
| 2025-04-07 | $10.41 | $10.41 | $8.80 | $8.80 | $8.80 | 8,488,000 |
| 2025-04-03 | $11.01 | $11.15 | $10.86 | $11.00 | $11.00 | 3,673,400 |
| 2025-04-02 | $11.17 | $11.31 | $11.11 | $11.15 | $11.15 | 2,701,840 |
| 2025-04-01 | $11.02 | $11.32 | $10.98 | $11.23 | $11.23 | 4,455,780 |
| 2025-03-31 | $11.23 | $11.23 | $10.90 | $10.95 | $10.95 | 5,231,340 |
| 2025-03-28 | $11.46 | $11.59 | $11.11 | $11.28 | $11.28 | 5,518,540 |
| 2025-03-27 | $11.20 | $11.55 | $11.01 | $11.47 | $11.47 | 5,481,400 |
| 2025-03-26 | $11.03 | $11.35 | $11.03 | $11.22 | $11.22 | 3,090,100 |
| 2025-03-25 | $11.19 | $11.32 | $10.97 | $11.08 | $11.08 | 4,184,200 |
| 2025-03-24 | $11.58 | $11.68 | $11.00 | $11.30 | $11.30 | 5,406,400 |
| 2025-03-21 | $11.90 | $11.91 | $11.53 | $11.58 | $11.58 | 4,911,800 |
| 2025-03-20 | $11.88 | $12.07 | $11.80 | $11.90 | $11.90 | 3,580,800 |
| 2025-03-19 | $12.01 | $12.08 | $11.81 | $11.89 | $11.89 | 4,175,400 |
| 2025-03-18 | $12.05 | $12.16 | $11.91 | $12.09 | $12.09 | 4,865,330 |
| 2025-03-17 | $11.98 | $12.10 | $11.92 | $12.06 | $12.06 | 4,380,600 |
| 2025-03-14 | $11.85 | $11.99 | $11.65 | $11.98 | $11.98 | 5,588,100 |
| 2025-03-13 | $11.96 | $12.03 | $11.60 | $11.85 | $11.85 | 6,636,280 |
| 2025-03-12 | $11.96 | $12.15 | $11.93 | $12.03 | $12.03 | 8,385,800 |
| 2025-03-11 | $11.97 | $12.24 | $11.77 | $12.02 | $12.02 | 10,566,560 |
| 2025-03-10 | $12.05 | $12.06 | $11.65 | $11.92 | $11.92 | 8,235,800 |
| 2025-03-07 | $11.70 | $12.20 | $11.60 | $12.08 | $12.08 | 9,763,090 |
| 2025-03-06 | $11.51 | $11.87 | $11.51 | $11.74 | $11.74 | 5,231,550 |
| 2025-03-05 | $11.49 | $11.52 | $11.21 | $11.51 | $11.51 | 3,908,550 |
| 2025-03-04 | $11.21 | $11.48 | $11.15 | $11.46 | $11.46 | 3,637,850 |
| 2025-03-03 | $11.31 | $11.63 | $11.21 | $11.30 | $11.30 | 5,060,060 |
| 2025-02-28 | $11.90 | $11.90 | $11.21 | $11.29 | $11.29 | 5,657,900 |
| 2025-02-27 | $12.09 | $12.12 | $11.67 | $11.93 | $11.93 | 5,941,990 |
| 2025-02-26 | $12.19 | $12.20 | $12.00 | $12.09 | $12.09 | 4,971,600 |
| 2025-02-25 | $12.02 | $12.23 | $11.87 | $12.10 | $12.10 | 4,517,150 |
| 2025-02-24 | $12.15 | $12.24 | $11.96 | $12.17 | $12.17 | 5,963,060 |
| 2025-02-20 | $11.63 | $12.80 | $11.50 | $12.25 | $12.25 | 14,915,540 |
| 2025-02-19 | $11.28 | $11.64 | $11.28 | $11.63 | $11.63 | 3,754,900 |
| 2025-02-18 | $11.85 | $11.88 | $11.28 | $11.34 | $11.34 | 6,037,100 |
| 2025-02-17 | $11.81 | $11.99 | $11.70 | $11.81 | $11.81 | 4,593,260 |
| 2025-02-14 | $11.92 | $12.02 | $11.70 | $11.78 | $11.78 | 4,476,620 |
| 2025-02-13 | $12.29 | $12.35 | $11.91 | $11.92 | $11.92 | 6,895,600 |
| 2025-02-12 | $12.08 | $12.40 | $11.95 | $12.29 | $12.29 | 8,115,400 |
| 2025-02-11 | $12.00 | $12.08 | $11.75 | $11.99 | $11.99 | 6,834,010 |
| 2025-02-10 | $11.58 | $12.00 | $11.36 | $11.93 | $11.93 | 7,962,220 |
| 2025-02-07 | $11.23 | $11.75 | $11.23 | $11.49 | $11.49 | 8,057,720 |
| 2025-02-06 | $10.80 | $11.22 | $10.74 | $11.21 | $11.21 | 5,815,510 |
| 2025-02-05 | $10.76 | $10.92 | $10.73 | $10.80 | $10.80 | 3,842,700 |
| 2025-01-27 | $11.01 | $11.06 | $10.66 | $10.73 | $10.73 | 4,141,970 |
| 2025-01-24 | $10.67 | $11.00 | $10.63 | $10.97 | $10.97 | 4,390,500 |
| 2025-01-23 | $10.83 | $11.08 | $10.67 | $10.67 | $10.67 | 4,757,900 |
| 2025-01-22 | $10.73 | $10.77 | $10.63 | $10.71 | $10.71 | 3,039,300 |
| 2025-01-21 | $10.85 | $10.92 | $10.65 | $10.80 | $10.80 | 3,379,800 |
| 2025-01-20 | $10.61 | $10.92 | $10.54 | $10.83 | $10.83 | 5,085,200 |
| 2025-01-17 | $10.62 | $10.65 | $10.40 | $10.57 | $10.57 | 3,480,400 |
| 2025-01-16 | $10.64 | $10.85 | $10.46 | $10.60 | $10.60 | 3,989,480 |
| 2025-01-15 | $10.82 | $10.82 | $10.53 | $10.56 | $10.56 | 4,359,570 |
| 2025-01-14 | $10.28 | $10.83 | $10.24 | $10.82 | $10.82 | 5,677,470 |
| 2025-01-13 | $9.99 | $10.27 | $9.74 | $10.24 | $10.24 | 4,868,010 |
| 2025-01-09 | $10.75 | $11.10 | $10.75 | $10.80 | $10.80 | 5,381,020 |
| 2025-01-08 | $11.29 | $11.29 | $10.62 | $10.99 | $10.99 | 6,916,500 |
| 2025-01-07 | $10.91 | $11.33 | $10.90 | $11.32 | $11.32 | 5,931,000 |
| 2025-01-06 | $11.24 | $11.40 | $10.80 | $10.90 | $10.90 | 7,927,750 |
| 2025-01-03 | $11.71 | $12.31 | $11.28 | $11.33 | $11.33 | 9,960,960 |
| 2025-01-02 | $11.81 | $12.21 | $11.52 | $11.66 | $11.66 | 7,162,640 |
| 2024-12-31 | $12.50 | $12.61 | $11.90 | $11.91 | $11.91 | 8,419,390 |
| 2024-12-30 | $12.48 | $12.85 | $12.05 | $12.57 | $12.57 | 10,108,500 |
| 2024-12-27 | $12.12 | $12.99 | $11.98 | $12.57 | $12.57 | 14,729,160 |
| 2024-12-26 | $11.88 | $12.22 | $11.82 | $12.10 | $12.10 | 5,182,050 |
| 2024-12-25 | $12.01 | $12.20 | $11.66 | $11.91 | $11.91 | 6,568,600 |
| 2024-12-24 | $12.17 | $12.34 | $11.90 | $12.14 | $12.14 | 7,786,700 |
| 2024-12-23 | $12.73 | $12.88 | $11.88 | $11.95 | $11.95 | 10,315,850 |
| 2024-12-20 | $12.56 | $13.07 | $12.46 | $12.86 | $12.86 | 8,825,820 |
| 2024-12-19 | $12.37 | $12.73 | $12.30 | $12.63 | $12.63 | 6,431,870 |
| 2024-12-18 | $12.36 | $12.74 | $11.93 | $12.52 | $12.52 | 8,798,580 |
| 2024-12-17 | $12.90 | $13.05 | $12.19 | $12.25 | $12.25 | 10,097,730 |
| 2024-12-16 | $13.68 | $13.79 | $12.78 | $12.90 | $12.90 | 17,357,680 |
| 2024-12-13 | $12.82 | $13.75 | $12.71 | $13.42 | $13.42 | 24,507,560 |
| 2024-12-12 | $13.00 | $13.02 | $12.73 | $12.88 | $12.88 | 9,271,080 |
| 2024-12-11 | $12.47 | $13.00 | $12.46 | $12.99 | $12.99 | 12,346,370 |
| 2024-12-10 | $12.95 | $12.98 | $12.47 | $12.48 | $12.48 | 11,674,160 |
| 2024-12-09 | $12.38 | $12.75 | $12.28 | $12.58 | $12.58 | 10,168,770 |
| 2024-12-06 | $12.35 | $12.40 | $12.17 | $12.40 | $12.40 | 8,090,850 |
| 2024-12-05 | $11.99 | $12.39 | $11.96 | $12.35 | $12.35 | 7,391,280 |
| 2024-12-04 | $12.20 | $12.31 | $11.91 | $12.01 | $12.01 | 6,464,920 |
| 2024-12-03 | $12.31 | $12.44 | $12.12 | $12.32 | $12.32 | 6,908,600 |
| 2024-12-02 | $12.29 | $12.36 | $12.16 | $12.29 | $12.29 | 8,168,780 |
| 2024-11-29 | $12.04 | $12.61 | $11.97 | $12.31 | $12.31 | 11,680,310 |
| 2024-11-28 | $11.92 | $12.30 | $11.73 | $12.04 | $12.04 | 9,934,690 |
| 2024-11-27 | $11.43 | $11.85 | $11.04 | $11.85 | $11.85 | 5,946,420 |
| 2024-11-26 | $11.64 | $11.81 | $11.42 | $11.44 | $11.44 | 3,903,800 |
| 2024-11-25 | $11.70 | $11.73 | $11.36 | $11.71 | $11.71 | 4,858,900 |
| 2024-11-22 | $11.89 | $12.20 | $11.51 | $11.56 | $11.56 | 7,508,000 |
| 2024-11-21 | $11.98 | $12.04 | $11.73 | $11.94 | $11.94 | 4,696,300 |
| 2024-11-20 | $11.82 | $12.05 | $11.80 | $12.02 | $12.02 | 5,402,800 |
| 2024-11-19 | $11.39 | $11.92 | $11.35 | $11.89 | $11.89 | 5,624,900 |
| 2024-11-18 | $11.96 | $12.03 | $11.26 | $11.35 | $11.35 | 6,691,410 |
| 2024-11-15 | $11.97 | $12.39 | $11.85 | $11.85 | $11.85 | 7,680,950 |
| 2024-11-14 | $12.45 | $12.45 | $11.93 | $11.97 | $11.97 | 6,744,450 |
| 2024-11-13 | $12.42 | $12.59 | $12.07 | $12.46 | $12.46 | 8,659,000 |
| 2024-11-12 | $12.70 | $12.95 | $12.40 | $12.54 | $12.54 | 12,918,530 |
| 2024-11-11 | $12.19 | $12.65 | $12.12 | $12.62 | $12.62 | 10,087,710 |
| 2024-11-08 | $12.25 | $12.42 | $12.12 | $12.19 | $12.19 | 10,292,060 |
| 2024-11-07 | $11.78 | $12.17 | $11.66 | $12.17 | $12.17 | 8,366,340 |
| 2024-11-06 | $11.95 | $12.13 | $11.78 | $11.88 | $11.88 | 8,591,930 |
| 2024-11-05 | $11.57 | $11.96 | $11.49 | $11.93 | $11.93 | 7,673,620 |
| 2024-11-04 | $11.15 | $11.65 | $11.15 | $11.60 | $11.60 | 5,163,820 |
| 2024-11-01 | $12.30 | $12.34 | $11.30 | $11.30 | $11.30 | 10,877,200 |
| 2024-10-31 | $12.11 | $12.26 | $11.83 | $12.18 | $12.18 | 9,237,060 |
| 2024-10-30 | $11.89 | $12.29 | $11.84 | $12.05 | $12.05 | 9,249,940 |
| 2024-10-29 | $12.49 | $12.57 | $11.96 | $11.99 | $11.99 | 14,004,400 |
| 2024-10-28 | $12.66 | $12.78 | $12.21 | $12.62 | $12.62 | 17,046,020 |
| 2024-10-25 | $12.20 | $13.26 | $11.92 | $12.72 | $12.72 | 25,579,380 |
| 2024-10-24 | $11.60 | $11.65 | $11.41 | $11.57 | $11.57 | 5,101,170 |
| 2024-10-23 | $11.83 | $11.85 | $11.61 | $11.68 | $11.68 | 7,839,950 |
| 2024-10-22 | $11.99 | $12.06 | $11.69 | $11.81 | $11.81 | 9,666,370 |
| 2024-10-21 | $11.70 | $12.17 | $11.61 | $11.98 | $11.98 | 16,672,410 |
| 2024-10-18 | $11.01 | $11.59 | $10.83 | $11.34 | $11.34 | 15,066,350 |
| 2024-10-17 | $11.09 | $11.32 | $11.07 | $11.15 | $11.15 | 5,587,600 |
| 2024-10-16 | $10.96 | $11.26 | $10.91 | $11.04 | $11.04 | 5,190,700 |
| 2024-10-15 | $11.46 | $11.64 | $11.20 | $11.21 | $11.21 | 6,171,270 |
| 2024-10-14 | $11.03 | $11.49 | $10.79 | $11.46 | $11.46 | 7,691,400 |
| 2024-10-11 | $11.76 | $11.76 | $10.87 | $11.02 | $11.02 | 9,170,270 |
| 2024-10-10 | $11.93 | $12.29 | $11.60 | $11.85 | $11.85 | 8,829,450 |
| 2024-10-09 | $13.30 | $13.30 | $11.75 | $11.76 | $11.76 | 15,995,770 |
| 2024-10-08 | $14.18 | $14.18 | $12.25 | $13.78 | $13.78 | 22,398,440 |
| 2024-09-30 | $10.90 | $11.97 | $10.61 | $11.88 | $11.88 | 16,208,490 |
| 2024-09-27 | $9.82 | $10.61 | $9.79 | $10.31 | $10.31 | 9,274,190 |
| 2024-09-26 | $9.38 | $9.68 | $9.32 | $9.68 | $9.68 | 4,584,360 |
| 2024-09-25 | $9.32 | $9.67 | $9.31 | $9.38 | $9.38 | 5,906,010 |
| 2024-09-24 | $8.97 | $9.28 | $8.88 | $9.28 | $9.28 | 4,657,060 |
| 2024-09-23 | $8.94 | $9.07 | $8.86 | $8.92 | $8.92 | 2,266,100 |
| 2024-09-20 | $9.05 | $9.05 | $8.88 | $8.94 | $8.94 | 2,028,000 |
| 2024-09-19 | $8.84 | $9.09 | $8.78 | $9.00 | $9.00 | 3,314,210 |
| 2024-09-18 | $8.84 | $8.90 | $8.64 | $8.77 | $8.77 | 2,880,100 |
| 2024-09-13 | $9.17 | $9.17 | $8.84 | $8.86 | $8.86 | 3,544,200 |
| 2024-09-12 | $9.29 | $9.39 | $9.13 | $9.13 | $9.13 | 3,276,700 |
| 2024-09-11 | $9.36 | $9.43 | $9.19 | $9.27 | $9.27 | 3,177,340 |
| 2024-09-10 | $9.27 | $9.49 | $9.14 | $9.43 | $9.43 | 3,938,880 |
| 2024-09-09 | $9.37 | $9.60 | $9.26 | $9.32 | $9.32 | 3,972,460 |
| 2024-09-06 | $9.80 | $9.83 | $9.37 | $9.41 | $9.41 | 5,403,200 |
| 2024-09-05 | $9.98 | $10.00 | $9.75 | $9.83 | $9.83 | 4,947,800 |
| 2024-09-04 | $9.97 | $10.11 | $9.75 | $9.94 | $9.94 | 5,665,900 |
| 2024-09-03 | $9.92 | $10.17 | $9.87 | $10.13 | $10.13 | 5,535,240 |
| 2024-09-02 | $9.99 | $10.28 | $9.90 | $10.03 | $10.03 | 7,670,460 |
| 2024-08-30 | $9.77 | $10.15 | $9.77 | $10.04 | $10.04 | 6,258,220 |
| 2024-08-29 | $9.36 | $9.87 | $9.31 | $9.75 | $9.75 | 4,232,200 |
| 2024-08-28 | $9.25 | $9.45 | $9.20 | $9.37 | $9.37 | 2,554,200 |
| 2024-08-27 | $9.60 | $9.60 | $9.23 | $9.25 | $9.25 | 3,069,600 |
| 2024-08-26 | $9.48 | $9.64 | $9.43 | $9.59 | $9.59 | 2,894,950 |
| 2024-08-23 | $9.30 | $9.54 | $9.28 | $9.46 | $9.46 | 2,975,930 |
| 2024-08-22 | $9.60 | $9.68 | $9.34 | $9.38 | $9.38 | 3,170,100 |
| 2024-08-21 | $9.54 | $9.79 | $9.51 | $9.60 | $9.60 | 3,349,910 |
| 2024-08-20 | $9.74 | $9.80 | $9.51 | $9.58 | $9.58 | 3,976,390 |
| 2024-08-19 | $9.92 | $10.03 | $9.75 | $9.78 | $9.78 | 4,178,180 |
| 2024-08-16 | $9.92 | $10.17 | $9.92 | $10.03 | $10.03 | 5,128,880 |
| 2024-08-15 | $9.66 | $10.02 | $9.62 | $9.94 | $9.94 | 5,352,170 |
| 2024-08-14 | $9.74 | $9.77 | $9.63 | $9.71 | $9.71 | 3,066,010 |
| 2024-08-13 | $9.56 | $9.75 | $9.51 | $9.73 | $9.73 | 3,689,600 |
| 2024-08-12 | $9.74 | $9.79 | $9.54 | $9.57 | $9.57 | 4,506,140 |
| 2024-08-09 | $9.85 | $9.96 | $9.73 | $9.75 | $9.75 | 4,347,880 |
| 2024-08-08 | $9.77 | $9.87 | $9.48 | $9.84 | $9.84 | 7,856,690 |
| 2024-08-07 | $9.84 | $9.90 | $9.70 | $9.79 | $9.79 | 8,480,480 |
| 2024-08-06 | $10.00 | $10.21 | $9.68 | $9.97 | $9.97 | 15,906,610 |
| 2024-08-05 | $10.92 | $11.17 | $10.56 | $10.64 | $10.64 | 7,012,600 |
| 2024-08-02 | $11.29 | $11.41 | $11.08 | $11.10 | $11.10 | 5,092,480 |
| 2024-08-01 | $11.65 | $11.74 | $11.21 | $11.40 | $11.40 | 6,784,920 |
| 2024-07-31 | $11.10 | $11.69 | $11.05 | $11.64 | $11.64 | 7,716,320 |
| 2024-07-30 | $11.19 | $11.33 | $11.03 | $11.15 | $11.15 | 5,170,530 |
| 2024-07-29 | $11.52 | $11.52 | $11.10 | $11.17 | $11.17 | 9,459,660 |
| 2024-07-26 | $11.52 | $12.10 | $11.34 | $11.75 | $11.75 | 12,041,750 |
| 2024-07-25 | $10.74 | $11.29 | $10.74 | $11.07 | $11.07 | 4,411,860 |
| 2024-07-24 | $11.00 | $11.13 | $10.83 | $10.87 | $10.87 | 3,936,830 |
| 2024-07-23 | $11.45 | $11.48 | $10.98 | $11.00 | $11.00 | 4,388,370 |
| 2024-07-22 | $11.48 | $11.54 | $11.35 | $11.42 | $11.42 | 2,700,130 |
| 2024-07-19 | $11.39 | $11.58 | $11.28 | $11.42 | $11.42 | 2,934,360 |
| 2024-07-18 | $11.56 | $11.56 | $11.18 | $11.38 | $11.38 | 3,555,030 |
| 2024-07-17 | $11.86 | $11.93 | $11.57 | $11.57 | $11.57 | 2,752,760 |
| 2024-07-16 | $11.92 | $11.97 | $11.69 | $11.91 | $11.91 | 2,713,660 |
| 2024-07-15 | $12.13 | $12.14 | $11.84 | $11.89 | $11.89 | 2,672,390 |
| 2024-07-12 | $12.34 | $12.34 | $12.05 | $12.12 | $12.12 | 2,380,040 |
| 2024-07-11 | $12.15 | $12.38 | $12.14 | $12.28 | $12.28 | 2,990,550 |
| 2024-07-10 | $11.85 | $12.14 | $11.85 | $11.99 | $11.99 | 3,293,910 |
| 2024-07-09 | $11.50 | $11.93 | $11.30 | $11.87 | $11.87 | 3,766,320 |
| 2024-07-08 | $11.85 | $11.96 | $11.42 | $11.48 | $11.48 | 3,243,590 |
| 2024-07-05 | $11.83 | $11.87 | $11.58 | $11.75 | $11.75 | 2,595,990 |
| 2024-07-04 | $12.23 | $12.30 | $11.75 | $11.81 | $11.81 | 3,247,500 |
| 2024-07-03 | $12.46 | $12.63 | $12.16 | $12.22 | $12.22 | 3,130,730 |
| 2024-07-02 | $12.52 | $12.65 | $12.35 | $12.51 | $12.51 | 3,444,760 |
| 2024-07-01 | $12.20 | $12.54 | $12.06 | $12.49 | $12.49 | 4,450,380 |
| 2024-06-28 | $11.93 | $12.47 | $11.85 | $12.28 | $12.28 | 4,351,290 |
| 2024-06-27 | $12.25 | $12.31 | $11.92 | $11.94 | $11.94 | 4,061,500 |
| 2024-06-26 | $11.51 | $12.28 | $11.37 | $12.26 | $12.26 | 4,728,410 |
| 2024-06-25 | $11.74 | $11.83 | $11.46 | $11.61 | $11.61 | 3,931,100 |
| 2024-06-24 | $12.29 | $12.29 | $11.64 | $11.66 | $11.66 | 5,284,650 |
| 2024-06-21 | $12.41 | $12.49 | $12.08 | $12.39 | $12.39 | 3,186,160 |
| 2024-06-20 | $12.99 | $13.05 | $12.41 | $12.41 | $12.41 | 4,494,870 |
| 2024-06-19 | $13.24 | $13.33 | $12.97 | $12.99 | $12.99 | 3,234,700 |
| 2024-06-18 | $13.00 | $13.25 | $12.93 | $13.22 | $13.22 | 3,840,370 |
| 2024-06-17 | $12.92 | $13.14 | $12.90 | $13.02 | $13.02 | 4,032,920 |
| 2024-06-14 | $13.09 | $13.17 | $12.90 | $13.00 | $13.00 | 3,625,950 |
| 2024-06-13 | $13.19 | $13.33 | $13.01 | $13.09 | $13.09 | 5,260,810 |
| 2024-06-12 | $12.88 | $13.26 | $12.88 | $13.20 | $13.20 | 6,152,880 |
| 2024-06-11 | $12.62 | $13.28 | $12.32 | $12.95 | $12.95 | 7,047,900 |
| 2024-06-07 | $12.58 | $12.88 | $12.49 | $12.62 | $12.62 | 4,026,920 |
| 2024-06-06 | $12.80 | $13.15 | $12.32 | $12.36 | $12.36 | 5,156,010 |
| 2024-06-05 | $13.09 | $13.20 | $12.80 | $12.80 | $12.80 | 4,251,700 |
| 2024-06-04 | $13.55 | $13.55 | $13.08 | $13.16 | $13.16 | 4,916,300 |
| 2024-06-03 | $13.88 | $13.93 | $13.30 | $13.47 | $13.47 | 5,081,800 |
| 2024-05-31 | $13.47 | $13.80 | $13.47 | $13.70 | $13.70 | 3,809,910 |
| 2024-05-30 | $13.56 | $13.67 | $13.30 | $13.43 | $13.43 | 2,831,750 |
| 2024-05-29 | $13.35 | $13.70 | $13.20 | $13.58 | $13.58 | 3,718,200 |
| 2024-05-28 | $13.54 | $13.73 | $13.30 | $13.42 | $13.42 | 3,349,860 |
| 2024-05-27 | $13.39 | $13.58 | $13.08 | $13.55 | $13.55 | 3,697,100 |
| 2024-05-24 | $13.70 | $13.77 | $13.33 | $13.37 | $13.37 | 3,319,580 |
| 2024-05-23 | $13.91 | $14.11 | $13.67 | $13.70 | $13.70 | 4,155,750 |
| 2024-05-22 | $14.00 | $14.05 | $13.80 | $13.96 | $13.96 | 4,971,500 |
| 2024-05-21 | $14.17 | $14.30 | $14.03 | $14.21 | $14.21 | 5,701,600 |
| 2024-05-20 | $13.96 | $14.25 | $13.93 | $14.17 | $14.17 | 5,928,250 |
| 2024-05-17 | $13.59 | $13.97 | $13.56 | $13.96 | $13.96 | 4,138,200 |
| 2024-05-16 | $13.56 | $13.82 | $13.56 | $13.67 | $13.67 | 3,936,690 |
| 2024-05-15 | $13.59 | $13.76 | $13.42 | $13.55 | $13.55 | 3,265,850 |
| 2024-05-14 | $13.58 | $13.79 | $13.54 | $13.64 | $13.64 | 3,407,830 |
| 2024-05-13 | $13.90 | $13.91 | $13.45 | $13.53 | $13.53 | 5,299,900 |
| 2024-05-10 | $14.28 | $14.29 | $13.87 | $13.93 | $13.93 | 4,782,810 |
| 2024-05-09 | $13.98 | $14.32 | $13.98 | $14.22 | $14.22 | 4,307,000 |
| 2024-05-08 | $14.34 | $14.34 | $13.92 | $13.97 | $13.97 | 5,310,400 |
| 2024-05-07 | $14.35 | $14.58 | $14.24 | $14.35 | $14.35 | 6,253,750 |
| 2024-05-06 | $14.30 | $14.50 | $14.23 | $14.38 | $14.38 | 6,968,700 |
| 2024-04-30 | $14.55 | $14.60 | $14.05 | $14.10 | $14.10 | 6,695,200 |
| 2024-04-29 | $14.10 | $14.56 | $14.01 | $14.55 | $14.55 | 7,513,620 |
| 2024-04-26 | $14.00 | $14.25 | $13.70 | $14.10 | $14.10 | 6,957,640 |
| 2024-04-25 | $14.20 | $14.30 | $14.01 | $14.10 | $14.10 | 4,726,800 |
| 2024-04-24 | $13.85 | $14.20 | $13.75 | $14.20 | $14.20 | 4,696,400 |
| 2024-04-23 | $13.97 | $14.18 | $13.72 | $13.74 | $13.74 | 5,559,100 |
| 2024-04-22 | $14.36 | $14.36 | $13.80 | $13.98 | $13.98 | 7,674,520 |
| 2024-04-19 | $14.45 | $14.68 | $14.15 | $14.50 | $14.50 | 6,187,400 |
| 2024-04-18 | $14.46 | $14.77 | $14.10 | $14.47 | $14.47 | 5,898,070 |
| 2024-04-17 | $14.10 | $14.62 | $14.08 | $14.46 | $14.46 | 6,465,320 |
| 2024-04-16 | $14.69 | $14.86 | $13.63 | $13.69 | $13.69 | 7,600,700 |
| 2024-04-15 | $14.81 | $15.05 | $14.43 | $14.66 | $14.66 | 8,334,030 |
| 2024-04-12 | $14.69 | $14.91 | $14.44 | $14.61 | $14.61 | 5,310,770 |
| 2024-04-11 | $14.45 | $14.85 | $14.42 | $14.57 | $14.57 | 8,268,580 |
| 2024-04-10 | $14.99 | $15.01 | $14.33 | $14.55 | $14.55 | 12,569,130 |
| 2024-04-09 | $15.81 | $16.00 | $14.31 | $15.18 | $15.18 | 18,604,410 |
| 2024-04-08 | $17.16 | $17.29 | $16.67 | $16.75 | $16.75 | 3,809,010 |
| 2024-04-03 | $17.37 | $17.52 | $16.91 | $17.29 | $17.29 | 3,353,500 |
| 2024-04-02 | $17.60 | $17.89 | $17.34 | $17.50 | $17.50 | 4,420,320 |
| 2024-04-01 | $16.66 | $17.92 | $16.66 | $17.59 | $17.59 | 6,705,470 |
| 2024-03-29 | $16.40 | $16.68 | $16.14 | $16.60 | $16.60 | 3,797,500 |
| 2024-03-28 | $16.21 | $17.00 | $16.03 | $16.46 | $16.46 | 6,831,800 |
| 2024-03-27 | $16.91 | $16.99 | $16.13 | $16.20 | $16.20 | 4,255,000 |
| 2024-03-26 | $17.36 | $17.40 | $16.70 | $16.90 | $16.90 | 6,105,980 |
| 2024-03-25 | $17.70 | $18.09 | $17.18 | $17.22 | $17.22 | 5,658,250 |
| 2024-03-22 | $18.92 | $18.92 | $17.47 | $17.74 | $17.74 | 11,705,260 |
| 2024-03-21 | $18.33 | $19.10 | $18.11 | $18.90 | $18.90 | 6,054,500 |
| 2024-03-20 | $18.66 | $19.04 | $18.11 | $18.20 | $18.20 | 7,232,860 |
| 2024-03-19 | $19.18 | $19.72 | $15.30 | $18.75 | $18.75 | 6,799,630 |
| 2024-03-18 | $18.77 | $18.96 | $18.65 | $18.93 | $18.93 | 3,399,040 |
| 2024-03-15 | $18.40 | $18.77 | $18.20 | $18.76 | $18.76 | 3,437,000 |
| 2024-03-14 | $18.50 | $18.78 | $18.20 | $18.40 | $18.40 | 3,842,390 |
| 2024-03-13 | $18.72 | $18.98 | $18.49 | $18.66 | $18.66 | 4,229,790 |
| 2024-03-12 | $19.47 | $19.74 | $18.63 | $18.74 | $18.74 | 6,197,100 |
| 2024-03-11 | $19.09 | $19.95 | $18.61 | $19.56 | $19.56 | 7,898,210 |
| 2024-03-08 | $17.52 | $19.06 | $17.52 | $18.77 | $18.77 | 6,968,470 |
| 2024-03-07 | $17.87 | $18.18 | $17.61 | $17.62 | $17.62 | 5,166,300 |
| 2024-03-06 | $17.85 | $18.18 | $17.40 | $17.78 | $17.78 | 5,174,690 |
| 2024-03-05 | $17.55 | $18.10 | $17.27 | $17.88 | $17.88 | 5,862,800 |
| 2024-03-04 | $17.90 | $17.97 | $17.00 | $17.72 | $17.72 | 7,432,790 |
| 2024-03-01 | $16.87 | $17.77 | $16.65 | $17.68 | $17.68 | 8,474,110 |
| 2024-02-29 | $15.81 | $16.90 | $15.80 | $16.78 | $16.78 | 6,121,360 |
| 2024-02-28 | $16.93 | $17.07 | $15.67 | $15.68 | $15.68 | 7,042,020 |
| 2024-02-27 | $16.67 | $17.03 | $16.41 | $17.02 | $17.02 | 5,170,410 |
| 2024-02-26 | $16.73 | $17.11 | $16.54 | $16.75 | $16.75 | 5,463,180 |
| 2024-02-23 | $16.82 | $16.90 | $16.53 | $16.77 | $16.77 | 3,836,200 |
| 2024-02-22 | $16.48 | $16.96 | $16.32 | $16.85 | $16.85 | 4,307,010 |
| 2024-02-21 | $15.98 | $17.17 | $15.97 | $16.50 | $16.50 | 6,750,940 |
| 2024-02-20 | $16.21 | $16.57 | $15.97 | $16.38 | $16.38 | 4,655,410 |
| 2024-02-19 | $16.30 | $17.14 | $15.88 | $16.52 | $16.52 | 6,894,790 |
| 2024-02-08 | $14.78 | $17.20 | $14.51 | $16.53 | $16.53 | 11,704,710 |
| 2024-02-07 | $13.99 | $15.53 | $13.42 | $15.22 | $15.22 | 13,062,630 |
| 2024-02-06 | $11.02 | $14.04 | $11.02 | $14.04 | $14.04 | 12,741,490 |
| 2024-02-05 | $12.99 | $13.07 | $11.33 | $11.70 | $11.70 | 7,650,870 |
| 2024-02-02 | $13.08 | $13.50 | $12.50 | $13.13 | $13.13 | 7,886,560 |
| 2024-02-01 | $13.10 | $13.30 | $12.63 | $13.02 | $13.02 | 5,695,160 |
| 2024-01-31 | $13.94 | $13.96 | $13.00 | $13.08 | $13.08 | 5,837,100 |
| 2024-01-30 | $14.63 | $14.76 | $13.98 | $13.99 | $13.99 | 4,269,100 |
| 2024-01-29 | $15.70 | $15.75 | $14.70 | $14.73 | $14.73 | 3,974,300 |
| 2024-01-26 | $15.95 | $16.05 | $15.51 | $15.69 | $15.69 | 5,432,400 |
| 2024-01-25 | $15.37 | $16.02 | $15.03 | $15.94 | $15.94 | 5,454,200 |
| 2024-01-24 | $15.51 | $15.79 | $14.80 | $15.37 | $15.37 | 4,604,590 |
| 2024-01-23 | $15.39 | $15.61 | $15.01 | $15.49 | $15.49 | 5,213,800 |
| 2024-01-22 | $16.48 | $16.67 | $15.30 | $15.46 | $15.46 | 5,647,200 |
| 2024-01-19 | $17.00 | $17.11 | $16.50 | $16.63 | $16.63 | 3,726,200 |
| 2024-01-18 | $17.00 | $17.17 | $16.48 | $17.11 | $17.11 | 5,361,000 |
| 2024-01-17 | $17.14 | $17.33 | $17.00 | $17.09 | $17.09 | 4,548,500 |
| 2024-01-16 | $17.28 | $17.33 | $16.91 | $17.20 | $17.20 | 4,515,790 |
| 2024-01-15 | $17.04 | $17.55 | $16.98 | $17.09 | $17.09 | 5,830,590 |
| 2024-01-12 | $17.40 | $17.41 | $16.94 | $17.17 | $17.17 | 5,064,000 |
| 2024-01-11 | $16.55 | $17.50 | $16.53 | $17.27 | $17.27 | 7,800,600 |
| 2024-01-10 | $16.86 | $17.00 | $16.48 | $16.54 | $16.54 | 7,087,550 |
| 2024-01-09 | $17.60 | $17.80 | $16.73 | $16.97 | $16.97 | 12,140,230 |
| 2024-01-08 | $16.76 | $17.66 | $16.62 | $16.76 | $16.76 | 7,774,200 |
| 2024-01-05 | $16.88 | $17.00 | $16.54 | $16.76 | $16.76 | 5,870,900 |
| 2024-01-04 | $17.05 | $17.27 | $16.73 | $16.98 | $16.98 | 7,309,170 |
| 2024-01-03 | $17.31 | $17.50 | $16.68 | $17.05 | $17.05 | 9,291,870 |
| 2024-01-02 | $17.27 | $17.73 | $16.81 | $17.37 | $17.37 | 14,135,200 |
| 2024-01-01 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2023-12-29 | $16.23 | $17.80 | $16.03 | $17.34 | $17.34 | 16,801,450 |
| 2023-12-28 | $15.68 | $16.35 | $15.45 | $16.18 | $16.18 | 14,865,770 |
| 2023-12-27 | $14.40 | $15.98 | $14.26 | $15.64 | $15.64 | 10,239,000 |
| 2023-12-26 | $14.66 | $14.84 | $14.25 | $14.38 | $14.38 | 2,698,020 |
| 2023-12-25 | $14.60 | $15.00 | $14.58 | $14.69 | $14.69 | 2,559,800 |
| 2023-12-22 | $14.97 | $15.08 | $14.61 | $14.66 | $14.66 | 2,875,370 |
| 2023-12-21 | $15.00 | $15.05 | $14.57 | $14.97 | $14.97 | 3,409,760 |
| 2023-12-20 | $15.06 | $15.45 | $14.96 | $15.01 | $15.01 | 3,764,650 |
| 2023-12-19 | $14.68 | $15.07 | $14.44 | $15.00 | $15.00 | 4,503,300 |
| 2023-12-18 | $15.00 | $15.00 | $14.45 | $14.55 | $14.55 | 4,018,910 |
| 2023-12-14 | $14.91 | $15.10 | $14.88 | $14.95 | $14.95 | 3,170,640 |
| 2023-12-13 | $15.00 | $15.09 | $14.88 | $14.90 | $14.90 | 2,046,500 |
| 2023-12-12 | $15.00 | $15.10 | $14.85 | $15.04 | $15.04 | 2,225,000 |
| 2023-12-11 | $15.06 | $15.06 | $14.68 | $14.98 | $14.98 | 4,372,100 |
| 2023-12-08 | $15.10 | $15.31 | $15.06 | $15.07 | $15.07 | 2,866,000 |
| 2023-12-07 | $15.11 | $15.24 | $14.99 | $15.08 | $15.08 | 2,756,300 |
| 2023-12-06 | $15.06 | $15.14 | $14.81 | $15.10 | $15.10 | 3,143,900 |
| 2023-12-05 | $15.28 | $15.32 | $14.97 | $15.02 | $15.02 | 3,624,110 |
| 2023-12-04 | $15.54 | $15.60 | $15.29 | $15.32 | $15.32 | 3,622,690 |
| 2023-12-01 | $15.43 | $15.63 | $15.10 | $15.47 | $15.47 | 3,550,720 |
| 2023-11-30 | $15.66 | $15.69 | $15.19 | $15.41 | $15.41 | 4,314,810 |
| 2023-11-29 | $15.70 | $16.02 | $15.58 | $15.66 | $15.66 | 3,386,000 |
| 2023-11-28 | $15.45 | $16.00 | $15.32 | $15.72 | $15.72 | 5,461,010 |
| 2023-11-27 | $15.22 | $15.59 | $15.20 | $15.42 | $15.42 | 4,242,160 |
| 2023-11-24 | $15.51 | $15.55 | $15.09 | $15.20 | $15.20 | 3,870,100 |
| 2023-11-23 | $15.21 | $15.58 | $15.14 | $15.52 | $15.52 | 3,660,400 |
| 2023-11-22 | $15.60 | $15.68 | $15.28 | $15.28 | $15.28 | 4,408,000 |
| 2023-11-21 | $15.95 | $15.97 | $15.58 | $15.67 | $15.67 | 4,485,680 |
| 2023-11-20 | $16.03 | $16.04 | $15.75 | $15.92 | $15.92 | 3,623,540 |
| 2023-11-17 | $15.55 | $16.04 | $15.55 | $15.99 | $15.99 | 5,917,300 |
| 2023-11-16 | $15.88 | $15.92 | $15.60 | $15.66 | $15.66 | 4,848,950 |
| 2023-11-15 | $16.00 | $16.12 | $15.70 | $15.85 | $15.85 | 6,696,000 |
| 2023-11-14 | $15.40 | $16.36 | $15.30 | $15.94 | $15.94 | 10,638,900 |
| 2023-11-13 | $15.45 | $15.54 | $15.10 | $15.38 | $15.38 | 4,867,800 |
| 2023-11-10 | $15.44 | $15.75 | $15.33 | $15.42 | $15.42 | 4,096,850 |
| 2023-11-09 | $15.71 | $15.83 | $15.42 | $15.49 | $15.49 | 4,131,140 |
| 2023-11-08 | $15.85 | $15.93 | $15.58 | $15.72 | $15.72 | 3,889,490 |
| 2023-11-07 | $15.77 | $15.95 | $15.53 | $15.78 | $15.78 | 6,433,000 |
| 2023-11-06 | $15.67 | $15.95 | $15.48 | $15.75 | $15.75 | 5,480,300 |
| 2023-11-03 | $15.06 | $15.68 | $15.06 | $15.52 | $15.52 | 5,419,040 |
| 2023-11-02 | $15.63 | $16.00 | $15.06 | $15.09 | $15.09 | 5,117,440 |
| 2023-11-01 | $15.39 | $16.10 | $15.36 | $15.68 | $15.68 | 7,080,250 |
| 2023-10-31 | $15.57 | $15.79 | $15.34 | $15.48 | $15.48 | 3,741,700 |
| 2023-10-30 | $15.47 | $15.67 | $15.28 | $15.47 | $15.47 | 5,377,900 |
| 2023-10-27 | $15.70 | $15.80 | $15.15 | $15.59 | $15.59 | 3,707,380 |
| 2023-10-26 | $15.52 | $15.79 | $15.28 | $15.76 | $15.76 | 3,236,040 |
| 2023-10-25 | $15.94 | $16.00 | $15.44 | $15.60 | $15.60 | 4,038,910 |
| 2023-10-24 | $15.50 | $16.22 | $15.29 | $15.94 | $15.94 | 4,156,990 |
| 2023-10-23 | $15.75 | $15.91 | $15.32 | $15.43 | $15.43 | 4,186,410 |
| 2023-10-20 | $16.08 | $16.21 | $15.68 | $15.73 | $15.73 | 3,553,220 |
| 2023-10-19 | $15.90 | $16.42 | $15.83 | $16.08 | $16.08 | 5,277,590 |
| 2023-10-18 | $16.23 | $16.28 | $15.88 | $15.99 | $15.99 | 4,285,020 |
| 2023-10-17 | $16.15 | $16.24 | $15.92 | $16.11 | $16.11 | 2,622,600 |
| 2023-10-16 | $16.40 | $16.45 | $15.97 | $16.09 | $16.09 | 2,911,800 |
| 2023-10-13 | $16.33 | $16.51 | $16.17 | $16.31 | $16.31 | 2,917,700 |
| 2023-10-12 | $16.30 | $16.45 | $16.10 | $16.33 | $16.33 | 4,088,200 |
| 2023-10-11 | $16.47 | $16.60 | $16.08 | $16.30 | $16.30 | 3,734,900 |
| 2023-10-10 | $16.71 | $16.72 | $16.25 | $16.33 | $16.33 | 5,224,300 |
| 2023-10-09 | $16.66 | $16.75 | $16.22 | $16.54 | $16.54 | 8,205,160 |
| 2023-09-28 | $15.29 | $15.83 | $15.19 | $15.79 | $15.79 | 2,899,300 |
| 2023-09-27 | $15.18 | $15.40 | $14.90 | $15.20 | $15.20 | 2,418,610 |
| 2023-09-26 | $15.12 | $15.24 | $14.92 | $15.08 | $15.08 | 2,298,950 |
| 2023-09-25 | $15.65 | $15.69 | $15.02 | $15.16 | $15.16 | 2,619,600 |
| 2023-09-22 | $14.87 | $15.54 | $14.87 | $15.54 | $15.54 | 2,859,090 |
| 2023-09-21 | $14.91 | $15.15 | $14.87 | $14.92 | $14.92 | 2,217,300 |
| 2023-09-20 | $14.96 | $15.22 | $14.89 | $14.91 | $14.91 | 1,796,500 |
| 2023-09-19 | $15.47 | $15.69 | $15.01 | $15.05 | $15.05 | 2,247,760 |
| 2023-09-18 | $15.48 | $15.66 | $15.27 | $15.51 | $15.51 | 2,144,100 |
| 2023-09-15 | $15.60 | $15.83 | $15.45 | $15.60 | $15.60 | 1,786,710 |
| 2023-09-14 | $15.87 | $15.97 | $15.50 | $15.60 | $15.60 | 1,760,600 |
| 2023-09-13 | $16.21 | $16.26 | $15.69 | $15.83 | $15.83 | 4,136,310 |
| 2023-09-12 | $16.25 | $16.32 | $16.11 | $16.14 | $16.14 | 1,905,650 |
| 2023-09-11 | $16.20 | $16.35 | $16.10 | $16.20 | $16.20 | 3,368,000 |
| 2023-09-08 | $16.24 | $16.43 | $16.09 | $16.19 | $16.19 | 4,234,110 |
| 2023-09-07 | $16.20 | $16.46 | $16.09 | $16.25 | $16.25 | 5,088,610 |
| 2023-09-06 | $16.00 | $16.27 | $15.91 | $16.23 | $16.23 | 3,792,510 |
| 2023-09-05 | $15.85 | $16.28 | $15.75 | $16.18 | $16.18 | 5,613,950 |
| 2023-09-04 | $15.66 | $15.86 | $15.51 | $15.85 | $15.85 | 5,011,130 |
| 2023-09-01 | $15.59 | $15.80 | $15.41 | $15.65 | $15.65 | 3,989,500 |
| 2023-08-31 | $15.49 | $15.78 | $15.31 | $15.60 | $15.60 | 4,121,590 |
| 2023-08-30 | $15.28 | $15.67 | $15.26 | $15.50 | $15.50 | 4,019,040 |
| 2023-08-29 | $14.76 | $15.32 | $14.68 | $15.25 | $15.25 | 4,322,800 |
| 2023-08-28 | $15.22 | $15.29 | $14.60 | $14.62 | $14.62 | 4,157,550 |
| 2023-08-25 | $14.86 | $14.86 | $14.30 | $14.48 | $14.48 | 3,544,860 |
| 2023-08-24 | $14.97 | $14.98 | $14.67 | $14.71 | $14.71 | 2,929,100 |
| 2023-08-23 | $15.10 | $15.20 | $14.76 | $14.90 | $14.90 | 2,225,400 |
| 2023-08-22 | $15.05 | $15.22 | $14.70 | $15.18 | $15.18 | 2,560,850 |
| 2023-08-21 | $14.87 | $15.26 | $14.87 | $14.97 | $14.97 | 3,011,900 |
| 2023-08-18 | $15.29 | $15.35 | $14.86 | $14.86 | $14.86 | 2,974,000 |
| 2023-08-17 | $15.00 | $15.35 | $14.85 | $15.22 | $15.22 | 2,270,900 |
| 2023-08-16 | $15.18 | $15.26 | $14.95 | $15.05 | $15.05 | 2,755,900 |
| 2023-08-15 | $15.50 | $15.50 | $15.07 | $15.18 | $15.18 | 1,853,010 |
| 2023-08-14 | $15.00 | $15.49 | $14.98 | $15.44 | $15.44 | 3,595,920 |
| 2023-08-11 | $15.59 | $15.59 | $15.10 | $15.10 | $15.10 | 2,573,250 |
| 2023-08-10 | $15.51 | $15.61 | $15.43 | $15.56 | $15.56 | 1,934,700 |
| 2023-08-09 | $15.83 | $15.90 | $15.50 | $15.57 | $15.57 | 2,403,130 |
| 2023-08-08 | $16.06 | $16.12 | $15.80 | $15.91 | $15.91 | 3,049,850 |
| 2023-08-07 | $15.93 | $16.13 | $15.80 | $16.05 | $16.05 | 3,517,900 |
| 2023-08-04 | $15.80 | $16.07 | $15.77 | $15.97 | $15.97 | 4,480,900 |
| 2023-08-03 | $15.70 | $15.96 | $15.56 | $15.80 | $15.80 | 4,364,460 |
| 2023-08-02 | $15.48 | $15.77 | $15.45 | $15.70 | $15.70 | 4,637,300 |
| 2023-08-01 | $15.90 | $15.90 | $15.25 | $15.48 | $15.48 | 7,565,100 |
| 2023-07-31 | $15.83 | $15.96 | $15.68 | $15.84 | $15.84 | 3,978,330 |
| 2023-07-28 | $16.00 | $16.15 | $15.78 | $15.84 | $15.84 | 3,532,790 |
| 2023-07-27 | $16.19 | $16.28 | $15.92 | $15.99 | $15.99 | 3,268,160 |
| 2023-07-26 | $16.46 | $16.46 | $16.13 | $16.19 | $16.19 | 3,416,000 |
| 2023-07-25 | $16.23 | $16.52 | $16.08 | $16.46 | $16.46 | 4,393,600 |
| 2023-07-24 | $15.93 | $16.24 | $15.71 | $16.12 | $16.12 | 4,850,400 |
| 2023-07-21 | $16.26 | $16.27 | $15.63 | $15.78 | $15.78 | 7,676,640 |
| 2023-07-20 | $16.44 | $16.55 | $16.19 | $16.29 | $16.29 | 3,695,790 |
| 2023-07-19 | $16.22 | $16.55 | $16.22 | $16.43 | $16.43 | 4,385,190 |
| 2023-07-18 | $16.50 | $16.77 | $16.26 | $16.29 | $16.29 | 5,644,690 |
| 2023-07-17 | $16.99 | $17.07 | $16.30 | $16.43 | $16.43 | 9,297,660 |
| 2023-07-14 | $16.45 | $17.07 | $16.41 | $16.99 | $16.99 | 6,988,210 |
| 2023-07-13 | $16.10 | $16.71 | $16.02 | $16.45 | $16.45 | 6,941,860 |
| 2023-07-12 | $16.29 | $16.48 | $16.12 | $16.13 | $16.13 | 6,628,600 |
| 2023-07-11 | $16.23 | $16.44 | $16.11 | $16.24 | $16.24 | 6,237,090 |
| 2023-07-10 | $16.68 | $16.74 | $16.12 | $16.22 | $16.22 | 10,397,200 |
| 2023-07-07 | $17.45 | $17.47 | $16.67 | $16.68 | $16.68 | 16,508,080 |
| 2023-07-06 | $19.70 | $19.70 | $16.78 | $18.11 | $18.11 | 26,843,760 |
| 2023-07-05 | $20.89 | $21.15 | $20.61 | $20.95 | $20.95 | 3,731,450 |
| 2023-07-04 | $20.49 | $21.13 | $20.47 | $20.96 | $20.96 | 5,157,160 |
| 2023-07-03 | $20.39 | $20.76 | $20.27 | $20.38 | $20.38 | 4,819,030 |
| 2023-06-30 | $19.65 | $20.51 | $19.56 | $20.37 | $20.37 | 5,116,100 |
| 2023-06-29 | $19.49 | $19.77 | $19.32 | $19.73 | $19.73 | 3,095,000 |
| 2023-06-28 | $19.18 | $19.56 | $18.84 | $19.51 | $19.51 | 3,731,020 |
| 2023-06-27 | $18.86 | $19.30 | $18.86 | $19.24 | $19.24 | 3,601,500 |
| 2023-06-26 | $19.99 | $20.09 | $18.80 | $18.88 | $18.88 | 6,135,100 |
| 2023-06-21 | $20.70 | $20.70 | $19.70 | $19.97 | $19.97 | 7,637,390 |
| 2023-06-20 | $20.16 | $20.93 | $20.01 | $20.88 | $20.88 | 8,118,090 |
| 2023-06-19 | $20.38 | $20.38 | $19.50 | $20.10 | $20.10 | 7,054,300 |
| 2023-06-16 | $19.23 | $19.97 | $19.06 | $19.82 | $19.82 | 6,616,200 |
| 2023-06-15 | $19.07 | $19.60 | $19.00 | $19.12 | $19.12 | 5,731,710 |
| 2023-06-14 | $19.34 | $19.53 | $18.88 | $19.09 | $19.09 | 6,312,830 |
| 2023-06-13 | $19.50 | $19.58 | $19.22 | $19.37 | $19.37 | 4,479,500 |
| 2023-06-12 | $19.55 | $19.86 | $19.18 | $19.49 | $19.49 | 5,565,250 |
| 2023-06-09 | $18.88 | $19.68 | $18.81 | $19.54 | $19.54 | 7,604,620 |
| 2023-06-08 | $20.57 | $21.82 | $19.10 | $19.18 | $19.18 | 13,965,350 |
| 2023-06-07 | $19.51 | $20.62 | $19.48 | $20.31 | $20.31 | 8,751,070 |
| 2023-06-06 | $19.78 | $19.94 | $19.56 | $19.63 | $19.63 | 4,882,310 |
| 2023-06-05 | $20.06 | $20.39 | $19.56 | $19.82 | $19.82 | 6,717,210 |
| 2023-06-02 | $20.06 | $20.47 | $19.80 | $20.05 | $20.05 | 5,370,160 |
| 2023-06-01 | $20.09 | $20.79 | $20.07 | $20.14 | $20.14 | 7,210,090 |
| 2023-05-31 | $20.46 | $20.60 | $19.70 | $20.16 | $20.16 | 6,952,520 |
| 2023-05-30 | $20.57 | $20.57 | $19.72 | $20.31 | $20.31 | 8,098,200 |
| 2023-05-29 | $19.21 | $20.68 | $19.04 | $20.68 | $20.68 | 11,312,860 |
| 2023-05-26 | $18.63 | $19.35 | $18.63 | $19.13 | $19.13 | 6,967,010 |
| 2023-05-25 | $19.01 | $19.45 | $18.08 | $18.82 | $18.82 | 12,024,530 |
| 2023-05-24 | $19.32 | $19.66 | $19.10 | $19.20 | $19.20 | 9,379,450 |
| 2023-05-23 | $20.76 | $20.99 | $19.28 | $19.50 | $19.50 | 14,676,110 |
| 2023-05-22 | $21.25 | $21.98 | $20.05 | $20.76 | $20.76 | 16,922,770 |
| 2023-05-19 | $19.44 | $22.32 | $19.41 | $21.39 | $21.39 | 18,787,350 |
| 2023-05-18 | $18.31 | $19.69 | $18.31 | $19.44 | $19.44 | 10,511,220 |
| 2023-05-17 | $18.06 | $18.73 | $18.05 | $18.16 | $18.16 | 5,331,630 |
| 2023-05-16 | $18.70 | $19.45 | $17.91 | $18.83 | $18.53 | 10,414,300 |
| 2023-05-15 | $18.18 | $19.13 | $17.76 | $18.83 | $18.53 | 8,000,870 |
| 2023-05-12 | $18.00 | $18.97 | $18.00 | $18.18 | $17.89 | 6,658,850 |
| 2023-05-11 | $18.09 | $18.46 | $17.94 | $18.10 | $17.82 | 5,655,300 |
| 2023-05-10 | $17.32 | $18.95 | $17.32 | $17.93 | $17.65 | 10,533,420 |
| 2023-05-09 | $19.46 | $19.48 | $17.50 | $17.53 | $17.25 | 13,990,650 |
| 2023-05-08 | $19.62 | $20.20 | $19.00 | $19.84 | $19.53 | 11,107,930 |
| 2023-05-05 | $20.08 | $21.39 | $19.16 | $19.70 | $19.39 | 14,952,540 |
| 2023-05-04 | $20.50 | $20.90 | $19.81 | $20.58 | $20.58 | 14,730,450 |
| 2023-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-28 | $19.92 | $21.38 | $19.56 | $21.00 | $21.00 | 20,316,190 |
| 2023-04-27 | $18.30 | $20.66 | $17.95 | $20.39 | $20.39 | 23,185,110 |
| 2023-04-26 | $19.40 | $19.40 | $17.90 | $18.90 | $18.90 | 16,192,950 |
| 2023-04-25 | $17.90 | $19.87 | $17.73 | $19.49 | $19.49 | 25,682,620 |
| 2023-04-24 | $17.21 | $18.12 | $16.90 | $18.01 | $18.01 | 14,765,930 |
| 2023-04-21 | $17.20 | $17.80 | $16.88 | $17.31 | $17.31 | 11,843,710 |
| 2023-04-20 | $17.09 | $17.65 | $16.94 | $17.44 | $17.44 | 11,491,400 |
| 2023-04-19 | $17.15 | $17.56 | $16.98 | $17.06 | $17.06 | 13,074,450 |
| 2023-04-18 | $18.52 | $18.52 | $16.40 | $17.00 | $17.00 | 20,506,200 |
| 2023-04-17 | $17.24 | $18.90 | $17.16 | $18.55 | $18.55 | 26,360,900 |
| 2023-04-14 | $17.05 | $17.30 | $16.68 | $17.15 | $17.15 | 8,633,600 |
| 2023-04-13 | $17.48 | $17.57 | $16.90 | $16.99 | $16.99 | 11,522,580 |
| 2023-04-12 | $18.00 | $18.38 | $17.33 | $17.62 | $17.62 | 15,215,200 |
| 2023-04-11 | $17.68 | $18.46 | $17.40 | $17.74 | $17.74 | 19,607,600 |
| 2023-04-10 | $18.56 | $18.75 | $17.38 | $17.51 | $17.51 | 20,573,350 |
| 2023-04-07 | $18.39 | $20.19 | $18.05 | $18.52 | $18.52 | 32,691,750 |
| 2023-04-06 | $15.61 | $18.85 | $15.55 | $18.38 | $18.38 | 29,098,180 |
| 2023-04-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-04-04 | $14.00 | $16.27 | $13.91 | $15.82 | $15.82 | 24,780,320 |
| 2023-04-03 | $14.32 | $14.44 | $13.79 | $13.86 | $13.86 | 12,403,680 |
| 2023-03-31 | $13.41 | $14.32 | $13.41 | $14.23 | $14.23 | 11,934,400 |
| 2023-03-30 | $13.50 | $13.58 | $13.31 | $13.44 | $13.44 | 3,514,200 |
| 2023-03-29 | $13.47 | $13.56 | $13.21 | $13.39 | $13.39 | 4,637,000 |
| 2023-03-28 | $13.67 | $13.77 | $13.41 | $13.50 | $13.50 | 4,347,970 |
| 2023-03-27 | $13.64 | $13.73 | $13.35 | $13.54 | $13.54 | 4,199,300 |
| 2023-03-24 | $14.08 | $14.08 | $13.54 | $13.64 | $13.64 | 6,661,500 |
| 2023-03-23 | $13.56 | $14.07 | $13.45 | $13.99 | $13.99 | 6,737,910 |
| 2023-03-22 | $13.59 | $13.60 | $13.32 | $13.59 | $13.59 | 4,050,270 |
| 2023-03-21 | $13.25 | $13.55 | $13.11 | $13.46 | $13.46 | 5,743,700 |
| 2023-03-20 | $13.51 | $13.53 | $13.08 | $13.12 | $13.12 | 6,629,000 |
| 2023-03-17 | $13.38 | $13.67 | $13.12 | $13.57 | $13.57 | 7,229,500 |
| 2023-03-16 | $13.34 | $13.53 | $13.20 | $13.22 | $13.22 | 4,865,000 |
| 2023-03-15 | $13.47 | $13.66 | $13.27 | $13.39 | $13.39 | 4,489,600 |
| 2023-03-14 | $13.75 | $13.75 | $13.00 | $13.40 | $13.40 | 9,474,030 |
| 2023-03-13 | $13.23 | $14.14 | $12.94 | $13.77 | $13.77 | 12,457,980 |
| 2023-03-10 | $13.18 | $13.36 | $13.06 | $13.13 | $13.13 | 4,299,670 |
| 2023-03-09 | $13.22 | $13.31 | $12.98 | $13.24 | $13.24 | 5,845,700 |
| 2023-03-08 | $12.68 | $13.35 | $12.68 | $13.29 | $13.29 | 12,759,600 |
| 2023-03-07 | $13.06 | $13.34 | $12.70 | $12.73 | $12.73 | 7,362,770 |
| 2023-03-06 | $12.81 | $13.10 | $12.70 | $12.93 | $12.93 | 5,890,240 |
| 2023-03-03 | $12.92 | $13.05 | $12.61 | $12.87 | $12.87 | 7,514,930 |
| 2023-03-02 | $13.04 | $13.25 | $12.78 | $12.90 | $12.90 | 8,543,890 |
| 2023-03-01 | $13.29 | $13.57 | $13.11 | $13.17 | $13.17 | 12,016,130 |
| 2023-02-28 | $13.29 | $13.43 | $13.04 | $13.21 | $13.21 | 9,257,660 |
| 2023-02-27 | $12.72 | $13.44 | $12.65 | $13.36 | $13.36 | 14,562,870 |
| 2023-02-24 | $12.76 | $12.99 | $12.70 | $12.77 | $12.77 | 4,669,870 |
| 2023-02-23 | $13.04 | $13.10 | $12.70 | $12.74 | $12.74 | 5,823,350 |
| 2023-02-22 | $12.99 | $13.35 | $12.67 | $13.05 | $13.05 | 10,004,720 |
| 2023-02-21 | $12.91 | $13.38 | $12.79 | $12.98 | $12.98 | 12,588,070 |
| 2023-02-20 | $12.05 | $13.24 | $11.90 | $12.90 | $12.90 | 16,267,850 |
| 2023-02-17 | $12.41 | $12.45 | $12.00 | $12.03 | $12.03 | 8,473,820 |
| 2023-02-16 | $13.04 | $13.13 | $12.15 | $12.29 | $12.29 | 15,161,730 |
| 2023-02-15 | $12.83 | $13.44 | $12.70 | $13.09 | $13.09 | 15,452,570 |
| 2023-02-14 | $12.15 | $13.08 | $12.12 | $12.87 | $12.87 | 17,408,550 |
| 2023-02-13 | $11.68 | $12.25 | $11.59 | $12.07 | $12.07 | 13,615,950 |
| 2023-02-10 | $11.70 | $11.84 | $11.62 | $11.69 | $11.69 | 6,893,610 |
| 2023-02-09 | $11.39 | $11.78 | $11.31 | $11.73 | $11.73 | 8,712,300 |
| 2023-02-08 | $11.54 | $11.60 | $11.38 | $11.40 | $11.40 | 6,030,410 |
| 2023-02-07 | $11.54 | $11.60 | $11.35 | $11.57 | $11.57 | 6,859,950 |
| 2023-02-06 | $11.43 | $11.51 | $11.33 | $11.48 | $11.48 | 5,921,060 |
| 2023-02-03 | $11.27 | $11.59 | $11.23 | $11.49 | $11.49 | 11,821,090 |
| 2023-02-02 | $11.37 | $11.42 | $11.20 | $11.28 | $11.28 | 6,565,710 |
| 2023-02-01 | $11.20 | $11.46 | $11.14 | $11.36 | $11.36 | 9,470,220 |
| 2023-01-31 | $11.04 | $11.22 | $11.01 | $11.20 | $11.20 | 7,319,300 |
| 2023-01-30 | $11.30 | $11.31 | $11.04 | $11.12 | $11.12 | 10,432,830 |
| 2023-01-20 | $11.05 | $11.18 | $11.00 | $11.15 | $11.15 | 8,011,440 |
| 2023-01-19 | $11.14 | $11.22 | $11.02 | $11.06 | $11.06 | 6,893,100 |
| 2023-01-18 | $11.00 | $11.13 | $10.90 | $11.09 | $11.09 | 9,307,190 |
| 2023-01-17 | $10.81 | $11.36 | $10.72 | $11.03 | $11.03 | 14,957,420 |
| 2023-01-16 | $10.72 | $10.89 | $10.61 | $10.84 | $10.84 | 9,482,050 |
| 2023-01-13 | $10.87 | $10.99 | $10.66 | $10.71 | $10.71 | 10,778,790 |
| 2023-01-12 | $10.81 | $10.98 | $10.80 | $10.90 | $10.90 | 10,628,900 |
| 2023-01-11 | $11.12 | $11.20 | $10.82 | $10.90 | $10.90 | 15,779,260 |
| 2023-01-10 | $11.38 | $11.38 | $10.85 | $10.95 | $10.95 | 19,863,440 |
| 2023-01-09 | $10.81 | $11.66 | $10.71 | $11.33 | $11.33 | 35,068,960 |
| 2023-01-06 | $11.28 | $11.28 | $10.53 | $10.99 | $10.99 | 33,423,860 |
| 2023-01-05 | $9.26 | $9.40 | $9.16 | $9.40 | $9.40 | 3,702,800 |
| 2023-01-04 | $9.10 | $9.32 | $9.10 | $9.26 | $9.26 | 3,932,100 |
| 2023-01-03 | $8.73 | $9.13 | $8.70 | $9.10 | $9.10 | 4,032,230 |
| 2023-01-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-12-30 | $8.78 | $8.86 | $8.67 | $8.73 | $8.73 | 2,044,830 |
| 2022-12-29 | $8.73 | $8.87 | $8.66 | $8.69 | $8.69 | 2,335,000 |
| 2022-12-28 | $8.95 | $8.97 | $8.73 | $8.81 | $8.81 | 2,735,340 |
| 2022-12-27 | $9.04 | $9.08 | $8.86 | $8.96 | $8.96 | 2,180,940 |
| 2022-12-26 | $8.81 | $9.09 | $8.79 | $8.98 | $8.98 | 2,415,850 |
| 2022-12-23 | $8.91 | $8.99 | $8.73 | $8.78 | $8.78 | 2,274,000 |
| 2022-12-22 | $9.08 | $9.14 | $8.82 | $8.87 | $8.87 | 2,576,590 |
| 2022-12-21 | $9.08 | $9.11 | $8.94 | $9.04 | $9.04 | 2,438,040 |
| 2022-12-20 | $8.99 | $9.11 | $8.81 | $9.06 | $9.06 | 2,576,500 |
| 2022-12-19 | $9.35 | $9.39 | $8.92 | $8.98 | $8.98 | 3,788,380 |
| 2022-12-16 | $9.70 | $9.78 | $9.33 | $9.35 | $9.35 | 4,557,840 |
| 2022-12-15 | $9.55 | $9.86 | $9.50 | $9.75 | $9.75 | 4,094,390 |
| 2022-12-14 | $9.78 | $9.84 | $9.56 | $9.60 | $9.60 | 3,706,600 |
| 2022-12-13 | $9.81 | $9.88 | $9.55 | $9.58 | $9.58 | 3,303,110 |
| 2022-12-12 | $9.75 | $9.89 | $9.58 | $9.86 | $9.86 | 3,308,400 |
| 2022-12-09 | $9.76 | $9.78 | $9.63 | $9.71 | $9.71 | 2,364,840 |
| 2022-12-08 | $9.86 | $9.92 | $9.72 | $9.73 | $9.73 | 2,039,340 |
| 2022-12-07 | $9.94 | $9.94 | $9.78 | $9.87 | $9.87 | 2,575,650 |
| 2022-12-06 | $9.99 | $10.04 | $9.86 | $9.92 | $9.92 | 3,611,610 |
| 2022-12-05 | $10.16 | $10.24 | $9.92 | $9.99 | $9.99 | 6,644,300 |
| 2022-12-01 | $9.48 | $9.69 | $9.45 | $9.68 | $9.68 | 5,194,100 |
| 2022-11-30 | $9.59 | $9.60 | $9.35 | $9.42 | $9.42 | 3,556,180 |
| 2022-11-29 | $9.34 | $9.58 | $9.32 | $9.56 | $9.56 | 2,969,900 |
| 2022-11-28 | $9.45 | $9.46 | $9.21 | $9.34 | $9.34 | 3,898,330 |
| 2022-11-25 | $9.77 | $9.78 | $9.47 | $9.48 | $9.48 | 3,919,980 |
| 2022-11-24 | $9.79 | $9.92 | $9.74 | $9.77 | $9.77 | 3,500,500 |
| 2022-11-23 | $9.98 | $9.99 | $9.53 | $9.79 | $9.79 | 5,350,630 |
| 2022-11-22 | $10.13 | $10.34 | $9.95 | $10.00 | $10.00 | 5,979,580 |
| 2022-11-21 | $10.36 | $10.58 | $10.03 | $10.20 | $10.20 | 8,396,970 |
| 2022-11-18 | $10.18 | $10.38 | $10.10 | $10.25 | $10.25 | 7,199,130 |
| 2022-11-17 | $10.09 | $10.20 | $9.83 | $10.20 | $10.20 | 5,575,780 |
| 2022-11-16 | $10.00 | $10.23 | $9.93 | $10.11 | $10.11 | 6,827,500 |
| 2022-11-15 | $9.57 | $9.99 | $9.52 | $9.97 | $9.97 | 6,551,320 |
| 2022-11-14 | $9.71 | $9.84 | $9.53 | $9.57 | $9.57 | 4,550,300 |
| 2022-11-11 | $9.86 | $9.98 | $9.65 | $9.69 | $9.69 | 5,115,700 |
| 2022-11-10 | $9.67 | $9.82 | $9.63 | $9.68 | $9.68 | 2,857,630 |
| 2022-11-09 | $9.89 | $9.89 | $9.74 | $9.74 | $9.74 | 2,862,410 |
| 2022-11-08 | $10.00 | $10.09 | $9.74 | $9.89 | $9.89 | 5,249,900 |
| 2022-11-07 | $9.94 | $10.12 | $9.82 | $10.04 | $10.04 | 5,599,550 |
| 2022-11-04 | $9.74 | $9.95 | $9.74 | $9.92 | $9.92 | 4,469,370 |
| 2022-11-03 | $9.65 | $9.91 | $9.60 | $9.85 | $9.85 | 5,350,280 |
| 2022-11-02 | $9.68 | $9.85 | $9.64 | $9.74 | $9.74 | 4,986,430 |
| 2022-11-01 | $9.54 | $9.68 | $9.02 | $9.67 | $9.67 | 4,404,840 |
| 2022-10-31 | $9.30 | $9.59 | $9.26 | $9.47 | $9.47 | 4,129,800 |
| 2022-10-28 | $9.63 | $9.80 | $9.25 | $9.31 | $9.31 | 3,995,090 |
| 2022-10-27 | $9.72 | $9.85 | $9.57 | $9.63 | $9.63 | 4,316,760 |
| 2022-10-26 | $9.29 | $9.66 | $9.29 | $9.66 | $9.66 | 5,360,300 |
| 2022-10-25 | $9.57 | $9.57 | $9.23 | $9.39 | $9.39 | 4,940,770 |
| 2022-10-24 | $9.60 | $9.78 | $9.40 | $9.49 | $9.49 | 4,886,240 |
| 2022-10-21 | $9.60 | $9.67 | $9.41 | $9.56 | $9.56 | 3,794,700 |
| 2022-10-20 | $9.58 | $9.73 | $9.32 | $9.61 | $9.61 | 5,030,030 |
| 2022-10-19 | $9.54 | $9.69 | $9.46 | $9.50 | $9.50 | 3,305,160 |
| 2022-10-18 | $9.70 | $9.76 | $9.46 | $9.54 | $9.54 | 4,189,390 |
| 2022-10-17 | $9.20 | $9.66 | $9.20 | $9.64 | $9.64 | 4,797,390 |
| 2022-10-14 | $9.01 | $9.28 | $9.01 | $9.27 | $9.27 | 4,375,290 |
| 2022-10-13 | $8.99 | $9.10 | $8.77 | $9.01 | $9.01 | 4,903,520 |
| 2022-10-12 | $8.48 | $8.88 | $8.42 | $8.88 | $8.88 | 6,159,850 |
| 2022-10-11 | $8.59 | $8.69 | $8.36 | $8.48 | $8.48 | 8,248,660 |
| 2022-10-10 | $8.78 | $8.93 | $8.56 | $8.69 | $8.69 | 5,359,300 |
| 2022-09-30 | $8.90 | $9.04 | $8.75 | $8.75 | $8.75 | 3,396,000 |
| 2022-09-29 | $9.15 | $9.15 | $8.86 | $8.90 | $8.90 | 2,981,220 |
| 2022-09-28 | $9.20 | $9.22 | $8.96 | $9.02 | $9.02 | 3,835,190 |
| 2022-09-27 | $9.09 | $9.24 | $8.93 | $9.14 | $9.14 | 4,182,300 |
| 2022-09-26 | $9.02 | $9.20 | $8.80 | $8.88 | $8.88 | 3,808,890 |
| 2022-09-23 | $9.42 | $9.47 | $8.90 | $8.96 | $8.96 | 3,859,690 |
| 2022-09-22 | $9.26 | $9.39 | $9.11 | $9.25 | $9.25 | 2,902,100 |
| 2022-09-21 | $9.19 | $9.33 | $8.99 | $9.26 | $9.26 | 2,568,300 |
| 2022-09-20 | $9.15 | $9.28 | $9.11 | $9.19 | $9.19 | 1,947,870 |
| 2022-09-19 | $9.33 | $9.33 | $9.07 | $9.10 | $9.10 | 3,468,530 |
| 2022-09-16 | $9.25 | $9.44 | $9.24 | $9.32 | $9.32 | 3,331,830 |
| 2022-09-15 | $9.83 | $10.05 | $9.21 | $9.31 | $9.31 | 5,715,900 |
| 2022-09-14 | $9.77 | $9.87 | $9.67 | $9.83 | $9.83 | 3,107,100 |
| 2022-09-13 | $9.88 | $10.10 | $9.88 | $9.97 | $9.97 | 3,474,700 |
| 2022-09-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-09 | $10.09 | $10.16 | $9.83 | $9.88 | $9.88 | 4,042,800 |
| 2022-09-08 | $10.35 | $10.45 | $10.02 | $10.06 | $10.06 | 3,870,320 |
| 2022-09-07 | $10.38 | $10.54 | $10.33 | $10.34 | $10.34 | 4,334,100 |
| 2022-09-06 | $10.60 | $10.65 | $10.20 | $10.31 | $10.31 | 5,742,240 |
| 2022-09-05 | $10.59 | $10.75 | $10.32 | $10.47 | $10.47 | 6,509,680 |
| 2022-09-02 | $9.95 | $10.65 | $9.82 | $10.55 | $10.55 | 9,110,590 |
| 2022-09-01 | $10.23 | $10.45 | $9.84 | $9.91 | $9.91 | 6,411,440 |
| 2022-08-31 | $11.02 | $11.09 | $10.22 | $10.30 | $10.30 | 10,157,000 |
| 2022-08-30 | $10.56 | $11.26 | $10.51 | $11.02 | $11.02 | 13,374,030 |
| 2022-08-29 | $10.50 | $10.77 | $10.01 | $10.47 | $10.47 | 12,570,320 |
| 2022-08-26 | $12.80 | $13.05 | $12.60 | $12.60 | $11.10 | 13,212,280 |
| 2022-08-25 | $12.58 | $12.89 | $12.41 | $12.77 | $11.25 | 9,405,160 |
| 2022-08-24 | $12.99 | $13.11 | $12.53 | $12.54 | $11.05 | 7,786,990 |
| 2022-08-23 | $13.21 | $13.33 | $12.88 | $13.00 | $11.46 | 9,162,200 |
| 2022-08-22 | $13.02 | $13.29 | $12.86 | $12.96 | $11.42 | 8,303,400 |
| 2022-08-19 | $13.18 | $13.47 | $13.07 | $13.16 | $11.60 | 10,648,060 |
| 2022-08-18 | $12.94 | $13.22 | $12.71 | $13.15 | $11.59 | 8,227,200 |
| 2022-08-17 | $12.85 | $13.12 | $12.59 | $12.97 | $11.43 | 8,776,550 |
| 2022-08-16 | $12.62 | $12.94 | $12.47 | $12.78 | $11.26 | 7,857,880 |
| 2022-08-15 | $12.24 | $12.75 | $12.02 | $12.62 | $11.12 | 10,385,090 |
| 2022-08-12 | $12.69 | $12.78 | $12.22 | $12.25 | $10.80 | 12,179,590 |
| 2022-08-11 | $12.81 | $13.06 | $12.57 | $12.63 | $11.13 | 11,034,580 |
| 2022-08-10 | $12.93 | $13.25 | $12.78 | $12.78 | $11.26 | 9,448,200 |
| 2022-08-09 | $13.06 | $13.19 | $12.85 | $13.14 | $11.58 | 8,299,280 |
| 2022-08-08 | $13.03 | $13.16 | $12.78 | $13.01 | $11.47 | 9,895,640 |
| 2022-08-05 | $12.69 | $13.26 | $12.44 | $13.00 | $11.46 | 11,976,560 |
| 2022-08-04 | $12.20 | $12.78 | $12.17 | $12.63 | $11.13 | 13,391,580 |
| 2022-08-03 | $12.78 | $13.18 | $12.05 | $12.11 | $10.67 | 17,722,070 |
| 2022-08-02 | $12.89 | $13.47 | $12.59 | $12.64 | $11.14 | 24,857,840 |
| 2022-08-01 | $13.01 | $13.50 | $12.24 | $12.61 | $11.11 | 20,698,450 |
| 2022-07-29 | $12.34 | $12.75 | $12.21 | $12.66 | $11.16 | 8,104,570 |
| 2022-07-28 | $12.22 | $12.39 | $12.04 | $12.31 | $10.85 | 6,344,030 |
| 2022-07-27 | $11.98 | $12.39 | $11.85 | $12.10 | $10.66 | 7,995,890 |
| 2022-07-26 | $11.39 | $12.18 | $11.16 | $12.08 | $10.65 | 10,300,240 |
| 2022-07-25 | $11.65 | $11.76 | $11.34 | $11.38 | $10.03 | 5,659,110 |
| 2022-07-22 | $11.55 | $11.84 | $11.42 | $11.67 | $10.28 | 8,284,670 |
| 2022-07-21 | $11.36 | $11.76 | $11.32 | $11.51 | $10.14 | 7,735,920 |
| 2022-07-20 | $11.25 | $11.54 | $11.23 | $11.37 | $10.02 | 5,612,880 |
| 2022-07-19 | $11.05 | $11.42 | $11.04 | $11.36 | $10.01 | 7,608,720 |
| 2022-07-18 | $10.70 | $11.15 | $10.57 | $11.06 | $9.75 | 7,286,730 |
| 2022-07-15 | $10.81 | $10.90 | $10.56 | $10.62 | $9.36 | 5,387,900 |
| 2022-07-14 | $10.74 | $11.12 | $10.65 | $10.84 | $9.55 | 6,467,900 |
| 2022-07-13 | $10.65 | $10.84 | $10.58 | $10.72 | $9.45 | 5,382,710 |
| 2022-07-12 | $11.08 | $11.11 | $10.55 | $10.57 | $9.32 | 7,434,490 |
| 2022-07-11 | $11.36 | $11.36 | $10.77 | $11.07 | $9.76 | 10,523,130 |
| 2022-07-08 | $10.93 | $11.32 | $10.75 | $11.26 | $9.92 | 10,981,660 |
| 2022-07-07 | $11.11 | $11.19 | $10.74 | $10.79 | $9.51 | 13,910,570 |
| 2022-07-06 | $11.40 | $11.70 | $10.68 | $11.13 | $9.81 | 24,977,780 |
| 2022-07-05 | $10.35 | $10.70 | $10.03 | $10.16 | $8.95 | 5,140,260 |
| 2022-07-04 | $10.48 | $10.61 | $10.20 | $10.33 | $9.10 | 7,336,830 |
| 2022-07-01 | $10.49 | $11.77 | $10.49 | $10.69 | $10.69 | 9,707,140 |
| 2022-06-30 | $10.50 | $10.52 | $10.19 | $10.39 | $10.39 | 5,169,100 |
| 2022-06-29 | $10.75 | $10.93 | $10.36 | $10.36 | $10.36 | 7,310,910 |
| 2022-06-28 | $10.29 | $10.81 | $10.15 | $10.77 | $10.77 | 4,911,980 |
| 2022-06-27 | $10.28 | $10.34 | $10.13 | $10.32 | $10.32 | 3,778,350 |
| 2022-06-24 | $10.04 | $10.36 | $10.00 | $10.23 | $10.23 | 4,204,500 |
| 2022-06-23 | $9.69 | $10.09 | $9.67 | $10.03 | $10.03 | 4,540,890 |
| 2022-06-22 | $9.82 | $9.93 | $9.63 | $9.67 | $9.67 | 3,089,300 |
| 2022-06-21 | $9.70 | $9.85 | $9.60 | $9.76 | $9.76 | 3,231,970 |
| 2022-06-20 | $9.82 | $9.85 | $9.62 | $9.79 | $9.79 | 3,388,640 |
| 2022-06-17 | $9.87 | $9.88 | $9.52 | $9.70 | $9.70 | 2,834,640 |
| 2022-06-16 | $9.60 | $9.90 | $9.46 | $9.81 | $9.81 | 4,306,040 |
| 2022-06-15 | $9.50 | $9.76 | $9.47 | $9.57 | $9.57 | 4,506,540 |
| 2022-06-14 | $9.59 | $9.59 | $9.14 | $9.47 | $9.47 | 3,746,700 |
| 2022-06-13 | $9.54 | $9.68 | $9.47 | $9.59 | $9.59 | 3,486,020 |
| 2022-06-10 | $9.40 | $9.70 | $9.40 | $9.59 | $9.59 | 2,934,210 |
| 2022-06-09 | $9.71 | $9.75 | $9.38 | $9.44 | $9.44 | 3,226,080 |
| 2022-06-08 | $9.91 | $9.91 | $9.52 | $9.69 | $9.69 | 3,478,050 |
| 2022-06-07 | $10.01 | $10.02 | $9.76 | $9.93 | $9.93 | 3,780,960 |
| 2022-06-06 | $9.64 | $10.02 | $9.64 | $9.98 | $9.98 | 4,688,800 |
| 2022-06-02 | $9.40 | $9.68 | $9.32 | $9.64 | $9.64 | 4,552,600 |
| 2022-06-01 | $9.18 | $9.44 | $9.15 | $9.40 | $9.40 | 3,933,200 |
| 2022-05-31 | $9.00 | $9.24 | $8.77 | $9.22 | $9.22 | 4,063,900 |
| 2022-05-30 | $9.01 | $9.03 | $8.84 | $8.97 | $8.97 | 3,323,510 |
| 2022-05-27 | $9.20 | $9.26 | $8.90 | $8.97 | $8.97 | 3,675,010 |
| 2022-05-26 | $9.17 | $9.26 | $8.93 | $9.06 | $9.06 | 5,639,120 |
| 2022-05-25 | $9.08 | $9.34 | $9.07 | $9.18 | $9.18 | 4,093,110 |
| 2022-05-24 | $9.47 | $9.65 | $9.04 | $9.06 | $9.06 | 5,151,710 |
| 2022-05-23 | $9.30 | $9.59 | $9.28 | $9.54 | $9.54 | 3,179,310 |
| 2022-05-20 | $9.34 | $9.55 | $9.27 | $9.39 | $9.39 | 3,372,200 |
| 2022-05-19 | $9.00 | $9.39 | $8.97 | $9.39 | $9.39 | 4,083,050 |
| 2022-05-18 | $8.96 | $9.50 | $8.91 | $9.12 | $9.12 | 4,607,280 |
| 2022-05-17 | $8.93 | $9.05 | $8.79 | $8.96 | $8.96 | 3,023,100 |
| 2022-05-16 | $8.98 | $9.12 | $8.83 | $8.92 | $8.92 | 2,849,900 |
| 2022-05-13 | $8.92 | $9.03 | $8.82 | $8.98 | $8.98 | 3,280,600 |
| 2022-05-12 | $8.79 | $8.99 | $8.74 | $8.92 | $8.92 | 4,119,520 |
| 2022-05-11 | $8.78 | $9.13 | $8.75 | $8.83 | $8.83 | 4,821,280 |
| 2022-05-10 | $8.46 | $8.80 | $8.37 | $8.77 | $8.77 | 3,777,500 |
| 2022-05-09 | $8.28 | $8.61 | $8.28 | $8.51 | $8.51 | 3,105,500 |
| 2022-05-06 | $8.26 | $8.43 | $8.11 | $8.40 | $8.40 | 3,624,500 |
| 2022-05-05 | $8.28 | $8.50 | $8.02 | $8.44 | $8.44 | 4,949,180 |
| 2022-05-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-05-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-04-29 | $7.65 | $8.29 | $7.65 | $8.28 | $8.28 | 6,644,310 |
| 2022-04-28 | $7.80 | $7.89 | $7.56 | $7.63 | $7.63 | 4,086,900 |
| 2022-04-27 | $7.58 | $7.85 | $7.20 | $7.82 | $7.82 | 5,588,600 |
| 2022-04-26 | $7.94 | $8.11 | $7.45 | $7.49 | $7.49 | 5,822,360 |
| 2022-04-25 | $8.59 | $8.59 | $7.76 | $7.81 | $7.81 | 7,222,450 |
| 2022-04-22 | $8.74 | $9.12 | $8.69 | $8.73 | $8.73 | 3,607,380 |
| 2022-04-21 | $9.28 | $9.39 | $8.87 | $8.92 | $8.92 | 3,763,000 |
| 2022-04-20 | $9.56 | $9.72 | $9.27 | $9.36 | $9.36 | 3,155,800 |
| 2022-04-19 | $9.38 | $9.72 | $9.28 | $9.56 | $9.56 | 3,867,100 |
| 2022-04-18 | $9.15 | $9.37 | $8.97 | $9.36 | $9.36 | 3,269,200 |
| 2022-04-15 | $9.30 | $9.42 | $9.09 | $9.21 | $9.21 | 5,349,310 |
| 2022-04-14 | $9.33 | $9.66 | $9.33 | $9.41 | $9.41 | 6,664,320 |
| 2022-04-13 | $9.88 | $9.95 | $9.30 | $9.33 | $9.33 | 6,386,500 |
| 2022-04-12 | $9.76 | $9.93 | $9.42 | $9.85 | $9.85 | 7,044,800 |
| 2022-04-11 | $9.96 | $10.00 | $9.67 | $9.76 | $9.76 | 9,247,910 |
| 2022-04-08 | $10.52 | $10.62 | $9.90 | $10.00 | $10.00 | 12,511,300 |
| 2022-04-07 | $11.05 | $11.90 | $10.13 | $10.65 | $10.65 | 15,906,870 |
| 2022-04-06 | $10.10 | $10.61 | $10.09 | $10.53 | $10.53 | 4,541,200 |
| 2022-04-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-04-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-04-01 | $10.30 | $10.61 | $10.19 | $10.23 | $10.23 | 5,761,260 |
| 2022-03-31 | $10.17 | $10.76 | $10.17 | $10.53 | $10.53 | 6,839,300 |
| 2022-03-30 | $10.40 | $10.40 | $10.13 | $10.32 | $10.32 | 3,285,860 |
| 2022-03-29 | $10.58 | $10.58 | $10.15 | $10.24 | $10.24 | 2,704,200 |
| 2022-03-28 | $10.50 | $10.59 | $10.29 | $10.43 | $10.43 | 2,215,200 |
| 2022-03-25 | $10.70 | $10.80 | $10.50 | $10.55 | $10.55 | 2,966,770 |
| 2022-03-24 | $10.76 | $10.89 | $10.56 | $10.61 | $10.61 | 3,560,530 |
| 2022-03-23 | $10.65 | $10.95 | $10.56 | $10.85 | $10.85 | 5,065,780 |
| 2022-03-22 | $10.72 | $10.87 | $10.54 | $10.67 | $10.67 | 3,007,660 |
| 2022-03-21 | $10.65 | $10.74 | $10.46 | $10.74 | $10.74 | 3,497,440 |
| 2022-03-18 | $10.50 | $10.72 | $10.43 | $10.66 | $10.66 | 3,322,830 |
| 2022-03-17 | $10.44 | $10.85 | $10.42 | $10.53 | $10.53 | 6,187,220 |
| 2022-03-16 | $10.15 | $10.50 | $9.80 | $10.44 | $10.44 | 5,999,520 |
| 2022-03-15 | $10.65 | $10.74 | $10.02 | $10.09 | $10.09 | 7,168,700 |
| 2022-03-14 | $10.80 | $10.92 | $10.53 | $10.56 | $10.56 | 5,379,900 |
| 2022-03-10 | $11.45 | $11.48 | $10.54 | $10.57 | $10.57 | 8,122,300 |
| 2022-03-09 | $11.26 | $11.26 | $10.48 | $11.06 | $11.06 | 6,385,310 |
| 2022-03-08 | $11.34 | $11.44 | $11.08 | $11.12 | $11.12 | 4,742,710 |
| 2022-03-07 | $11.59 | $11.76 | $11.23 | $11.31 | $11.31 | 4,673,720 |
| 2022-03-04 | $11.88 | $12.15 | $11.63 | $11.67 | $11.67 | 6,413,670 |
| 2022-03-03 | $12.27 | $12.32 | $11.85 | $11.98 | $11.98 | 5,496,800 |
| 2022-03-02 | $12.15 | $12.35 | $11.93 | $12.11 | $12.11 | 8,753,830 |
| 2022-03-01 | $11.70 | $12.43 | $11.57 | $12.28 | $12.28 | 14,550,470 |
| 2022-02-28 | $11.25 | $11.65 | $11.05 | $11.52 | $11.52 | 7,775,060 |
| 2022-02-25 | $11.37 | $11.50 | $11.18 | $11.27 | $11.27 | 4,415,870 |
| 2022-02-24 | $11.56 | $11.85 | $10.95 | $11.18 | $11.18 | 9,442,300 |
| 2022-02-23 | $11.24 | $11.70 | $11.16 | $11.66 | $11.66 | 9,248,600 |
| 2022-02-22 | $11.46 | $11.70 | $11.07 | $11.20 | $11.20 | 7,535,300 |
| 2022-02-21 | $11.36 | $11.70 | $11.27 | $11.47 | $11.47 | 6,346,100 |
| 2022-02-18 | $11.55 | $11.67 | $11.32 | $11.34 | $11.34 | 6,938,900 |
| 2022-02-17 | $11.34 | $11.76 | $11.18 | $11.70 | $11.70 | 9,394,300 |
| 2022-02-16 | $11.69 | $11.69 | $11.20 | $11.36 | $11.36 | 5,221,100 |
| 2022-02-15 | $11.68 | $11.82 | $11.33 | $11.57 | $11.57 | 6,432,500 |
| 2022-02-14 | $11.42 | $12.02 | $11.33 | $11.63 | $11.63 | 9,244,600 |
| 2022-02-11 | $11.89 | $12.10 | $11.26 | $11.48 | $11.48 | 18,237,300 |
| 2022-02-10 | $12.92 | $12.95 | $12.02 | $12.20 | $12.20 | 11,750,340 |
| 2022-02-09 | $12.74 | $13.24 | $12.34 | $12.88 | $12.88 | 10,240,800 |
| 2022-02-08 | $12.60 | $12.83 | $12.33 | $12.73 | $12.73 | 6,955,230 |
| 2022-02-07 | $12.88 | $13.03 | $12.31 | $12.52 | $12.52 | 6,238,200 |
| 2022-02-04 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-02-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-02-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-02-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-01-28 | $12.47 | $12.92 | $12.30 | $12.54 | $12.54 | 6,686,500 |
| 2022-01-27 | $13.22 | $13.28 | $12.18 | $12.21 | $12.21 | 7,699,200 |
| 2022-01-26 | $13.04 | $13.23 | $12.42 | $13.12 | $13.12 | 9,476,320 |
| 2022-01-25 | $13.23 | $13.66 | $12.78 | $12.98 | $12.98 | 11,597,910 |
| 2022-01-24 | $13.95 | $14.50 | $13.32 | $13.53 | $13.53 | 12,447,300 |
| 2022-01-21 | $14.95 | $14.95 | $13.60 | $13.85 | $13.85 | 10,336,920 |
| 2022-01-20 | $15.01 | $15.75 | $14.30 | $14.80 | $14.80 | 18,339,570 |
| 2022-01-19 | $15.16 | $15.84 | $14.77 | $15.30 | $15.30 | 25,265,470 |
| 2022-01-18 | $14.00 | $16.91 | $14.00 | $16.20 | $16.20 | 37,452,720 |
| 2022-01-17 | $13.85 | $14.60 | $13.76 | $14.09 | $14.09 | 14,992,780 |
| 2022-01-14 | $13.70 | $14.26 | $13.44 | $14.12 | $14.12 | 18,653,640 |
| 2022-01-13 | $13.59 | $14.12 | $12.71 | $13.69 | $13.69 | 18,816,790 |
| 2022-01-12 | $12.40 | $13.57 | $12.31 | $13.32 | $13.32 | 28,716,650 |
| 2022-01-11 | $13.99 | $14.13 | $12.21 | $12.51 | $12.51 | 30,235,480 |
| 2022-01-10 | $14.15 | $15.15 | $13.63 | $13.77 | $13.77 | 29,947,150 |
| 2022-01-07 | $13.33 | $15.44 | $13.33 | $14.37 | $14.37 | 40,424,450 |
| 2022-01-06 | $13.60 | $14.75 | $12.92 | $13.92 | $13.92 | 46,729,250 |
| 2022-01-05 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 6,990,380 |
| 2022-01-04 | $10.35 | $10.79 | $10.26 | $10.48 | $10.48 | 11,389,980 |
| 2022-01-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-12-31 | $9.92 | $10.50 | $9.81 | $10.33 | $10.33 | 9,731,510 |
| 2021-12-30 | $9.60 | $9.95 | $9.50 | $9.92 | $9.92 | 4,501,210 |
| 2021-12-29 | $9.94 | $9.94 | $9.56 | $9.58 | $9.58 | 3,516,800 |
| 2021-12-28 | $9.24 | $9.85 | $9.21 | $9.80 | $9.80 | 5,433,720 |
| 2021-12-27 | $9.28 | $9.35 | $9.13 | $9.24 | $9.24 | 1,849,210 |
| 2021-12-24 | $9.45 | $9.57 | $9.20 | $9.22 | $9.22 | 2,979,520 |
| 2021-12-23 | $9.83 | $9.89 | $9.42 | $9.45 | $9.45 | 4,340,700 |
| 2021-12-22 | $9.75 | $10.05 | $9.66 | $9.89 | $9.89 | 3,444,200 |
| 2021-12-21 | $9.64 | $9.76 | $9.56 | $9.75 | $9.75 | 2,343,410 |
| 2021-12-20 | $9.82 | $9.97 | $9.48 | $9.57 | $9.57 | 3,507,680 |
| 2021-12-17 | $10.05 | $10.11 | $9.80 | $9.81 | $9.81 | 3,977,010 |
| 2021-12-16 | $9.77 | $10.17 | $9.77 | $10.10 | $10.10 | 5,908,400 |
| 2021-12-15 | $9.74 | $10.06 | $9.74 | $9.78 | $9.78 | 3,614,820 |
| 2021-12-14 | $9.75 | $9.95 | $9.70 | $9.82 | $9.82 | 3,622,100 |
| 2021-12-13 | $9.71 | $9.98 | $9.31 | $9.86 | $9.86 | 4,998,280 |
| 2021-12-07 | $9.52 | $9.64 | $9.17 | $9.21 | $9.21 | 4,068,610 |
| 2021-12-06 | $9.70 | $9.76 | $9.43 | $9.49 | $9.49 | 3,743,520 |
| 2021-12-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,413,180 |
| 2021-12-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 7,246,360 |
| 2021-12-01 | $9.99 | $10.19 | $9.90 | $10.10 | $10.10 | 8,236,610 |
| 2021-11-30 | $9.71 | $10.19 | $9.71 | $10.14 | $10.14 | 12,513,340 |
| 2021-11-29 | $9.62 | $9.87 | $9.39 | $9.63 | $9.63 | 7,741,460 |
| 2021-11-26 | $9.85 | $9.92 | $9.45 | $9.72 | $9.72 | 12,470,760 |
| 2021-11-25 | $9.18 | $10.57 | $9.07 | $9.77 | $9.77 | 21,262,200 |
| 2021-11-24 | $9.10 | $9.32 | $9.01 | $9.22 | $9.22 | 4,672,700 |
| 2021-11-23 | $9.05 | $9.21 | $8.98 | $9.02 | $9.02 | 4,612,230 |
| 2021-11-22 | $8.84 | $9.16 | $8.82 | $9.10 | $9.10 | 5,027,580 |
| 2021-11-19 | $8.90 | $9.16 | $8.88 | $8.91 | $8.91 | 5,236,760 |
| 2021-11-18 | $9.18 | $9.38 | $8.89 | $8.90 | $8.90 | 7,669,070 |
| 2021-11-17 | $8.88 | $9.60 | $8.77 | $9.31 | $9.31 | 12,041,230 |
| 2021-11-16 | $8.95 | $8.99 | $8.81 | $8.87 | $8.87 | 3,308,100 |
| 2021-11-15 | $8.82 | $9.00 | $8.75 | $9.00 | $9.00 | 3,864,500 |
| 2021-11-12 | $8.80 | $8.86 | $8.69 | $8.83 | $8.83 | 3,087,280 |
| 2021-11-11 | $8.75 | $8.90 | $8.73 | $8.80 | $8.80 | 4,235,410 |
| 2021-11-10 | $8.60 | $8.88 | $8.50 | $8.85 | $8.85 | 5,305,720 |
| 2021-11-09 | $8.48 | $8.63 | $8.40 | $8.63 | $8.63 | 3,205,010 |
| 2021-11-08 | $8.45 | $8.54 | $8.30 | $8.47 | $8.47 | 3,605,500 |
| 2021-11-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 5,436,700 |
| 2021-11-04 | $8.16 | $8.31 | $8.07 | $8.30 | $8.30 | 2,752,590 |
| 2021-11-03 | $8.03 | $8.37 | $8.02 | $8.19 | $8.19 | 2,872,310 |
| 2021-11-02 | $8.12 | $8.46 | $8.05 | $8.08 | $8.08 | 3,630,940 |
| 2021-11-01 | $8.14 | $8.27 | $8.08 | $8.18 | $8.18 | 2,627,830 |
| 2021-10-29 | $7.86 | $8.22 | $7.81 | $8.17 | $8.17 | 3,395,210 |
| 2021-10-28 | $8.06 | $8.06 | $7.66 | $7.87 | $7.87 | 3,985,310 |
| 2021-10-27 | $8.33 | $8.33 | $8.01 | $8.05 | $8.05 | 3,718,610 |
| 2021-10-26 | $8.22 | $8.46 | $8.20 | $8.38 | $8.38 | 3,923,010 |
| 2021-10-25 | $8.16 | $8.24 | $8.00 | $8.20 | $8.20 | 2,180,710 |
| 2021-10-22 | $8.10 | $8.25 | $8.06 | $8.14 | $8.14 | 1,946,700 |
| 2021-10-21 | $8.22 | $8.28 | $8.03 | $8.08 | $8.08 | 2,717,580 |
| 2021-10-20 | $8.33 | $8.37 | $8.17 | $8.27 | $8.27 | 2,330,680 |
| 2021-10-19 | $8.38 | $8.48 | $8.31 | $8.33 | $8.33 | 1,816,500 |
| 2021-10-18 | $8.37 | $8.50 | $8.28 | $8.45 | $8.45 | 2,036,000 |
| 2021-10-15 | $8.47 | $8.60 | $8.35 | $8.37 | $8.37 | 2,706,000 |
| 2021-10-14 | $8.90 | $8.90 | $8.44 | $8.55 | $8.55 | 3,454,800 |
| 2021-10-13 | $8.65 | $8.70 | $8.46 | $8.67 | $8.67 | 2,533,200 |
| 2021-10-12 | $8.74 | $8.79 | $8.53 | $8.69 | $8.69 | 2,490,200 |
| 2021-10-11 | $8.74 | $8.84 | $8.61 | $8.73 | $8.73 | 2,245,800 |
| 2021-09-30 | $8.15 | $8.51 | $8.15 | $8.47 | $8.47 | 3,161,000 |
| 2021-09-29 | $8.37 | $8.39 | $8.10 | $8.12 | $8.12 | 2,903,380 |
| 2021-09-28 | $8.48 | $8.48 | $8.26 | $8.42 | $8.42 | 2,802,620 |
| 2021-09-27 | $8.83 | $8.83 | $8.30 | $8.48 | $8.48 | 3,296,870 |
| 2021-09-24 | $8.93 | $8.94 | $8.58 | $8.63 | $8.63 | 3,494,100 |
| 2021-09-23 | $8.69 | $8.94 | $8.61 | $8.86 | $8.86 | 3,066,900 |
| 2021-09-22 | $8.53 | $8.74 | $8.50 | $8.66 | $8.66 | 2,058,500 |
| 2021-09-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2021-09-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2021-09-17 | $8.70 | $8.79 | $8.46 | $8.64 | $8.64 | 3,777,440 |
| 2021-09-16 | $9.07 | $9.13 | $8.61 | $8.61 | $8.61 | 5,943,890 |
| 2021-09-15 | $8.99 | $9.17 | $8.85 | $9.05 | $9.05 | 3,991,550 |
| 2021-09-14 | $9.17 | $9.30 | $8.95 | $8.97 | $8.97 | 4,942,800 |
| 2021-09-13 | $9.11 | $9.25 | $8.97 | $9.24 | $9.24 | 3,681,490 |
| 2021-09-09 | $9.45 | $9.45 | $9.13 | $9.17 | $9.17 | 7,145,650 |
| 2021-09-08 | $9.15 | $9.63 | $9.10 | $9.54 | $9.54 | 8,972,210 |
| 2021-09-07 | $9.02 | $9.23 | $9.02 | $9.09 | $9.09 | 3,508,900 |
| 2021-09-06 | $9.10 | $9.17 | $8.92 | $9.16 | $9.16 | 3,909,100 |
| 2021-09-03 | $9.00 | $9.27 | $8.89 | $9.15 | $9.15 | 5,449,240 |
| 2021-09-02 | $8.91 | $9.02 | $8.71 | $8.99 | $8.99 | 4,975,410 |
| 2021-09-01 | $9.17 | $9.23 | $8.79 | $8.90 | $8.90 | 5,364,580 |
| 2021-08-31 | $9.23 | $9.38 | $9.04 | $9.10 | $9.10 | 6,142,960 |
| 2021-08-30 | $9.59 | $9.85 | $9.17 | $9.22 | $9.22 | 8,686,450 |
| 2021-08-27 | $9.98 | $10.02 | $9.44 | $9.51 | $9.51 | 9,016,100 |
| 2021-08-26 | $10.26 | $10.44 | $9.90 | $9.99 | $9.99 | 6,188,600 |
| 2021-08-25 | $10.60 | $10.66 | $10.23 | $10.33 | $10.33 | 4,586,600 |
| 2021-08-24 | $11.00 | $11.00 | $10.54 | $10.58 | $10.58 | 5,274,110 |
| 2021-08-23 | $10.68 | $11.17 | $10.56 | $11.00 | $11.00 | 7,851,220 |
| 2021-08-20 | $10.29 | $10.70 | $9.99 | $10.68 | $10.68 | 6,724,320 |
| 2021-08-19 | $10.42 | $10.51 | $10.27 | $10.29 | $10.29 | 4,526,310 |
| 2021-08-18 | $10.33 | $10.54 | $10.21 | $10.30 | $10.30 | 6,004,680 |
| 2021-08-17 | $10.95 | $10.99 | $10.13 | $10.23 | $10.23 | 8,452,300 |
| 2021-08-16 | $10.78 | $11.05 | $10.74 | $10.90 | $10.90 | 5,850,910 |
| 2021-08-13 | $11.28 | $11.28 | $10.72 | $10.79 | $10.79 | 8,550,110 |
| 2021-08-12 | $11.20 | $11.60 | $11.03 | $11.34 | $11.34 | 7,581,270 |
| 2021-08-11 | $10.86 | $11.32 | $10.78 | $11.28 | $11.28 | 6,843,500 |
| 2021-08-10 | $11.01 | $11.47 | $10.84 | $10.97 | $10.97 | 7,468,760 |
| 2021-08-09 | $11.11 | $11.19 | $10.79 | $11.10 | $11.10 | 6,724,100 |
| 2021-08-06 | $11.80 | $11.87 | $11.10 | $11.38 | $11.38 | 9,418,560 |
| 2021-08-05 | $12.40 | $12.43 | $11.62 | $11.71 | $11.71 | 15,806,910 |
| 2021-08-04 | $11.51 | $13.27 | $11.51 | $12.45 | $12.45 | 25,879,180 |
| 2021-08-03 | $11.73 | $11.78 | $11.13 | $11.25 | $11.25 | 10,744,080 |
| 2021-08-02 | $11.62 | $12.05 | $11.28 | $11.82 | $11.82 | 12,671,690 |
| 2021-07-30 | $11.40 | $12.06 | $11.22 | $11.70 | $11.70 | 14,469,540 |
| 2021-07-29 | $11.26 | $11.62 | $11.13 | $11.51 | $11.51 | 13,336,110 |
| 2021-07-28 | $11.38 | $11.69 | $10.68 | $11.07 | $11.07 | 15,385,590 |
| 2021-07-27 | $12.48 | $12.74 | $11.71 | $11.84 | $11.84 | 19,894,340 |
| 2021-07-26 | $12.46 | $13.09 | $12.06 | $12.77 | $12.77 | 20,691,120 |
| 2021-07-23 | $13.33 | $13.77 | $12.70 | $12.71 | $12.71 | 24,762,050 |
| 2021-07-22 | $13.19 | $14.45 | $12.65 | $14.00 | $14.00 | 38,400,770 |
| 2021-07-21 | $13.00 | $14.75 | $12.34 | $13.65 | $13.65 | 41,725,070 |
| 2021-07-20 | $10.25 | $12.66 | $10.04 | $12.66 | $12.66 | 33,195,460 |
| 2021-07-19 | $9.68 | $11.12 | $9.52 | $10.55 | $10.55 | 22,761,130 |
| 2021-07-16 | $9.36 | $10.19 | $9.30 | $9.73 | $9.73 | 13,029,630 |
| 2021-07-15 | $9.31 | $9.59 | $9.23 | $9.36 | $9.36 | 9,675,630 |
| 2021-07-14 | $9.02 | $10.58 | $9.02 | $9.59 | $9.59 | 18,786,180 |
| 2021-07-13 | $9.00 | $9.07 | $8.83 | $9.03 | $9.03 | 5,429,900 |
| 2021-07-12 | $8.75 | $9.01 | $8.75 | $9.00 | $9.00 | 6,687,140 |
| 2021-07-09 | $8.79 | $8.93 | $8.67 | $8.70 | $8.70 | 4,448,900 |
| 2021-07-08 | $8.87 | $9.08 | $8.76 | $8.85 | $8.85 | 6,529,710 |
| 2021-07-07 | $8.78 | $9.33 | $8.59 | $9.02 | $9.02 | 9,299,300 |
| 2021-07-06 | $8.79 | $8.91 | $8.64 | $8.83 | $8.83 | 4,385,920 |
| 2021-07-05 | $8.59 | $8.94 | $8.59 | $8.80 | $8.80 | 5,328,400 |
| 2021-07-01 | $8.54 | $8.67 | $8.35 | $8.41 | $8.41 | 3,855,500 |
| 2021-06-30 | $8.38 | $8.72 | $8.28 | $8.54 | $8.54 | 4,900,210 |
| 2021-06-29 | $8.60 | $8.60 | $8.29 | $8.35 | $8.35 | 4,164,300 |
| 2021-06-28 | $8.49 | $8.64 | $8.34 | $8.60 | $8.60 | 4,727,000 |
| 2021-06-25 | $8.72 | $8.81 | $8.46 | $8.46 | $8.46 | 7,829,350 |
| 2021-06-24 | $9.10 | $9.18 | $8.79 | $8.81 | $8.81 | 5,887,180 |
| 2021-06-23 | $8.81 | $9.24 | $8.80 | $9.09 | $9.09 | 9,688,440 |
| 2021-06-22 | $8.90 | $8.90 | $8.65 | $8.80 | $8.80 | 6,039,880 |
| 2021-06-21 | $8.78 | $8.92 | $8.71 | $8.89 | $8.89 | 6,448,970 |
| 2021-06-18 | $9.05 | $9.18 | $8.77 | $8.83 | $8.83 | 9,712,650 |
| 2021-06-17 | $8.89 | $9.35 | $8.81 | $9.17 | $9.17 | 12,075,380 |
| 2021-06-16 | $8.90 | $9.33 | $8.77 | $9.00 | $9.00 | 14,449,280 |
| 2021-06-15 | $8.55 | $9.70 | $8.55 | $9.33 | $9.33 | 24,015,030 |
| 2021-06-14 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2021-06-11 | $8.36 | $8.49 | $8.15 | $8.20 | $8.20 | 4,292,400 |
| 2021-06-10 | $8.30 | $8.43 | $8.27 | $8.36 | $8.36 | 3,852,800 |
| 2021-06-09 | $8.20 | $8.52 | $8.18 | $8.40 | $8.40 | 5,966,370 |
| 2021-06-08 | $8.16 | $8.28 | $8.05 | $8.25 | $8.25 | 4,572,610 |
| 2021-06-07 | $8.24 | $8.33 | $8.10 | $8.20 | $8.20 | 3,683,100 |
| 2021-06-04 | $7.99 | $8.25 | $7.97 | $8.18 | $8.18 | 4,664,770 |
| 2021-06-03 | $8.04 | $8.27 | $7.99 | $8.01 | $8.01 | 3,633,510 |
| 2021-06-02 | $7.95 | $8.18 | $7.95 | $8.05 | $8.05 | 4,123,590 |
| 2021-06-01 | $7.73 | $8.28 | $7.70 | $8.02 | $8.02 | 5,568,170 |
| 2021-05-31 | $7.66 | $7.79 | $7.65 | $7.77 | $7.77 | 1,573,450 |
| 2021-05-28 | $7.79 | $7.82 | $7.65 | $7.70 | $7.70 | 2,556,900 |
| 2021-05-27 | $7.75 | $7.87 | $7.70 | $7.84 | $7.84 | 3,210,020 |
| 2021-05-26 | $7.64 | $7.75 | $7.60 | $7.75 | $7.75 | 1,711,100 |
| 2021-05-25 | $7.72 | $7.73 | $7.59 | $7.64 | $7.64 | 1,629,000 |
| 2021-05-24 | $7.70 | $7.70 | $7.55 | $7.63 | $7.63 | 1,881,760 |
| 2021-05-21 | $7.80 | $7.88 | $7.66 | $7.70 | $7.70 | 2,521,400 |
| 2021-05-20 | $7.63 | $7.79 | $7.56 | $7.79 | $7.79 | 2,319,030 |
| 2021-05-19 | $7.56 | $7.70 | $7.52 | $7.64 | $7.64 | 1,856,810 |
| 2021-05-18 | $7.69 | $7.76 | $7.48 | $7.56 | $7.56 | 2,169,910 |
| 2021-05-17 | $7.85 | $7.87 | $7.67 | $7.68 | $7.68 | 2,807,700 |
| 2021-05-14 | $7.81 | $7.93 | $7.78 | $7.86 | $7.86 | 2,431,600 |
| 2021-05-13 | $7.86 | $8.02 | $7.80 | $7.80 | $7.80 | 1,900,800 |
| 2021-05-12 | $7.80 | $7.94 | $7.80 | $7.92 | $7.92 | 1,734,410 |
| 2021-05-11 | $7.75 | $7.92 | $7.75 | $7.85 | $7.85 | 1,461,700 |
| 2021-05-10 | $7.80 | $7.93 | $7.65 | $7.83 | $7.83 | 2,169,100 |
| 2021-05-07 | $8.02 | $8.08 | $7.81 | $7.81 | $7.81 | 2,674,710 |
| 2021-05-06 | $8.20 | $8.25 | $8.01 | $8.08 | $8.08 | 1,910,000 |
| 2021-05-05 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-05-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-04-30 | $8.13 | $8.28 | $7.90 | $8.28 | $8.28 | 2,397,080 |
| 2021-04-29 | $8.25 | $8.39 | $8.06 | $8.06 | $8.06 | 3,181,900 |
| 2021-04-28 | $8.19 | $8.35 | $8.10 | $8.27 | $8.27 | 4,375,460 |
| 2021-04-27 | $7.75 | $8.35 | $7.68 | $8.28 | $8.28 | 6,737,750 |
| 2021-04-26 | $8.64 | $8.67 | $8.06 | $8.15 | $8.15 | 6,734,150 |
| 2021-04-23 | $8.17 | $8.43 | $8.10 | $8.40 | $8.40 | 6,702,950 |
| 2021-04-22 | $7.95 | $8.25 | $7.90 | $8.16 | $8.16 | 4,184,910 |
| 2021-04-21 | $8.04 | $8.05 | $7.87 | $7.95 | $7.95 | 2,826,700 |
| 2021-04-20 | $8.12 | $8.17 | $8.00 | $8.07 | $8.07 | 3,134,260 |
| 2021-04-19 | $8.05 | $8.22 | $8.00 | $8.16 | $8.16 | 3,080,300 |
| 2021-04-16 | $8.04 | $8.05 | $7.85 | $8.01 | $8.01 | 2,112,010 |
| 2021-04-15 | $7.97 | $8.05 | $7.86 | $7.93 | $7.93 | 1,856,830 |
| 2021-04-14 | $7.65 | $7.97 | $7.63 | $7.97 | $7.97 | 3,017,420 |
| 2021-04-13 | $7.65 | $7.93 | $7.58 | $7.71 | $7.71 | 3,062,120 |
| 2021-04-12 | $7.85 | $7.88 | $7.64 | $7.67 | $7.67 | 2,439,810 |
| 2021-04-09 | $7.86 | $7.97 | $7.80 | $7.90 | $7.90 | 1,896,500 |
| 2021-04-08 | $8.04 | $8.07 | $7.86 | $7.88 | $7.88 | 3,103,540 |
| 2021-04-07 | $8.04 | $8.10 | $7.97 | $8.08 | $8.08 | 3,526,810 |
| 2021-04-06 | $8.11 | $8.17 | $7.90 | $8.07 | $8.07 | 6,724,610 |
| 2021-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-04-02 | $7.60 | $8.26 | $7.57 | $8.00 | $8.00 | 7,842,710 |
| 2021-04-01 | $7.55 | $7.66 | $7.47 | $7.57 | $7.57 | 1,959,700 |
| 2021-03-31 | $7.45 | $7.60 | $7.45 | $7.57 | $7.57 | 2,136,500 |
| 2021-03-30 | $7.68 | $7.73 | $7.40 | $7.47 | $7.47 | 3,097,000 |
| 2021-03-29 | $7.80 | $7.83 | $7.62 | $7.64 | $7.64 | 2,866,800 |
| 2021-03-26 | $7.89 | $8.00 | $7.77 | $7.79 | $7.79 | 3,103,900 |
| 2021-03-25 | $7.91 | $7.98 | $7.82 | $7.88 | $7.88 | 2,955,400 |
| 2021-03-24 | $7.95 | $8.10 | $7.91 | $7.97 | $7.97 | 2,918,050 |
| 2021-03-23 | $8.17 | $8.34 | $7.90 | $8.02 | $8.02 | 5,214,970 |
| 2021-03-22 | $8.33 | $8.67 | $8.14 | $8.18 | $8.18 | 5,684,110 |
| 2021-03-19 | $8.00 | $8.20 | $7.97 | $8.09 | $8.09 | 3,476,600 |
| 2021-03-18 | $8.28 | $8.31 | $8.03 | $8.05 | $8.05 | 4,521,900 |
| 2021-03-17 | $8.38 | $8.50 | $8.23 | $8.28 | $8.28 | 6,148,810 |
| 2021-03-16 | $7.86 | $8.42 | $7.86 | $8.35 | $8.35 | 8,436,210 |
| 2021-03-15 | $7.93 | $7.93 | $7.73 | $7.82 | $7.82 | 3,592,300 |
| 2021-03-12 | $7.81 | $8.00 | $7.75 | $7.93 | $7.93 | 4,884,500 |
| 2021-03-11 | $7.61 | $7.91 | $7.38 | $7.83 | $7.83 | 5,491,700 |
| 2021-03-10 | $8.22 | $8.24 | $7.55 | $7.59 | $7.59 | 7,044,080 |
| 2021-03-09 | $8.50 | $8.58 | $7.92 | $7.97 | $7.97 | 8,623,500 |
| 2021-03-08 | $8.42 | $8.83 | $8.42 | $8.55 | $8.55 | 10,987,910 |
| 2021-03-05 | $8.40 | $9.50 | $8.40 | $8.85 | $8.85 | 17,994,330 |
| 2021-03-04 | $8.09 | $8.16 | $8.00 | $8.05 | $8.05 | 2,497,800 |
| 2021-03-03 | $8.08 | $8.18 | $7.96 | $8.10 | $8.10 | 2,172,200 |
| 2021-03-02 | $8.15 | $8.28 | $7.96 | $8.05 | $8.05 | 2,481,800 |
| 2021-03-01 | $7.95 | $8.23 | $7.95 | $8.14 | $8.14 | 2,772,310 |
| 2021-02-26 | $7.85 | $8.15 | $7.77 | $7.98 | $7.98 | 3,363,700 |
| 2021-02-25 | $8.08 | $8.20 | $7.85 | $7.87 | $7.87 | 3,375,020 |
| 2021-02-24 | $7.95 | $8.27 | $7.92 | $8.08 | $8.08 | 4,271,000 |
| 2021-02-23 | $8.01 | $8.17 | $7.76 | $7.91 | $7.91 | 3,837,800 |
| 2021-02-22 | $8.06 | $8.39 | $8.03 | $8.09 | $8.09 | 5,144,840 |
| 2021-02-19 | $7.74 | $8.09 | $7.66 | $8.05 | $8.05 | 3,631,700 |
| 2021-02-18 | $7.49 | $7.83 | $7.43 | $7.74 | $7.74 | 3,517,500 |
| 2021-02-17 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2021-02-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2021-02-15 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2021-02-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2021-02-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2021-02-10 | $7.32 | $7.52 | $7.26 | $7.39 | $7.39 | 2,516,970 |
| 2021-02-09 | $7.23 | $7.42 | $6.99 | $7.33 | $7.33 | 4,115,770 |
| 2021-02-08 | $7.37 | $7.38 | $7.10 | $7.11 | $7.11 | 2,972,800 |
| 2021-02-05 | $7.52 | $7.87 | $7.38 | $7.42 | $7.42 | 3,915,210 |
| 2021-02-04 | $7.91 | $7.95 | $7.36 | $7.47 | $7.47 | 6,175,010 |
| 2021-02-03 | $8.26 | $8.28 | $7.84 | $7.91 | $7.91 | 3,844,500 |
| 2021-02-02 | $8.15 | $8.32 | $8.03 | $8.29 | $8.29 | 3,119,640 |
| 2021-02-01 | $8.26 | $8.45 | $8.20 | $8.23 | $8.23 | 3,616,800 |
| 2021-01-29 | $8.60 | $8.60 | $8.10 | $8.35 | $8.35 | 6,384,910 |
| 2021-01-28 | $8.51 | $8.85 | $8.43 | $8.60 | $8.60 | 4,454,190 |
| 2021-01-27 | $8.90 | $9.06 | $8.60 | $8.64 | $8.64 | 5,276,600 |
| 2021-01-26 | $8.78 | $9.12 | $8.65 | $8.89 | $8.89 | 5,851,750 |
| 2021-01-25 | $9.06 | $9.06 | $8.40 | $8.95 | $8.95 | 8,551,100 |
| 2021-01-22 | $8.81 | $9.15 | $8.67 | $9.07 | $9.07 | 7,419,840 |
| 2021-01-21 | $8.66 | $9.14 | $8.58 | $8.90 | $8.90 | 8,374,320 |
| 2021-01-20 | $9.19 | $9.49 | $8.83 | $8.86 | $8.86 | 11,189,970 |
| 2021-01-19 | $8.84 | $9.00 | $8.75 | $8.97 | $8.97 | 7,058,310 |
| 2021-01-18 | $8.80 | $9.00 | $8.61 | $8.83 | $8.83 | 6,373,800 |
| 2021-01-15 | $8.30 | $9.09 | $8.30 | $8.70 | $8.70 | 9,695,000 |
| 2021-01-14 | $8.40 | $8.47 | $8.05 | $8.39 | $8.39 | 10,843,720 |
| 2021-01-13 | $8.60 | $8.60 | $8.03 | $8.30 | $8.30 | 14,224,640 |
| 2021-01-12 | $8.93 | $9.02 | $8.36 | $8.58 | $8.58 | 13,525,440 |
| 2021-01-11 | $9.12 | $9.45 | $8.89 | $8.97 | $8.97 | 9,219,590 |
| 2021-01-08 | $8.84 | $9.46 | $8.54 | $9.20 | $9.20 | 14,189,940 |
| 2021-01-07 | $9.61 | $9.80 | $8.76 | $8.95 | $8.95 | 19,528,480 |
| 2021-01-06 | $10.88 | $10.93 | $9.87 | $9.90 | $9.90 | 20,041,830 |
| 2021-01-05 | $10.93 | $11.30 | $10.84 | $10.86 | $10.86 | 13,580,390 |
| 2021-01-04 | $10.75 | $11.18 | $10.70 | $11.07 | $11.07 | 14,095,460 |
| 2021-01-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2020-12-31 | $10.72 | $10.98 | $10.53 | $10.82 | $10.82 | 13,267,000 |
| 2020-12-30 | $10.95 | $10.95 | $10.62 | $10.71 | $10.71 | 14,123,720 |
| 2020-12-29 | $10.76 | $11.22 | $10.54 | $11.06 | $11.06 | 19,477,540 |
| 2020-12-28 | $10.59 | $10.83 | $10.45 | $10.81 | $10.81 | 13,554,530 |
| 2020-12-25 | $10.87 | $11.18 | $10.58 | $10.73 | $10.73 | 16,671,100 |
| 2020-12-24 | $11.16 | $11.24 | $10.70 | $10.75 | $10.75 | 18,306,170 |
| 2020-12-23 | $11.48 | $11.66 | $11.10 | $11.28 | $11.28 | 24,970,160 |
| 2020-12-22 | $12.10 | $12.50 | $11.60 | $11.72 | $11.72 | 26,205,470 |
| 2020-12-21 | $11.83 | $12.29 | $11.79 | $12.05 | $12.05 | 21,684,690 |
| 2020-12-18 | $12.59 | $12.63 | $11.82 | $11.91 | $11.91 | 27,610,910 |
| 2020-12-17 | $13.08 | $13.17 | $12.12 | $12.51 | $12.51 | 31,023,120 |
| 2020-12-16 | $12.71 | $13.67 | $12.70 | $13.44 | $13.44 | 36,581,350 |
| 2020-12-15 | $14.15 | $14.42 | $13.00 | $13.27 | $13.27 | 39,882,040 |
| 2020-12-14 | $14.11 | $15.25 | $13.56 | $15.00 | $15.00 | 55,271,030 |
| 2020-12-11 | $13.86 | $14.72 | $13.53 | $14.05 | $14.05 | 47,067,140 |
| 2020-12-10 | $12.63 | $14.82 | $11.78 | $14.82 | $14.82 | 62,543,190 |
| 2020-12-09 | $10.30 | $12.35 | $10.30 | $12.35 | $12.35 | 32,034,420 |
| 2020-12-08 | $10.23 | $10.33 | $10.13 | $10.29 | $10.29 | 2,998,300 |
| 2020-12-07 | $10.55 | $10.61 | $10.25 | $10.25 | $10.25 | 3,872,430 |
| 2020-12-04 | $10.27 | $10.70 | $10.23 | $10.47 | $10.47 | 4,790,800 |
| 2020-12-03 | $10.59 | $10.67 | $10.39 | $10.39 | $10.39 | 5,209,400 |
| 2020-12-02 | $10.34 | $10.65 | $10.29 | $10.55 | $10.55 | 6,461,710 |
| 2020-12-01 | $10.19 | $10.38 | $10.18 | $10.34 | $10.34 | 3,522,700 |
| 2020-11-30 | $10.12 | $10.35 | $10.04 | $10.22 | $10.22 | 3,272,310 |
| 2020-11-27 | $10.29 | $10.32 | $10.00 | $10.12 | $10.12 | 4,465,490 |
| 2020-11-26 | $10.38 | $10.39 | $10.23 | $10.25 | $10.25 | 3,585,610 |
| 2020-11-25 | $10.60 | $10.67 | $10.30 | $10.30 | $10.30 | 5,421,520 |
| 2020-11-24 | $10.58 | $10.82 | $10.55 | $10.60 | $10.60 | 4,495,400 |
| 2020-11-23 | $10.75 | $10.77 | $10.53 | $10.57 | $10.57 | 5,265,440 |
| 2020-11-20 | $10.99 | $11.00 | $10.72 | $10.75 | $10.75 | 6,211,840 |
| 2020-11-19 | $10.93 | $11.13 | $10.88 | $11.00 | $11.00 | 5,481,700 |
| 2020-11-18 | $10.80 | $11.02 | $10.72 | $10.98 | $10.98 | 6,229,700 |
| 2020-11-17 | $10.89 | $10.93 | $10.52 | $10.81 | $10.81 | 7,129,790 |
| 2020-11-16 | $11.25 | $11.36 | $10.82 | $10.87 | $10.87 | 9,191,060 |
| 2020-11-13 | $11.39 | $11.56 | $11.18 | $11.22 | $11.22 | 7,146,060 |
| 2020-11-12 | $11.40 | $11.53 | $11.20 | $11.40 | $11.40 | 7,397,310 |
| 2020-11-11 | $12.09 | $12.15 | $11.33 | $11.42 | $11.42 | 13,330,360 |
| 2020-11-10 | $12.79 | $12.79 | $12.08 | $12.16 | $12.16 | 15,581,220 |
| 2020-11-09 | $12.15 | $13.20 | $12.15 | $12.97 | $12.97 | 24,708,510 |
| 2020-11-06 | $12.56 | $12.95 | $11.93 | $12.34 | $12.34 | 22,280,830 |
| 2020-11-05 | $13.34 | $13.71 | $11.88 | $12.45 | $12.45 | 30,466,130 |
| 2020-11-04 | $12.70 | $12.77 | $12.23 | $12.63 | $12.63 | 17,961,300 |
| 2020-11-03 | $12.39 | $13.18 | $12.20 | $12.78 | $12.78 | 29,951,900 |
| 2020-11-02 | $11.26 | $12.70 | $11.24 | $12.38 | $12.38 | 20,167,120 |
| 2020-10-30 | $11.84 | $12.24 | $11.34 | $11.49 | $11.49 | 9,276,400 |
| 2020-10-29 | $11.39 | $12.18 | $11.34 | $12.01 | $12.01 | 14,418,510 |
| 2020-10-28 | $11.70 | $11.75 | $11.25 | $11.59 | $11.59 | 6,721,860 |
| 2020-10-27 | $11.81 | $12.05 | $11.45 | $11.74 | $11.74 | 7,287,390 |
| 2020-10-26 | $11.77 | $11.96 | $11.62 | $11.88 | $11.88 | 10,009,410 |
| 2020-10-23 | $11.98 | $12.18 | $11.62 | $11.86 | $11.86 | 11,729,410 |
| 2020-10-22 | $10.78 | $12.30 | $10.75 | $11.99 | $11.99 | 19,949,320 |
| 2020-10-21 | $11.29 | $11.60 | $10.70 | $10.92 | $10.92 | 10,426,460 |
| 2020-10-20 | $11.04 | $11.34 | $10.47 | $11.26 | $11.26 | 11,184,260 |
| 2020-10-19 | $11.86 | $11.86 | $11.40 | $11.46 | $11.46 | 5,965,250 |
| 2020-10-16 | $11.40 | $11.89 | $11.30 | $11.77 | $11.77 | 8,028,940 |
| 2020-10-15 | $11.47 | $11.72 | $11.28 | $11.53 | $11.53 | 6,384,410 |
| 2020-10-14 | $11.49 | $11.62 | $11.34 | $11.41 | $11.41 | 4,274,300 |
| 2020-10-13 | $11.42 | $11.63 | $11.38 | $11.55 | $11.55 | 6,331,000 |
| 2020-10-12 | $10.93 | $11.50 | $10.85 | $11.50 | $11.50 | 6,927,450 |
| 2020-10-09 | $10.52 | $10.78 | $10.52 | $10.71 | $10.71 | 3,198,100 |
| 2020-10-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-10-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-10-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-10-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-10-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-10-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-09-30 | $10.60 | $10.60 | $10.32 | $10.35 | $10.35 | 3,369,500 |
| 2020-09-29 | $10.44 | $10.66 | $10.28 | $10.57 | $10.57 | 3,646,800 |
| 2020-09-28 | $10.78 | $10.78 | $10.32 | $10.37 | $10.37 | 3,792,040 |
| 2020-09-25 | $10.72 | $10.94 | $10.50 | $10.62 | $10.62 | 3,785,400 |
| 2020-09-24 | $11.20 | $11.28 | $10.70 | $10.70 | $10.70 | 5,501,300 |
| 2020-09-23 | $11.24 | $11.34 | $11.06 | $11.17 | $11.17 | 4,695,600 |
| 2020-09-22 | $11.53 | $11.57 | $11.08 | $11.17 | $11.17 | 6,184,750 |
| 2020-09-21 | $11.66 | $11.80 | $11.40 | $11.52 | $11.52 | 6,614,000 |
| 2020-09-18 | $11.81 | $11.85 | $11.59 | $11.71 | $11.71 | 9,124,100 |
| 2020-09-17 | $11.36 | $11.98 | $11.30 | $11.80 | $11.80 | 12,645,000 |
| 2020-09-16 | $11.62 | $11.76 | $11.10 | $11.35 | $11.35 | 7,828,850 |
| 2020-09-15 | $11.59 | $11.93 | $11.41 | $11.62 | $11.62 | 13,048,370 |
| 2020-09-14 | $10.40 | $11.68 | $10.35 | $11.63 | $11.63 | 19,852,730 |
| 2020-09-11 | $10.11 | $10.43 | $9.96 | $10.35 | $10.35 | 9,876,700 |
| 2020-09-10 | $11.54 | $11.54 | $10.10 | $10.13 | $10.13 | 18,203,750 |
| 2020-09-09 | $12.06 | $12.15 | $11.48 | $11.55 | $11.55 | 19,505,070 |
| 2020-09-08 | $11.89 | $12.29 | $11.84 | $12.18 | $12.18 | 19,125,380 |
| 2020-09-07 | $12.27 | $12.57 | $11.85 | $11.89 | $11.89 | 24,488,580 |
| 2020-09-04 | $11.31 | $12.57 | $11.21 | $12.09 | $12.09 | 24,078,260 |
| 2020-09-03 | $11.42 | $11.76 | $11.27 | $11.60 | $11.60 | 16,602,230 |
| 2020-09-02 | $10.93 | $11.75 | $10.82 | $11.41 | $11.41 | 14,844,730 |
| 2020-09-01 | $10.80 | $10.94 | $10.63 | $10.94 | $10.94 | 3,779,200 |
| 2020-08-31 | $11.09 | $11.10 | $10.79 | $10.80 | $10.80 | 5,846,530 |
| 2020-08-28 | $10.88 | $11.08 | $10.78 | $10.94 | $10.94 | 5,894,430 |
| 2020-08-27 | $10.42 | $11.10 | $10.37 | $10.93 | $10.93 | 8,849,360 |
| 2020-08-26 | $10.64 | $10.64 | $10.28 | $10.48 | $10.48 | 4,771,420 |
| 2020-08-25 | $10.27 | $10.68 | $10.25 | $10.64 | $10.64 | 7,739,520 |
| 2020-08-24 | $10.25 | $10.37 | $9.96 | $10.32 | $10.32 | 5,364,000 |
| 2020-08-21 | $10.35 | $10.39 | $10.03 | $10.17 | $10.17 | 5,771,380 |
| 2020-08-20 | $10.32 | $10.55 | $10.14 | $10.25 | $10.25 | 7,603,660 |
| 2020-08-19 | $10.87 | $11.13 | $10.48 | $10.55 | $10.55 | 14,600,780 |
| 2020-08-18 | $10.34 | $11.45 | $10.32 | $11.00 | $11.00 | 19,784,570 |
| 2020-08-17 | $10.48 | $10.67 | $10.11 | $10.41 | $10.41 | 10,628,930 |
| 2020-08-14 | $10.67 | $10.80 | $10.53 | $10.79 | $10.79 | 3,018,100 |
| 2020-08-13 | $10.68 | $10.86 | $10.63 | $10.75 | $10.75 | 3,334,970 |
| 2020-08-12 | $10.47 | $10.73 | $10.39 | $10.73 | $10.73 | 4,466,330 |
| 2020-08-11 | $10.82 | $10.88 | $10.45 | $10.50 | $10.50 | 3,621,200 |
| 2020-08-10 | $10.60 | $10.93 | $10.56 | $10.85 | $10.85 | 3,472,810 |
| 2020-08-07 | $11.05 | $11.05 | $10.48 | $10.69 | $10.69 | 4,950,340 |
| 2020-08-06 | $11.16 | $11.17 | $10.83 | $11.02 | $11.02 | 4,234,030 |
| 2020-08-05 | $11.50 | $11.56 | $10.90 | $11.12 | $11.12 | 6,278,990 |
| 2020-08-04 | $11.25 | $11.34 | $11.00 | $11.08 | $11.08 | 5,916,720 |
| 2020-08-03 | $11.20 | $11.30 | $11.06 | $11.30 | $11.30 | 6,809,020 |
| 2020-07-31 | $10.83 | $11.18 | $10.80 | $11.06 | $11.06 | 6,151,100 |
| 2020-07-30 | $10.70 | $10.99 | $10.67 | $10.87 | $10.87 | 5,453,570 |
| 2020-07-29 | $10.22 | $10.69 | $10.20 | $10.67 | $10.67 | 4,858,240 |
| 2020-07-28 | $10.26 | $10.45 | $10.18 | $10.31 | $10.31 | 2,829,980 |
| 2020-07-27 | $10.12 | $10.34 | $9.98 | $10.27 | $10.27 | 3,234,430 |
| 2020-07-24 | $10.62 | $10.82 | $10.10 | $10.12 | $10.12 | 5,958,600 |
| 2020-07-23 | $10.80 | $10.94 | $10.46 | $10.72 | $10.72 | 6,064,050 |
| 2020-07-22 | $10.96 | $11.03 | $10.80 | $10.86 | $10.86 | 5,457,040 |
| 2020-07-21 | $10.66 | $11.05 | $10.56 | $10.94 | $10.94 | 6,481,780 |
| 2020-07-20 | $10.46 | $10.78 | $10.34 | $10.75 | $10.75 | 5,049,640 |
| 2020-07-17 | $10.42 | $10.54 | $10.16 | $10.38 | $10.38 | 4,999,390 |
| 2020-07-16 | $10.90 | $11.02 | $10.38 | $10.42 | $10.42 | 8,121,830 |
| 2020-07-15 | $11.34 | $11.46 | $10.82 | $10.90 | $10.90 | 7,439,160 |
| 2020-07-14 | $11.59 | $11.76 | $11.13 | $11.34 | $11.34 | 9,277,110 |
| 2020-07-13 | $11.26 | $11.56 | $11.18 | $11.55 | $11.55 | 8,552,770 |
| 2020-07-10 | $11.06 | $11.40 | $10.91 | $11.18 | $11.18 | 10,723,400 |
| 2020-07-09 | $10.82 | $11.25 | $10.82 | $11.16 | $11.16 | 8,632,150 |
| 2020-07-08 | $10.62 | $10.88 | $10.60 | $10.83 | $10.83 | 7,543,840 |
| 2020-07-07 | $10.61 | $10.99 | $10.55 | $10.62 | $10.62 | 10,929,070 |
| 2020-07-06 | $10.20 | $10.61 | $10.20 | $10.59 | $10.59 | 9,807,360 |
| 2020-07-03 | $10.25 | $10.28 | $9.98 | $10.17 | $10.17 | 8,478,210 |
| 2020-07-02 | $9.80 | $10.15 | $9.69 | $10.14 | $10.14 | 11,522,380 |
| 2020-07-01 | $9.92 | $10.07 | $9.60 | $9.77 | $9.77 | 7,801,680 |
| 2020-06-30 | $9.75 | $10.02 | $9.73 | $9.86 | $9.86 | 6,650,990 |
| 2020-06-29 | $9.85 | $9.89 | $9.63 | $9.70 | $9.70 | 3,889,200 |
| 2020-06-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-06-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-06-24 | $9.98 | $10.08 | $9.78 | $9.84 | $9.84 | 4,875,070 |
| 2020-06-23 | $9.93 | $10.03 | $9.78 | $9.98 | $9.98 | 5,421,330 |
| 2020-06-22 | $9.87 | $10.08 | $9.84 | $9.91 | $9.91 | 6,764,580 |
| 2020-06-19 | $9.78 | $9.91 | $9.72 | $9.85 | $9.85 | 4,467,710 |
| 2020-06-18 | $9.75 | $9.85 | $9.68 | $9.82 | $9.82 | 3,969,710 |
| 2020-06-17 | $9.72 | $9.86 | $9.65 | $9.78 | $9.78 | 5,037,220 |
| 2020-06-16 | $9.38 | $9.72 | $9.35 | $9.71 | $9.71 | 5,901,910 |
| 2020-06-15 | $9.39 | $9.52 | $9.26 | $9.27 | $9.27 | 4,553,700 |
| 2020-06-12 | $9.40 | $9.44 | $9.25 | $9.41 | $9.41 | 4,682,550 |
| 2020-06-11 | $9.55 | $9.75 | $9.48 | $9.57 | $9.57 | 3,638,790 |
| 2020-06-10 | $9.69 | $9.69 | $9.50 | $9.54 | $9.54 | 3,089,950 |
| 2020-06-09 | $9.76 | $9.80 | $9.62 | $9.70 | $9.70 | 2,847,980 |
| 2020-06-08 | $9.75 | $10.02 | $9.68 | $9.73 | $9.73 | 4,698,310 |
| 2020-06-05 | $9.83 | $9.89 | $9.58 | $9.71 | $9.71 | 4,130,420 |
| 2020-06-04 | $9.82 | $9.95 | $9.75 | $9.82 | $9.82 | 4,253,500 |
| 2020-06-03 | $9.95 | $10.09 | $9.78 | $9.81 | $9.81 | 6,716,510 |
| 2020-06-02 | $9.60 | $10.03 | $9.56 | $9.92 | $9.92 | 9,950,220 |
| 2020-06-01 | $9.31 | $9.64 | $9.31 | $9.64 | $9.64 | 7,531,840 |
| 2020-05-29 | $9.10 | $9.31 | $9.03 | $9.30 | $9.30 | 4,401,830 |
| 2020-05-28 | $9.03 | $9.15 | $8.82 | $9.15 | $9.15 | 3,750,150 |
| 2020-05-27 | $9.08 | $9.16 | $8.92 | $9.06 | $9.06 | 3,118,200 |
| 2020-05-26 | $8.95 | $9.09 | $8.90 | $9.08 | $9.08 | 2,663,100 |
| 2020-05-25 | $8.88 | $8.97 | $8.77 | $8.88 | $8.88 | 2,315,980 |
| 2020-05-22 | $9.05 | $9.11 | $8.76 | $8.89 | $8.89 | 3,479,600 |
| 2020-05-21 | $9.33 | $9.36 | $9.02 | $9.04 | $9.04 | 4,047,700 |
| 2020-05-20 | $9.45 | $9.45 | $9.27 | $9.32 | $9.32 | 4,251,820 |
| 2020-05-19 | $9.34 | $9.50 | $9.30 | $9.50 | $9.50 | 4,467,360 |
| 2020-05-18 | $9.51 | $9.66 | $9.27 | $9.27 | $9.27 | 5,957,740 |
| 2020-05-15 | $9.38 | $9.65 | $9.31 | $9.50 | $9.50 | 6,867,650 |
| 2020-05-14 | $9.40 | $9.49 | $9.29 | $9.33 | $9.33 | 5,079,230 |
| 2020-05-13 | $9.49 | $9.66 | $9.40 | $9.55 | $9.55 | 7,589,580 |
| 2020-05-12 | $9.45 | $9.55 | $9.11 | $9.51 | $9.51 | 6,719,330 |
| 2020-05-11 | $9.50 | $9.70 | $9.34 | $9.44 | $9.44 | 5,676,660 |
| 2020-05-08 | $9.31 | $9.61 | $9.23 | $9.49 | $9.49 | 6,599,330 |
| 2020-05-07 | $9.46 | $9.50 | $9.18 | $9.23 | $9.23 | 5,126,350 |
| 2020-05-06 | $9.13 | $9.44 | $9.10 | $9.44 | $9.44 | 6,374,270 |
| 2020-05-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-05-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-05-01 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-04-30 | $8.90 | $9.34 | $8.80 | $9.26 | $9.26 | 6,587,750 |
| 2020-04-29 | $8.62 | $9.08 | $8.57 | $8.85 | $8.85 | 4,681,660 |
| 2020-04-28 | $9.03 | $9.03 | $8.30 | $8.70 | $8.70 | 3,525,060 |
| 2020-04-27 | $8.91 | $8.95 | $8.76 | $8.95 | $8.95 | 2,045,600 |
| 2020-04-24 | $9.12 | $9.17 | $8.79 | $8.89 | $8.89 | 4,186,370 |
| 2020-04-23 | $9.37 | $9.37 | $9.08 | $9.14 | $9.14 | 4,196,800 |
| 2020-04-22 | $9.19 | $9.36 | $9.15 | $9.36 | $9.36 | 3,572,300 |
| 2020-04-21 | $9.31 | $9.34 | $9.14 | $9.28 | $9.28 | 4,141,980 |
| 2020-04-20 | $9.29 | $9.43 | $9.13 | $9.38 | $9.38 | 4,889,390 |
| 2020-04-17 | $9.39 | $9.57 | $9.27 | $9.29 | $9.29 | 5,996,890 |
| 2020-04-16 | $9.11 | $9.39 | $9.05 | $9.36 | $9.36 | 4,498,030 |
| 2020-04-15 | $9.39 | $9.41 | $9.15 | $9.21 | $9.21 | 4,840,140 |
| 2020-04-14 | $9.29 | $9.40 | $9.21 | $9.39 | $9.39 | 4,871,870 |
| 2020-04-13 | $9.49 | $9.51 | $9.14 | $9.20 | $9.20 | 6,588,520 |
| 2020-04-10 | $9.93 | $10.02 | $9.56 | $9.57 | $9.57 | 8,366,910 |
| 2020-04-09 | $10.07 | $10.28 | $9.93 | $10.04 | $10.04 | 9,692,600 |
| 2020-04-08 | $10.24 | $10.36 | $9.91 | $10.03 | $10.03 | 13,789,190 |
| 2020-04-07 | $10.23 | $11.15 | $10.23 | $10.58 | $10.58 | 20,833,690 |
| 2020-04-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2020-04-03 | $10.80 | $10.80 | $9.83 | $10.14 | $10.14 | 22,123,660 |
| 2020-04-02 | $9.51 | $10.42 | $9.24 | $10.42 | $10.42 | 21,750,700 |
| 2020-04-01 | $8.60 | $9.47 | $8.51 | $9.47 | $9.47 | 8,720,420 |
| 2020-03-31 | $8.90 | $8.98 | $8.59 | $8.61 | $8.61 | 2,187,450 |
| 2020-03-30 | $9.05 | $9.08 | $8.66 | $8.77 | $8.77 | 3,193,360 |
| 2020-03-27 | $9.38 | $9.39 | $9.17 | $9.24 | $9.24 | 2,774,080 |
| 2020-03-26 | $9.36 | $9.40 | $9.20 | $9.20 | $9.20 | 1,910,010 |
| 2020-03-25 | $9.49 | $9.53 | $9.35 | $9.43 | $9.43 | 2,515,640 |
| 2020-03-24 | $9.27 | $9.37 | $9.09 | $9.30 | $9.30 | 2,330,470 |
| 2020-03-23 | $9.30 | $9.40 | $9.16 | $9.16 | $9.16 | 3,177,080 |
| 2020-03-20 | $9.61 | $9.68 | $9.40 | $9.60 | $9.60 | 2,623,910 |
| 2020-03-19 | $9.43 | $9.58 | $9.21 | $9.53 | $9.53 | 3,504,310 |
| 2020-03-18 | $9.75 | $9.94 | $9.44 | $9.46 | $9.46 | 3,011,310 |
| 2020-03-17 | $9.67 | $9.89 | $9.20 | $9.70 | $9.70 | 4,099,780 |
| 2020-03-16 | $10.19 | $10.19 | $9.45 | $9.58 | $9.58 | 3,961,410 |
| 2020-03-13 | $9.73 | $10.18 | $9.32 | $10.02 | $10.02 | 4,093,650 |
| 2020-03-12 | $10.50 | $10.56 | $10.13 | $10.32 | $10.32 | 3,631,330 |
| 2020-03-11 | $10.93 | $11.08 | $10.61 | $10.64 | $10.64 | 5,877,160 |
| 2020-03-10 | $10.76 | $10.85 | $10.30 | $10.82 | $10.82 | 4,258,530 |
| 2020-03-09 | $10.79 | $10.90 | $10.50 | $10.68 | $10.68 | 3,318,040 |
| 2020-03-06 | $10.78 | $11.09 | $10.73 | $10.98 | $10.98 | 4,208,170 |
| 2020-03-05 | $10.85 | $11.03 | $10.70 | $10.93 | $10.93 | 5,289,790 |
| 2020-03-04 | $10.60 | $10.74 | $10.39 | $10.72 | $10.72 | 3,869,360 |
| 2020-03-03 | $10.77 | $10.99 | $10.52 | $10.62 | $10.62 | 4,684,540 |
| 2020-03-02 | $10.37 | $10.72 | $10.36 | $10.57 | $10.57 | 4,351,980 |
| 2020-02-28 | $11.06 | $11.33 | $10.31 | $10.31 | $10.31 | 7,012,350 |
| 2020-02-27 | $11.53 | $11.70 | $11.24 | $11.46 | $11.46 | 4,171,880 |
| 2020-02-26 | $11.53 | $11.98 | $11.35 | $11.44 | $11.44 | 6,345,840 |
| 2020-02-25 | $11.61 | $11.87 | $11.13 | $11.77 | $11.77 | 8,408,530 |
| 2020-02-24 | $11.70 | $12.08 | $11.55 | $12.03 | $12.03 | 8,707,290 |
| 2020-02-21 | $11.82 | $12.12 | $11.64 | $11.83 | $11.83 | 6,642,290 |
| 2020-02-20 | $11.41 | $12.06 | $11.15 | $11.91 | $11.91 | 8,638,600 |
| 2020-02-19 | $11.28 | $11.56 | $11.11 | $11.41 | $11.41 | 5,720,010 |
| 2020-02-18 | $10.80 | $11.39 | $10.80 | $11.39 | $11.39 | 6,345,600 |
| 2020-02-17 | $10.42 | $10.83 | $10.42 | $10.81 | $10.81 | 4,703,210 |
| 2020-02-14 | $10.36 | $10.63 | $10.27 | $10.40 | $10.40 | 3,921,470 |
| 2020-02-13 | $10.51 | $10.64 | $10.33 | $10.38 | $10.38 | 4,459,900 |
| 2020-02-12 | $10.21 | $10.61 | $10.13 | $10.56 | $10.56 | 4,894,540 |
| 2020-02-11 | $10.30 | $10.37 | $10.10 | $10.21 | $10.21 | 3,097,010 |
| 2020-02-10 | $10.38 | $10.38 | $10.13 | $10.30 | $10.30 | 3,605,480 |
| 2020-02-07 | $10.25 | $10.30 | $10.01 | $10.28 | $10.28 | 4,239,750 |
| 2020-02-06 | $10.13 | $10.44 | $10.09 | $10.27 | $10.27 | 3,716,920 |
| 2020-02-05 | $9.78 | $10.36 | $9.71 | $10.16 | $10.16 | 4,433,650 |
| 2020-02-04 | $9.19 | $9.97 | $9.19 | $9.78 | $9.78 | 6,737,360 |
| 2020-02-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 370,200 |
| 2020-01-31 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2020-01-30 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2020-01-29 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2020-01-28 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2020-01-27 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2020-01-24 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2020-01-23 | $11.72 | $11.97 | $11.17 | $11.34 | $11.34 | 3,864,540 |
| 2020-01-22 | $11.61 | $12.05 | $11.38 | $11.91 | $11.91 | 4,643,170 |
| 2020-01-21 | $12.22 | $12.22 | $11.66 | $11.81 | $11.81 | 6,559,780 |
| 2020-01-20 | $12.40 | $12.45 | $12.13 | $12.38 | $12.38 | 3,366,970 |
| 2020-01-17 | $12.46 | $12.60 | $12.26 | $12.34 | $12.34 | 3,397,630 |
| 2020-01-16 | $12.72 | $12.86 | $12.35 | $12.42 | $12.42 | 5,065,280 |
| 2020-01-15 | $12.73 | $12.91 | $12.60 | $12.80 | $12.80 | 5,046,230 |
| 2020-01-14 | $12.81 | $12.88 | $12.50 | $12.60 | $12.60 | 6,424,960 |
| 2020-01-13 | $12.82 | $13.04 | $12.60 | $12.84 | $12.84 | 6,065,400 |
| 2020-01-10 | $13.31 | $13.31 | $12.76 | $12.87 | $12.87 | 6,699,760 |
| 2020-01-09 | $13.04 | $13.38 | $12.78 | $13.15 | $13.15 | 10,108,160 |
| 2020-01-08 | $12.21 | $13.57 | $12.14 | $12.87 | $12.87 | 14,556,290 |
| 2020-01-07 | $11.94 | $12.35 | $11.85 | $12.34 | $12.34 | 9,039,720 |
| 2020-01-06 | $11.38 | $12.08 | $11.37 | $12.02 | $12.02 | 10,391,600 |
| 2020-01-03 | $11.58 | $11.65 | $11.34 | $11.47 | $11.47 | 4,091,200 |
| 2020-01-02 | $11.12 | $11.45 | $11.02 | $11.43 | $11.43 | 4,544,720 |
| 2020-01-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-12-31 | $11.15 | $11.25 | $10.90 | $10.95 | $10.95 | 3,644,740 |
| 2019-12-30 | $11.11 | $11.35 | $10.64 | $11.18 | $11.18 | 3,610,270 |
| 2019-12-27 | $11.55 | $11.64 | $11.14 | $11.18 | $11.18 | 4,418,250 |
| 2019-12-26 | $11.30 | $11.73 | $11.25 | $11.58 | $11.58 | 5,510,600 |
| 2019-12-25 | $11.07 | $11.31 | $10.97 | $11.24 | $11.24 | 4,301,760 |
| 2019-12-24 | $11.10 | $11.10 | $10.89 | $11.07 | $11.07 | 3,049,060 |
| 2019-12-23 | $11.20 | $11.30 | $10.97 | $10.99 | $10.99 | 4,181,330 |
| 2019-12-20 | $11.66 | $11.78 | $11.30 | $11.33 | $11.33 | 5,911,470 |
| 2019-12-19 | $11.63 | $12.00 | $11.63 | $11.70 | $11.70 | 6,771,020 |
| 2019-12-18 | $12.40 | $12.40 | $11.62 | $11.65 | $11.65 | 13,822,020 |
| 2019-12-17 | $11.43 | $11.93 | $11.31 | $11.88 | $11.88 | 10,830,320 |
| 2019-12-16 | $10.79 | $11.54 | $10.70 | $11.41 | $11.41 | 7,522,520 |
| 2019-12-13 | $10.94 | $10.94 | $10.75 | $10.81 | $10.81 | 2,815,890 |
| 2019-12-12 | $10.86 | $11.04 | $10.74 | $10.84 | $10.84 | 2,928,340 |
| 2019-12-11 | $10.97 | $11.11 | $10.80 | $10.82 | $10.82 | 3,666,590 |
| 2019-12-10 | $10.82 | $11.08 | $10.62 | $10.98 | $10.98 | 3,341,650 |
| 2019-12-09 | $11.05 | $11.20 | $10.70 | $10.82 | $10.82 | 5,431,700 |
| 2019-12-06 | $10.79 | $11.04 | $10.73 | $10.99 | $10.99 | 3,888,710 |
| 2019-12-05 | $10.60 | $10.84 | $10.57 | $10.79 | $10.79 | 4,635,240 |
| 2019-12-04 | $10.49 | $10.72 | $10.43 | $10.60 | $10.60 | 4,565,540 |
| 2019-12-03 | $10.21 | $10.57 | $10.18 | $10.54 | $10.54 | 4,419,480 |
| 2019-12-02 | $10.00 | $10.40 | $9.94 | $10.30 | $10.30 | 4,034,320 |
| 2019-11-29 | $9.80 | $10.25 | $9.69 | $10.03 | $10.03 | 3,305,350 |
| 2019-11-28 | $9.77 | $9.80 | $9.69 | $9.71 | $9.71 | 630,830 |
| 2019-11-27 | $9.81 | $9.84 | $9.71 | $9.73 | $9.73 | 1,026,410 |
| 2019-11-26 | $9.86 | $9.96 | $9.80 | $9.85 | $9.85 | 1,092,090 |
| 2019-11-25 | $9.93 | $10.00 | $9.71 | $9.86 | $9.86 | 1,355,190 |
| 2019-11-22 | $9.98 | $10.08 | $9.75 | $9.84 | $9.84 | 2,140,900 |
| 2019-11-21 | $9.89 | $9.98 | $9.62 | $9.88 | $9.88 | 1,095,610 |
| 2019-11-20 | $9.88 | $10.04 | $9.80 | $9.90 | $9.90 | 1,547,890 |
| 2019-11-19 | $9.69 | $9.89 | $9.65 | $9.88 | $9.88 | 1,451,900 |
| 2019-11-18 | $9.61 | $9.72 | $9.61 | $9.70 | $9.70 | 1,191,540 |
| 2019-11-15 | $9.79 | $9.81 | $9.63 | $9.64 | $9.64 | 1,479,620 |
| 2019-11-14 | $9.70 | $9.78 | $9.55 | $9.78 | $9.78 | 2,008,740 |
| 2019-11-13 | $9.87 | $9.93 | $9.66 | $9.71 | $9.71 | 1,374,900 |
| 2019-11-12 | $9.91 | $10.08 | $9.79 | $9.87 | $9.87 | 2,005,410 |
| 2019-11-11 | $10.29 | $10.38 | $9.97 | $10.02 | $10.02 | 2,571,890 |
| 2019-11-08 | $10.32 | $10.58 | $10.32 | $10.38 | $10.38 | 2,215,650 |
| 2019-11-07 | $10.20 | $10.33 | $10.20 | $10.26 | $10.26 | 1,203,710 |
| 2019-11-06 | $10.27 | $10.42 | $10.18 | $10.26 | $10.26 | 1,689,210 |
| 2019-11-05 | $10.34 | $10.35 | $10.08 | $10.29 | $10.29 | 1,904,440 |
| 2019-11-04 | $10.45 | $10.46 | $10.25 | $10.27 | $10.27 | 1,851,810 |
| 2019-11-01 | $10.30 | $10.45 | $10.20 | $10.40 | $10.40 | 1,576,630 |
| 2019-10-31 | $10.55 | $10.63 | $10.32 | $10.34 | $10.34 | 1,992,320 |
| 2019-10-30 | $10.50 | $10.61 | $10.34 | $10.61 | $10.61 | 1,703,410 |
| 2019-10-29 | $10.77 | $10.83 | $10.50 | $10.50 | $10.50 | 2,191,810 |
| 2019-10-28 | $10.52 | $10.83 | $10.50 | $10.80 | $10.80 | 3,016,870 |
| 2019-10-25 | $10.65 | $10.65 | $10.32 | $10.54 | $10.54 | 2,966,720 |
| 2019-10-24 | $10.69 | $10.74 | $10.55 | $10.61 | $10.61 | 1,952,310 |
| 2019-10-23 | $10.76 | $10.85 | $10.69 | $10.69 | $10.69 | 1,832,900 |
| 2019-10-22 | $10.93 | $10.94 | $10.70 | $10.81 | $10.81 | 2,703,300 |
| 2019-10-21 | $10.77 | $10.87 | $10.55 | $10.64 | $10.64 | 2,124,700 |
| 2019-10-18 | $11.07 | $11.08 | $10.72 | $10.74 | $10.74 | 2,466,100 |
| 2019-10-17 | $10.88 | $11.09 | $10.88 | $11.00 | $11.00 | 2,328,300 |
| 2019-10-16 | $11.30 | $11.40 | $10.95 | $10.97 | $10.97 | 6,462,280 |
| 2019-10-15 | $11.83 | $11.96 | $11.37 | $11.44 | $11.44 | 7,371,940 |
| 2019-10-14 | $11.08 | $11.70 | $10.90 | $11.70 | $11.70 | 8,375,050 |
| 2019-10-11 | $11.18 | $11.21 | $10.86 | $11.03 | $11.03 | 2,985,020 |
| 2019-10-10 | $11.00 | $11.20 | $11.00 | $11.15 | $11.15 | 2,937,670 |
| 2019-10-09 | $10.75 | $11.07 | $10.73 | $11.04 | $11.04 | 2,216,940 |
| 2019-10-08 | $11.20 | $11.28 | $10.80 | $10.87 | $10.87 | 3,261,400 |
| 2019-10-07 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2019-10-04 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2019-10-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2019-10-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2019-10-01 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2019-09-30 | $11.30 | $11.45 | $11.03 | $11.17 | $11.17 | 2,961,280 |
| 2019-09-27 | $11.25 | $11.47 | $11.25 | $11.28 | $11.28 | 3,849,210 |
| 2019-09-26 | $11.83 | $11.86 | $11.11 | $11.20 | $11.20 | 4,691,630 |
| 2019-09-25 | $12.14 | $12.14 | $11.68 | $11.71 | $11.71 | 5,454,830 |
| 2019-09-24 | $12.22 | $12.37 | $12.11 | $12.18 | $12.18 | 4,982,760 |
| 2019-09-23 | $12.70 | $12.70 | $12.08 | $12.27 | $12.27 | 8,697,590 |
| 2019-09-20 | $12.39 | $12.63 | $12.17 | $12.63 | $12.63 | 9,689,690 |
| 2019-09-19 | $11.68 | $12.50 | $11.60 | $12.45 | $12.45 | 11,642,810 |
| 2019-09-18 | $11.78 | $11.93 | $11.65 | $11.78 | $11.78 | 3,441,240 |
| 2019-09-17 | $12.30 | $12.35 | $11.65 | $11.74 | $11.74 | 6,352,050 |
| 2019-09-16 | $11.97 | $12.33 | $11.97 | $12.30 | $12.30 | 6,102,390 |
| 2019-09-13 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2019-09-12 | $11.89 | $12.03 | $11.76 | $11.92 | $11.92 | 4,546,470 |
| 2019-09-11 | $11.87 | $12.07 | $11.76 | $11.92 | $11.92 | 5,585,590 |
| 2019-09-10 | $11.78 | $12.04 | $11.64 | $11.87 | $11.87 | 6,386,240 |
| 2019-09-09 | $11.32 | $11.87 | $11.26 | $11.82 | $11.82 | 7,206,330 |
| 2019-09-06 | $11.15 | $11.24 | $11.08 | $11.21 | $11.21 | 3,529,620 |
| 2019-09-05 | $10.98 | $11.28 | $10.91 | $11.09 | $11.09 | 4,938,400 |
| 2019-09-04 | $10.81 | $10.94 | $10.74 | $10.91 | $10.91 | 3,057,470 |
| 2019-09-03 | $10.84 | $10.88 | $10.70 | $10.83 | $10.83 | 3,688,790 |
| 2019-09-02 | $10.55 | $10.80 | $10.55 | $10.78 | $10.78 | 3,264,200 |
| 2019-08-30 | $11.03 | $11.07 | $10.50 | $10.50 | $10.50 | 3,528,000 |
| 2019-08-29 | $11.02 | $11.10 | $10.90 | $10.92 | $10.92 | 3,353,210 |
| 2019-08-28 | $11.22 | $11.25 | $11.02 | $11.02 | $11.02 | 3,695,710 |
| 2019-08-27 | $11.13 | $11.33 | $11.09 | $11.16 | $11.16 | 4,140,550 |
| 2019-08-26 | $11.15 | $11.25 | $10.93 | $11.04 | $11.04 | 5,688,390 |
| 2019-08-23 | $12.09 | $12.24 | $11.55 | $11.59 | $11.59 | 8,140,640 |
| 2019-08-22 | $11.57 | $12.53 | $11.46 | $12.27 | $12.27 | 12,617,770 |
| 2019-08-21 | $11.47 | $11.68 | $11.00 | $11.68 | $11.68 | 7,254,230 |
| 2019-08-20 | $11.40 | $12.03 | $11.39 | $11.55 | $11.55 | 6,168,340 |
| 2019-08-19 | $11.00 | $11.36 | $10.97 | $11.34 | $11.34 | 3,261,800 |
| 2019-08-16 | $10.74 | $11.09 | $10.73 | $10.80 | $10.80 | 2,435,300 |
| 2019-08-15 | $10.50 | $10.89 | $10.45 | $10.83 | $10.83 | 2,496,670 |
| 2019-08-14 | $10.84 | $11.03 | $10.66 | $10.76 | $10.76 | 1,830,800 |
| 2019-08-13 | $10.68 | $10.82 | $10.61 | $10.77 | $10.77 | 1,693,100 |
| 2019-08-12 | $10.49 | $10.86 | $10.21 | $10.80 | $10.80 | 2,617,800 |
| 2019-08-09 | $10.58 | $10.79 | $10.33 | $10.48 | $10.48 | 2,237,510 |
| 2019-08-08 | $10.41 | $10.74 | $10.41 | $10.57 | $10.57 | 1,640,400 |
| 2019-08-07 | $10.36 | $10.64 | $10.36 | $10.50 | $10.50 | 1,902,010 |
| 2019-08-06 | $10.65 | $10.66 | $10.10 | $10.31 | $10.31 | 2,455,310 |
| 2019-08-05 | $11.23 | $11.25 | $10.77 | $10.85 | $10.85 | 2,544,400 |
| 2019-08-02 | $11.32 | $11.39 | $11.22 | $11.29 | $11.29 | 1,955,550 |
| 2019-08-01 | $11.52 | $11.70 | $11.50 | $11.62 | $11.62 | 1,859,930 |
| 2019-07-31 | $11.88 | $11.88 | $11.58 | $11.59 | $11.59 | 1,892,810 |
| 2019-07-30 | $11.74 | $11.91 | $11.74 | $11.81 | $11.81 | 1,980,370 |
| 2019-07-29 | $11.82 | $11.95 | $11.75 | $11.80 | $11.80 | 2,246,700 |
| 2019-07-26 | $11.82 | $11.88 | $11.73 | $11.81 | $11.81 | 1,429,640 |
| 2019-07-25 | $12.15 | $12.15 | $11.76 | $11.83 | $11.83 | 1,937,890 |
| 2019-07-24 | $11.79 | $12.10 | $11.70 | $11.93 | $11.93 | 2,718,140 |
| 2019-07-23 | $11.55 | $11.80 | $11.50 | $11.69 | $11.69 | 2,212,180 |
| 2019-07-22 | $12.10 | $12.39 | $11.52 | $11.66 | $11.66 | 3,185,280 |
| 2019-07-19 | $12.22 | $12.46 | $12.03 | $12.05 | $12.05 | 1,830,930 |
| 2019-07-18 | $12.38 | $12.65 | $12.10 | $12.22 | $12.22 | 2,544,190 |
| 2019-07-17 | $12.55 | $12.72 | $12.38 | $12.54 | $12.54 | 2,885,240 |
| 2019-07-16 | $12.20 | $12.55 | $12.19 | $12.53 | $12.53 | 3,120,510 |
| 2019-07-15 | $11.82 | $12.32 | $11.67 | $12.21 | $12.21 | 3,501,040 |
| 2019-07-12 | $11.74 | $11.85 | $11.66 | $11.79 | $11.79 | 2,731,940 |
| 2019-07-11 | $12.06 | $12.16 | $11.70 | $11.74 | $11.74 | 4,827,520 |
| 2019-07-10 | $12.54 | $12.65 | $12.30 | $12.39 | $12.39 | 1,594,320 |
| 2019-07-09 | $12.12 | $12.57 | $12.12 | $12.47 | $12.47 | 2,457,860 |
| 2019-07-08 | $12.60 | $12.64 | $12.05 | $12.12 | $12.12 | 2,365,970 |
| 2019-07-05 | $12.55 | $12.68 | $12.35 | $12.61 | $12.61 | 1,731,180 |
| 2019-07-04 | $12.51 | $12.65 | $12.32 | $12.48 | $12.48 | 1,742,330 |
| 2019-07-03 | $12.67 | $12.91 | $12.45 | $12.55 | $12.55 | 2,923,190 |
| 2019-07-02 | $12.56 | $13.07 | $12.55 | $12.84 | $12.84 | 2,633,530 |
| 2019-07-01 | $12.66 | $12.91 | $12.56 | $12.84 | $12.84 | 2,890,980 |
| 2019-06-28 | $12.80 | $12.80 | $12.15 | $12.40 | $12.40 | 1,827,610 |
| 2019-06-27 | $12.41 | $12.69 | $12.41 | $12.57 | $12.57 | 1,624,660 |
| 2019-06-26 | $12.57 | $12.59 | $12.38 | $12.42 | $12.42 | 1,210,860 |
| 2019-06-25 | $12.71 | $12.75 | $12.32 | $12.54 | $12.54 | 2,006,250 |
| 2019-06-24 | $12.72 | $12.82 | $12.58 | $12.70 | $12.70 | 1,779,650 |
| 2019-06-21 | $12.50 | $12.81 | $12.50 | $12.71 | $12.71 | 2,926,900 |
| 2019-06-20 | $12.36 | $12.53 | $12.20 | $12.45 | $12.45 | 2,261,790 |
| 2019-06-19 | $12.37 | $12.55 | $12.22 | $12.26 | $12.26 | 3,576,370 |
| 2019-06-18 | $12.19 | $12.21 | $11.77 | $12.08 | $12.08 | 2,889,000 |
| 2019-06-17 | $12.28 | $12.36 | $12.02 | $12.07 | $12.07 | 1,555,640 |
| 2019-06-14 | $12.64 | $12.70 | $12.20 | $12.33 | $12.33 | 2,094,560 |
| 2019-06-13 | $12.56 | $12.69 | $12.38 | $12.63 | $12.63 | 1,528,400 |
| 2019-06-12 | $12.80 | $12.86 | $12.54 | $12.56 | $12.56 | 2,347,200 |
| 2019-06-11 | $12.44 | $12.84 | $12.24 | $12.73 | $12.73 | 3,471,870 |
| 2019-06-10 | $12.72 | $12.72 | $12.31 | $12.40 | $12.40 | 2,377,850 |
| 2019-06-07 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2019-06-06 | $13.08 | $13.22 | $12.47 | $12.55 | $12.55 | 2,100,130 |
| 2019-06-05 | $12.92 | $13.43 | $12.86 | $13.13 | $13.13 | 2,828,000 |
| 2019-06-04 | $13.07 | $13.19 | $12.70 | $12.82 | $12.82 | 2,191,950 |
| 2019-06-03 | $13.32 | $13.40 | $12.91 | $13.06 | $13.06 | 2,668,560 |
| 2019-05-31 | $13.46 | $13.55 | $13.18 | $13.27 | $13.27 | 2,029,200 |
| 2019-05-30 | $13.73 | $13.73 | $13.08 | $13.31 | $13.31 | 1,981,060 |
| 2019-05-29 | $13.54 | $13.85 | $13.54 | $13.62 | $13.62 | 1,923,300 |
| 2019-05-28 | $13.88 | $13.88 | $13.53 | $13.65 | $13.65 | 1,691,490 |
| 2019-05-27 | $13.03 | $13.87 | $12.84 | $13.69 | $13.69 | 3,276,000 |
| 2019-05-24 | $13.12 | $13.38 | $12.80 | $12.94 | $12.94 | 2,895,700 |
| 2019-05-23 | $13.50 | $13.81 | $13.20 | $13.33 | $13.33 | 2,889,860 |
| 2019-05-22 | $14.00 | $14.19 | $13.55 | $13.67 | $13.67 | 2,795,570 |
| 2019-05-21 | $13.56 | $14.11 | $13.55 | $14.07 | $14.07 | 2,188,770 |
| 2019-05-20 | $13.36 | $13.77 | $13.04 | $13.68 | $13.68 | 3,407,600 |
| 2019-05-17 | $14.23 | $14.40 | $13.13 | $13.14 | $13.14 | 4,399,480 |
| 2019-05-16 | $14.36 | $14.38 | $13.96 | $14.17 | $14.17 | 2,105,440 |
| 2019-05-15 | $14.44 | $14.68 | $14.36 | $14.43 | $14.28 | 2,304,520 |
| 2019-05-14 | $14.61 | $14.85 | $14.21 | $14.40 | $14.25 | 1,998,040 |
| 2019-05-13 | $14.57 | $14.87 | $14.21 | $14.79 | $14.64 | 1,658,230 |
| 2019-05-10 | $14.47 | $14.68 | $14.15 | $14.57 | $14.42 | 2,195,870 |
| 2019-05-09 | $14.12 | $14.37 | $14.01 | $14.22 | $14.07 | 1,383,820 |
| 2019-05-08 | $14.09 | $14.47 | $13.82 | $14.18 | $14.03 | 1,634,010 |
| 2019-05-07 | $14.04 | $14.58 | $13.76 | $14.14 | $13.99 | 2,648,330 |
| 2019-05-06 | $14.91 | $14.98 | $13.98 | $13.98 | $13.83 | 2,762,830 |
| 2019-05-03 | $15.42 | $15.42 | $15.42 | $15.42 | $15.26 | 0 |
| 2019-05-02 | $15.42 | $15.42 | $15.42 | $15.42 | $15.26 | 0 |
| 2019-05-01 | $15.42 | $15.42 | $15.42 | $15.42 | $15.26 | 0 |
| 2019-04-30 | $15.32 | $15.68 | $15.00 | $15.42 | $15.26 | 1,236,480 |
| 2019-04-29 | $16.30 | $16.32 | $15.31 | $15.32 | $15.16 | 2,297,840 |
| 2019-04-26 | $16.12 | $16.63 | $16.02 | $16.31 | $16.14 | 1,624,790 |
| 2019-04-25 | $17.05 | $17.22 | $16.10 | $16.30 | $16.13 | 2,259,310 |
| 2019-04-24 | $17.11 | $17.17 | $16.76 | $17.16 | $16.98 | 1,855,310 |
| 2019-04-23 | $17.37 | $17.40 | $16.98 | $17.04 | $16.86 | 1,829,620 |
| 2019-04-22 | $17.63 | $17.84 | $17.17 | $17.37 | $17.19 | 3,132,960 |
| 2019-04-19 | $17.86 | $17.87 | $17.31 | $17.62 | $17.44 | 2,771,900 |
| 2019-04-18 | $17.64 | $17.95 | $17.41 | $17.72 | $17.53 | 3,706,110 |
| 2019-04-17 | $17.38 | $17.79 | $17.35 | $17.65 | $17.47 | 3,693,040 |
| 2019-04-16 | $16.97 | $17.56 | $16.81 | $17.49 | $17.31 | 2,694,360 |
| 2019-04-15 | $17.26 | $17.42 | $16.95 | $16.97 | $16.79 | 2,798,300 |
| 2019-04-12 | $17.45 | $17.50 | $16.83 | $17.13 | $16.95 | 3,291,500 |
| 2019-04-11 | $18.18 | $18.19 | $17.41 | $17.51 | $17.33 | 4,168,050 |
| 2019-04-10 | $17.39 | $18.23 | $17.18 | $18.18 | $17.99 | 6,687,100 |
| 2019-04-09 | $17.21 | $17.46 | $17.13 | $17.41 | $17.23 | 2,666,720 |
| 2019-04-08 | $17.76 | $17.80 | $17.06 | $17.21 | $17.03 | 4,551,680 |
| 2019-04-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.47 | 0 |
| 2019-04-04 | $18.00 | $18.04 | $17.55 | $17.65 | $17.47 | 4,911,080 |
| 2019-04-03 | $17.40 | $17.79 | $17.02 | $17.75 | $17.56 | 3,209,200 |
| 2019-04-02 | $17.51 | $17.59 | $17.32 | $17.35 | $17.17 | 2,663,180 |
| 2019-04-01 | $17.27 | $17.53 | $17.15 | $17.48 | $17.30 | 4,885,330 |
| 2019-03-29 | $16.36 | $17.24 | $16.23 | $17.18 | $17.00 | 3,565,170 |
| 2019-03-28 | $16.69 | $17.09 | $15.99 | $16.37 | $16.20 | 2,296,420 |
| 2019-03-27 | $16.95 | $17.18 | $16.39 | $16.62 | $16.45 | 2,978,310 |
| 2019-03-26 | $17.58 | $17.90 | $16.85 | $16.90 | $16.72 | 3,331,500 |
| 2019-03-25 | $17.21 | $17.94 | $17.10 | $17.56 | $17.38 | 3,578,650 |
| 2019-03-22 | $17.42 | $17.55 | $16.90 | $17.53 | $17.35 | 2,750,150 |
| 2019-03-21 | $17.40 | $17.64 | $17.30 | $17.48 | $17.30 | 3,012,330 |
| 2019-03-20 | $17.61 | $17.78 | $17.12 | $17.40 | $17.22 | 3,280,480 |
| 2019-03-19 | $17.59 | $17.96 | $17.28 | $17.83 | $17.64 | 2,644,360 |
| 2019-03-18 | $17.20 | $17.63 | $16.90 | $17.57 | $17.39 | 3,403,610 |
| 2019-03-15 | $17.19 | $17.35 | $17.00 | $17.28 | $17.10 | 2,727,500 |
| 2019-03-14 | $18.31 | $18.37 | $16.91 | $17.18 | $17.00 | 4,988,520 |
| 2019-03-13 | $18.40 | $19.10 | $18.20 | $18.29 | $18.10 | 6,419,450 |
| 2019-03-12 | $18.60 | $18.78 | $18.20 | $18.54 | $18.35 | 7,102,410 |
| 2019-03-11 | $17.71 | $18.68 | $17.61 | $18.66 | $18.46 | 6,338,280 |
| 2019-03-08 | $17.56 | $18.40 | $17.21 | $17.57 | $17.39 | 5,461,140 |
| 2019-03-07 | $18.00 | $18.30 | $17.71 | $18.01 | $17.82 | 6,146,440 |
| 2019-03-06 | $19.00 | $19.00 | $17.58 | $18.16 | $17.97 | 10,124,380 |
| 2019-03-05 | $17.25 | $18.15 | $16.81 | $17.91 | $17.72 | 7,285,460 |
| 2019-03-04 | $17.34 | $17.63 | $17.08 | $17.20 | $17.02 | 3,743,690 |
| 2019-03-01 | $17.35 | $17.35 | $16.75 | $17.07 | $16.89 | 2,180,770 |
| 2019-02-28 | $17.08 | $17.47 | $17.00 | $17.12 | $16.94 | 1,524,600 |
| 2019-02-27 | $17.45 | $17.80 | $16.95 | $17.08 | $16.90 | 2,888,110 |
| 2019-02-26 | $18.30 | $18.30 | $17.46 | $17.66 | $17.48 | 3,080,400 |
| 2019-02-25 | $17.35 | $18.39 | $17.30 | $18.25 | $18.06 | 3,703,280 |
| 2019-02-22 | $17.00 | $17.61 | $16.83 | $17.41 | $17.23 | 2,467,440 |
| 2019-02-21 | $17.10 | $17.50 | $16.94 | $17.00 | $16.82 | 3,145,170 |
| 2019-02-20 | $17.72 | $17.72 | $16.83 | $17.28 | $17.10 | 3,288,830 |
| 2019-02-19 | $18.01 | $18.32 | $17.17 | $17.53 | $17.35 | 5,286,360 |
| 2019-02-18 | $16.78 | $17.70 | $16.61 | $17.55 | $17.37 | 6,758,200 |
| 2019-02-15 | $17.05 | $17.05 | $16.59 | $16.64 | $16.47 | 4,719,000 |
| 2019-02-14 | $16.13 | $17.12 | $16.13 | $17.12 | $16.94 | 3,922,120 |
| 2019-02-13 | $15.47 | $15.64 | $15.31 | $15.56 | $15.40 | 1,727,400 |
| 2019-02-12 | $15.16 | $15.53 | $15.10 | $15.31 | $15.15 | 1,279,600 |
| 2019-02-11 | $15.03 | $15.16 | $14.83 | $15.15 | $14.99 | 1,002,470 |
| 2019-02-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.80 | 0 |
| 2019-02-07 | $14.96 | $14.96 | $14.96 | $14.96 | $14.80 | 0 |
| 2019-02-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.80 | 0 |
| 2019-02-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.80 | 0 |
| 2019-02-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.80 | 0 |
| 2019-02-01 | $14.60 | $14.97 | $14.60 | $14.96 | $14.80 | 549,530 |
| 2019-01-31 | $14.75 | $14.87 | $14.59 | $14.73 | $14.58 | 432,200 |
| 2019-01-30 | $14.55 | $14.87 | $14.52 | $14.59 | $14.44 | 372,500 |
| 2019-01-29 | $15.02 | $15.02 | $14.60 | $14.80 | $14.64 | 563,600 |
| 2019-01-28 | $15.17 | $15.17 | $14.71 | $14.95 | $14.79 | 723,580 |
| 2019-01-25 | $14.86 | $15.06 | $14.79 | $14.88 | $14.72 | 643,410 |
| 2019-01-24 | $14.84 | $15.08 | $14.84 | $14.95 | $14.79 | 952,570 |
| 2019-01-23 | $15.11 | $15.20 | $14.86 | $14.98 | $14.82 | 631,000 |
| 2019-01-22 | $15.46 | $15.46 | $14.86 | $15.04 | $14.88 | 759,960 |
| 2019-01-21 | $14.66 | $15.47 | $14.66 | $15.28 | $15.12 | 1,114,440 |
| 2019-01-18 | $14.99 | $15.01 | $14.70 | $14.91 | $14.75 | 602,980 |
| 2019-01-17 | $14.90 | $15.07 | $14.77 | $14.94 | $14.78 | 703,230 |
| 2019-01-16 | $15.08 | $15.26 | $14.72 | $15.01 | $14.85 | 1,171,040 |
| 2019-01-15 | $15.52 | $15.52 | $15.05 | $15.31 | $15.15 | 796,060 |
| 2019-01-14 | $15.41 | $15.58 | $15.23 | $15.46 | $15.30 | 950,040 |
| 2019-01-11 | $15.10 | $15.53 | $15.02 | $15.19 | $15.03 | 858,670 |
| 2019-01-10 | $15.26 | $15.58 | $15.13 | $15.39 | $15.23 | 713,400 |
| 2019-01-09 | $15.25 | $15.39 | $15.11 | $15.26 | $15.10 | 641,330 |
| 2019-01-08 | $15.32 | $15.45 | $15.07 | $15.17 | $15.01 | 780,410 |
| 2019-01-07 | $15.07 | $15.24 | $14.93 | $15.21 | $15.05 | 825,130 |
| 2019-01-04 | $14.77 | $15.20 | $14.60 | $15.05 | $14.89 | 865,050 |
| 2019-01-03 | $15.20 | $15.30 | $14.60 | $14.75 | $14.60 | 820,870 |
| 2019-01-02 | $15.81 | $15.92 | $15.10 | $15.40 | $15.24 | 925,530 |
| 2019-01-01 | $15.63 | $15.63 | $15.63 | $15.63 | $15.47 | 0 |
| 2018-12-31 | $15.63 | $15.63 | $15.63 | $15.63 | $15.47 | 0 |
| 2018-12-28 | $15.44 | $16.08 | $15.30 | $15.63 | $15.47 | 1,526,930 |
| 2018-12-27 | $15.54 | $15.84 | $15.00 | $15.59 | $15.43 | 1,608,570 |
| 2018-12-26 | $15.13 | $15.13 | $15.13 | $15.13 | $14.97 | 0 |
| 2018-12-25 | $15.13 | $15.13 | $15.13 | $15.13 | $14.97 | 0 |
| 2018-12-24 | $14.33 | $15.18 | $14.33 | $15.13 | $14.97 | 1,835,130 |
| 2018-12-21 | $14.75 | $14.94 | $14.22 | $14.59 | $14.44 | 1,329,500 |
| 2018-12-20 | $14.91 | $14.98 | $14.57 | $14.63 | $14.48 | 1,372,800 |
| 2018-12-19 | $15.40 | $15.47 | $14.90 | $14.90 | $14.74 | 959,290 |
| 2018-12-18 | $15.79 | $15.79 | $15.03 | $15.63 | $15.47 | 1,044,430 |
| 2018-12-17 | $15.82 | $16.15 | $15.58 | $15.79 | $15.62 | 677,050 |
| 2018-12-14 | $16.32 | $16.54 | $15.88 | $15.95 | $15.78 | 570,030 |
| 2018-12-13 | $16.88 | $16.88 | $16.30 | $16.44 | $16.27 | 1,355,100 |
| 2018-12-12 | $16.38 | $16.78 | $16.29 | $16.66 | $16.49 | 913,370 |
| 2018-12-11 | $16.09 | $16.38 | $16.02 | $16.31 | $16.14 | 588,090 |
| 2018-12-10 | $16.68 | $16.90 | $15.83 | $16.01 | $15.84 | 1,103,370 |
| 2018-12-07 | $16.32 | $16.92 | $16.30 | $16.70 | $16.53 | 706,360 |
| 2018-12-06 | $16.59 | $16.59 | $16.12 | $16.22 | $16.05 | 575,710 |
| 2018-12-05 | $16.46 | $16.68 | $16.37 | $16.59 | $16.42 | 568,510 |
| 2018-12-04 | $16.52 | $16.87 | $16.46 | $16.73 | $16.55 | 804,240 |
| 2018-12-03 | $16.53 | $16.78 | $16.26 | $16.52 | $16.35 | 1,120,240 |
| 2018-11-30 | $16.17 | $16.17 | $15.60 | $15.96 | $15.79 | 670,400 |
| 2018-11-29 | $16.55 | $16.60 | $15.98 | $16.18 | $16.01 | 605,300 |
| 2018-11-28 | $16.25 | $16.63 | $16.10 | $16.54 | $16.37 | 607,430 |
| 2018-11-27 | $16.18 | $16.45 | $16.01 | $16.18 | $16.01 | 427,930 |
| 2018-11-26 | $16.14 | $16.38 | $15.80 | $16.18 | $16.01 | 558,830 |
| 2018-11-23 | $16.93 | $17.00 | $16.00 | $16.01 | $15.84 | 893,730 |
| 2018-11-22 | $17.01 | $17.34 | $16.83 | $16.88 | $16.70 | 647,000 |
| 2018-11-21 | $16.75 | $17.33 | $16.45 | $17.14 | $16.96 | 984,100 |
| 2018-11-20 | $17.89 | $17.89 | $16.80 | $16.99 | $16.81 | 1,420,840 |
| 2018-11-19 | $17.00 | $18.03 | $16.88 | $17.91 | $17.72 | 1,624,750 |
| 2018-11-16 | $17.00 | $17.39 | $16.82 | $16.87 | $16.69 | 1,025,500 |
| 2018-11-15 | $16.75 | $17.19 | $16.64 | $17.17 | $16.99 | 1,065,230 |
| 2018-11-14 | $16.69 | $16.96 | $16.50 | $16.51 | $16.34 | 678,110 |
| 2018-11-13 | $16.34 | $16.88 | $16.14 | $16.70 | $16.53 | 1,043,080 |
| 2018-11-12 | $16.16 | $16.54 | $16.09 | $16.45 | $16.28 | 886,370 |
| 2018-11-09 | $16.00 | $16.30 | $15.99 | $16.22 | $16.05 | 814,190 |
| 2018-11-08 | $16.35 | $16.58 | $16.10 | $16.13 | $15.96 | 896,800 |
| 2018-11-07 | $16.35 | $16.59 | $16.19 | $16.45 | $16.28 | 802,770 |
| 2018-11-06 | $15.98 | $16.37 | $15.92 | $16.18 | $16.01 | 721,950 |
| 2018-11-05 | $16.20 | $16.26 | $15.87 | $16.05 | $15.88 | 862,800 |
| 2018-11-02 | $15.99 | $16.26 | $15.76 | $16.20 | $16.03 | 1,296,610 |
| 2018-11-01 | $15.63 | $16.06 | $15.46 | $15.78 | $15.61 | 2,488,500 |
| 2018-10-31 | $15.30 | $15.74 | $15.12 | $15.63 | $15.47 | 943,580 |
| 2018-10-30 | $14.82 | $15.31 | $14.82 | $15.10 | $14.94 | 665,710 |
| 2018-10-29 | $15.50 | $15.52 | $14.90 | $15.07 | $14.91 | 667,440 |
| 2018-10-26 | $15.28 | $15.75 | $15.15 | $15.20 | $15.04 | 894,780 |
| 2018-10-25 | $15.39 | $15.57 | $14.90 | $15.20 | $15.04 | 721,540 |
| 2018-10-24 | $16.01 | $16.02 | $15.34 | $15.60 | $15.44 | 1,022,880 |
| 2018-10-23 | $15.66 | $16.18 | $15.66 | $15.91 | $15.74 | 1,431,130 |
| 2018-10-22 | $14.79 | $15.93 | $14.79 | $15.66 | $15.50 | 1,606,840 |
| 2018-10-19 | $14.25 | $14.96 | $13.68 | $14.79 | $14.64 | 1,289,840 |
| 2018-10-18 | $14.90 | $15.03 | $14.30 | $14.30 | $14.15 | 752,380 |
| 2018-10-17 | $14.99 | $15.33 | $14.65 | $15.03 | $14.87 | 1,004,710 |
| 2018-10-16 | $15.29 | $15.29 | $14.90 | $14.99 | $14.83 | 805,780 |
| 2018-10-15 | $15.01 | $15.73 | $14.85 | $15.12 | $14.96 | 1,316,500 |
| 2018-10-12 | $14.50 | $15.48 | $14.50 | $15.35 | $15.19 | 1,549,490 |
| 2018-10-11 | $15.38 | $15.39 | $14.20 | $14.43 | $14.28 | 1,328,240 |
| 2018-10-10 | $15.40 | $15.59 | $15.31 | $15.55 | $15.39 | 715,650 |
| 2018-10-09 | $16.08 | $16.20 | $15.32 | $15.46 | $15.30 | 1,573,130 |
| 2018-10-08 | $15.72 | $15.99 | $15.38 | $15.87 | $15.70 | 1,861,130 |
| 2018-10-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.52 | 0 |
| 2018-10-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.52 | 0 |
| 2018-10-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.52 | 0 |
| 2018-10-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.52 | 0 |
| 2018-10-01 | $15.68 | $15.68 | $15.68 | $15.68 | $15.52 | 0 |
| 2018-09-28 | $16.18 | $16.18 | $15.41 | $15.68 | $15.52 | 2,441,310 |
| 2018-09-27 | $16.86 | $16.86 | $16.10 | $16.20 | $16.03 | 1,535,090 |
| 2018-09-26 | $17.47 | $17.47 | $16.55 | $16.71 | $16.53 | 1,442,230 |
| 2018-09-25 | $16.38 | $17.48 | $16.25 | $17.07 | $16.89 | 2,112,690 |
| 2018-09-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.23 | 0 |
| 2018-09-21 | $16.35 | $16.74 | $16.18 | $16.40 | $16.23 | 1,442,660 |
| 2018-09-20 | $15.14 | $17.10 | $15.14 | $16.82 | $16.64 | 3,351,170 |
| 2018-09-19 | $18.35 | $18.35 | $16.35 | $16.35 | $16.18 | 3,609,080 |
| 2018-09-18 | $17.81 | $18.31 | $17.80 | $18.17 | $17.98 | 642,860 |
| 2018-09-17 | $18.08 | $18.29 | $18.00 | $18.00 | $17.81 | 515,330 |
| 2018-09-14 | $18.64 | $18.64 | $18.13 | $18.23 | $18.04 | 670,880 |
| 2018-09-13 | $18.16 | $18.70 | $18.06 | $18.62 | $18.42 | 895,250 |
| 2018-09-12 | $18.49 | $18.49 | $17.99 | $18.02 | $17.83 | 724,240 |
| 2018-09-11 | $18.15 | $18.49 | $17.98 | $18.38 | $18.19 | 649,280 |
| 2018-09-10 | $18.51 | $18.77 | $17.72 | $18.17 | $17.98 | 1,492,520 |
| 2018-09-07 | $18.78 | $19.26 | $18.55 | $18.64 | $18.44 | 791,370 |
| 2018-09-06 | $19.20 | $19.44 | $18.51 | $18.83 | $18.63 | 1,099,610 |
| 2018-09-05 | $19.27 | $19.60 | $19.17 | $19.44 | $19.24 | 1,506,960 |
| 2018-09-04 | $19.35 | $19.46 | $18.95 | $19.27 | $19.07 | 1,593,150 |
| 2018-09-03 | $18.01 | $19.30 | $18.00 | $19.30 | $19.10 | 2,080,970 |
| 2018-08-31 | $19.09 | $19.15 | $18.20 | $18.28 | $18.09 | 1,405,590 |
| 2018-08-30 | $18.50 | $19.08 | $18.40 | $19.08 | $18.88 | 1,591,710 |
| 2018-08-29 | $18.46 | $18.69 | $17.87 | $18.66 | $18.46 | 2,018,140 |
| 2018-08-28 | $19.26 | $19.26 | $18.42 | $18.55 | $18.36 | 1,984,530 |
| 2018-08-27 | $19.37 | $19.67 | $19.24 | $19.52 | $19.32 | 1,168,940 |
| 2018-08-24 | $19.13 | $19.38 | $18.85 | $19.13 | $18.93 | 913,060 |
| 2018-08-23 | $20.26 | $20.26 | $19.10 | $19.41 | $19.21 | 1,551,040 |
| 2018-08-22 | $18.99 | $19.81 | $18.83 | $19.62 | $19.41 | 1,827,630 |
| 2018-08-21 | $18.79 | $18.95 | $18.63 | $18.83 | $18.63 | 588,110 |
| 2018-08-20 | $17.80 | $18.80 | $17.68 | $18.80 | $18.60 | 686,360 |
| 2018-08-17 | $18.15 | $18.42 | $18.01 | $18.15 | $17.96 | 475,400 |
| 2018-08-16 | $18.02 | $18.25 | $17.72 | $18.15 | $17.96 | 641,770 |
| 2018-08-15 | $18.40 | $18.70 | $18.13 | $18.24 | $18.05 | 528,090 |
| 2018-08-14 | $18.82 | $19.02 | $18.41 | $18.46 | $18.27 | 692,170 |
| 2018-08-13 | $18.81 | $19.00 | $18.54 | $18.99 | $18.79 | 755,210 |
| 2018-08-10 | $19.31 | $19.35 | $18.90 | $19.03 | $18.83 | 824,100 |
| 2018-08-09 | $18.44 | $19.39 | $18.30 | $19.16 | $18.96 | 1,128,350 |
| 2018-08-08 | $18.59 | $18.98 | $18.35 | $18.44 | $18.25 | 798,970 |
| 2018-08-07 | $18.10 | $18.76 | $18.10 | $18.75 | $18.55 | 830,440 |
| 2018-08-06 | $17.93 | $18.24 | $17.60 | $18.10 | $17.91 | 783,690 |
| 2018-08-03 | $18.09 | $18.28 | $17.74 | $18.03 | $17.84 | 725,620 |
| 2018-08-02 | $18.59 | $18.90 | $17.81 | $18.04 | $17.85 | 1,017,810 |
| 2018-08-01 | $19.17 | $19.35 | $18.61 | $18.78 | $18.58 | 727,820 |
| 2018-07-31 | $19.42 | $19.42 | $18.51 | $19.13 | $18.93 | 932,830 |
| 2018-07-30 | $19.29 | $19.61 | $19.15 | $19.25 | $19.05 | 789,740 |
| 2018-07-27 | $20.25 | $20.25 | $19.21 | $19.68 | $19.47 | 1,274,890 |
| 2018-07-26 | $19.75 | $20.17 | $19.74 | $20.00 | $19.79 | 848,780 |
| 2018-07-25 | $20.42 | $20.43 | $19.92 | $20.00 | $19.79 | 1,170,570 |
| 2018-07-24 | $19.90 | $20.42 | $19.57 | $20.32 | $20.11 | 1,676,670 |
| 2018-07-23 | $19.55 | $20.30 | $19.15 | $19.90 | $19.69 | 1,735,420 |
| 2018-07-20 | $19.60 | $19.62 | $19.07 | $19.35 | $19.15 | 1,350,670 |
| 2018-07-19 | $20.00 | $20.57 | $19.24 | $19.31 | $19.11 | 3,640,190 |
| 2018-07-18 | $19.99 | $21.27 | $19.70 | $20.68 | $20.46 | 3,370,200 |
| 2018-07-17 | $19.40 | $19.78 | $19.21 | $19.57 | $19.37 | 1,508,280 |
| 2018-07-16 | $19.60 | $20.28 | $19.42 | $19.65 | $19.44 | 2,528,850 |
| 2018-07-13 | $19.40 | $19.90 | $19.10 | $19.71 | $19.50 | 3,162,720 |
| 2018-07-12 | $19.00 | $19.90 | $18.88 | $19.34 | $19.14 | 3,113,910 |
| 2018-07-11 | $18.65 | $19.16 | $18.46 | $19.11 | $18.91 | 2,761,280 |
| 2018-07-10 | $18.60 | $19.50 | $18.37 | $19.16 | $18.96 | 3,423,840 |
| 2018-07-09 | $18.41 | $18.97 | $17.87 | $18.37 | $18.18 | 2,940,340 |
| 2018-07-06 | $16.75 | $17.48 | $16.75 | $17.40 | $17.22 | 1,389,960 |
| 2018-07-05 | $17.17 | $17.50 | $16.89 | $16.97 | $16.79 | 1,209,640 |
| 2018-07-04 | $16.20 | $17.20 | $16.20 | $17.20 | $17.02 | 1,265,760 |
| 2018-07-03 | $16.19 | $16.39 | $16.00 | $16.33 | $16.16 | 511,350 |
| 2018-07-02 | $16.69 | $16.70 | $15.93 | $16.38 | $16.21 | 966,730 |
| 2018-06-29 | $16.01 | $16.65 | $15.81 | $16.53 | $16.36 | 610,280 |
| 2018-06-28 | $16.54 | $16.68 | $16.01 | $16.15 | $15.98 | 447,670 |
| 2018-06-27 | $16.59 | $16.85 | $16.30 | $16.49 | $16.32 | 646,810 |
| 2018-06-26 | $16.31 | $16.72 | $16.09 | $16.43 | $16.26 | 368,680 |
| 2018-06-25 | $16.26 | $16.90 | $16.26 | $16.42 | $16.25 | 551,800 |
| 2018-06-22 | $15.92 | $16.26 | $15.66 | $16.20 | $16.03 | 525,580 |
| 2018-06-21 | $16.28 | $16.28 | $15.57 | $15.87 | $15.70 | 457,680 |
| 2018-06-20 | $15.76 | $16.08 | $15.43 | $15.90 | $15.73 | 707,280 |
| 2018-06-19 | $16.09 | $16.28 | $15.30 | $16.08 | $15.91 | 991,520 |
| 2018-06-18 | $16.40 | $16.40 | $16.40 | $16.40 | $16.23 | 0 |
| 2018-06-15 | $16.01 | $16.41 | $15.68 | $16.40 | $16.23 | 1,056,990 |
| 2018-06-14 | $16.86 | $16.86 | $15.18 | $16.38 | $16.21 | 1,866,870 |
| 2018-06-13 | $16.80 | $16.91 | $16.63 | $16.77 | $16.59 | 412,960 |
| 2018-06-12 | $17.14 | $17.14 | $16.50 | $16.96 | $16.78 | 689,140 |
| 2018-06-11 | $17.35 | $17.38 | $16.82 | $17.06 | $16.88 | 778,380 |
| 2018-06-08 | $17.62 | $17.63 | $17.05 | $17.18 | $17.00 | 879,760 |
| 2018-06-07 | $17.34 | $17.43 | $16.91 | $17.43 | $17.25 | 845,980 |
| 2018-06-06 | $17.18 | $17.40 | $17.02 | $17.08 | $16.90 | 1,393,020 |
| 2018-06-05 | $16.80 | $17.00 | $16.30 | $16.99 | $16.81 | 1,135,620 |
| 2018-06-04 | $16.65 | $16.86 | $16.25 | $16.31 | $16.14 | 726,630 |
| 2018-06-01 | $16.46 | $16.70 | $16.16 | $16.66 | $16.49 | 968,610 |
| 2018-05-31 | $16.74 | $16.74 | $16.31 | $16.53 | $16.36 | 670,610 |
| 2018-05-30 | $16.07 | $16.76 | $16.03 | $16.47 | $16.30 | 1,061,540 |
| 2018-05-29 | $16.85 | $16.85 | $16.29 | $16.50 | $16.33 | 1,648,130 |
| 2018-05-28 | $17.35 | $17.54 | $16.60 | $16.96 | $16.78 | 1,451,340 |
| 2018-05-25 | $17.27 | $17.56 | $17.13 | $17.35 | $17.17 | 911,720 |
| 2018-05-24 | $17.41 | $17.68 | $17.07 | $17.17 | $16.99 | 948,670 |
| 2018-05-23 | $17.58 | $17.80 | $17.32 | $17.38 | $17.12 | 1,595,130 |
| 2018-05-22 | $16.80 | $17.60 | $16.66 | $17.56 | $17.30 | 2,450,790 |
| 2018-05-21 | $16.36 | $17.06 | $16.36 | $16.82 | $16.57 | 1,482,640 |
| 2018-05-18 | $16.21 | $16.47 | $16.13 | $16.30 | $16.05 | 809,220 |
| 2018-05-17 | $16.57 | $16.80 | $16.06 | $16.21 | $15.97 | 1,017,620 |
| 2018-05-16 | $16.94 | $17.06 | $16.38 | $16.58 | $16.33 | 1,180,780 |
| 2018-05-15 | $16.40 | $17.04 | $16.40 | $16.93 | $16.67 | 1,295,390 |
| 2018-05-14 | $16.42 | $16.66 | $16.11 | $16.58 | $16.33 | 1,112,550 |
| 2018-05-11 | $16.81 | $16.93 | $16.38 | $16.41 | $16.16 | 1,310,040 |
| 2018-05-10 | $17.19 | $17.19 | $16.34 | $16.92 | $16.67 | 2,946,540 |
| 2018-05-09 | $17.65 | $17.96 | $16.81 | $17.03 | $16.77 | 2,457,910 |
| 2018-05-08 | $17.40 | $17.61 | $17.23 | $17.61 | $17.34 | 1,496,360 |
| 2018-05-07 | $17.26 | $17.58 | $17.00 | $17.43 | $17.17 | 2,537,110 |
| 2018-05-04 | $18.00 | $18.03 | $17.25 | $17.30 | $17.04 | 2,334,790 |
| 2018-05-03 | $17.29 | $18.08 | $17.10 | $18.00 | $17.73 | 2,615,070 |
| 2018-05-02 | $17.62 | $17.67 | $17.05 | $17.19 | $16.93 | 2,449,610 |
| 2018-05-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.43 | 0 |
| 2018-04-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.43 | 0 |
| 2018-04-27 | $18.20 | $18.22 | $17.45 | $17.70 | $17.43 | 2,983,210 |
| 2018-04-26 | $17.62 | $18.24 | $17.27 | $18.24 | $17.97 | 3,637,320 |
| 2018-04-25 | $17.76 | $18.23 | $17.45 | $17.47 | $17.21 | 2,073,060 |
| 2018-04-24 | $17.77 | $18.01 | $17.00 | $18.01 | $17.74 | 2,257,030 |
| 2018-04-23 | $17.60 | $18.48 | $17.55 | $17.89 | $17.62 | 2,583,850 |
| 2018-04-20 | $17.48 | $17.89 | $17.30 | $17.68 | $17.41 | 1,869,830 |
| 2018-04-19 | $17.72 | $18.25 | $17.54 | $17.60 | $17.33 | 3,181,400 |
| 2018-04-18 | $17.07 | $17.98 | $16.63 | $17.78 | $17.51 | 3,588,350 |
| 2018-04-17 | $16.80 | $17.50 | $16.62 | $16.89 | $16.64 | 3,362,940 |
| 2018-04-16 | $16.68 | $16.86 | $16.30 | $16.77 | $16.52 | 3,139,040 |
| 2018-04-13 | $16.31 | $16.80 | $16.12 | $16.44 | $16.19 | 1,650,130 |
| 2018-04-12 | $16.18 | $16.42 | $16.05 | $16.11 | $15.87 | 1,184,100 |
| 2018-04-11 | $16.13 | $16.70 | $15.95 | $16.35 | $16.10 | 2,198,990 |
| 2018-04-10 | $16.19 | $16.25 | $15.76 | $16.10 | $15.86 | 1,358,970 |
| 2018-04-09 | $16.10 | $16.46 | $15.75 | $16.18 | $15.94 | 1,999,300 |
| 2018-04-06 | $16.14 | $16.14 | $16.14 | $16.14 | $15.90 | 0 |
| 2018-04-05 | $16.14 | $16.14 | $16.14 | $16.14 | $15.90 | 0 |
| 2018-04-04 | $16.55 | $16.74 | $16.12 | $16.14 | $15.90 | 1,743,300 |
| 2018-04-03 | $16.38 | $16.66 | $16.18 | $16.60 | $16.35 | 2,867,870 |
| 2018-04-02 | $15.60 | $16.98 | $15.60 | $16.78 | $16.53 | 4,767,330 |
| 2018-03-30 | $15.00 | $15.68 | $14.75 | $15.53 | $15.30 | 3,590,220 |
| 2018-03-29 | $14.91 | $15.09 | $14.52 | $15.00 | $14.77 | 2,227,080 |
| 2018-03-28 | $14.66 | $15.36 | $14.66 | $14.94 | $14.71 | 2,148,870 |
| 2018-03-27 | $14.90 | $15.38 | $14.61 | $15.00 | $14.77 | 3,198,320 |
| 2018-03-26 | $13.77 | $14.90 | $12.63 | $14.82 | $14.60 | 3,604,940 |
| 2018-03-23 | $14.88 | $14.88 | $13.64 | $14.00 | $13.79 | 3,124,090 |
| 2018-03-22 | $14.40 | $15.05 | $14.40 | $15.05 | $14.82 | 2,380,450 |
| 2018-03-21 | $14.81 | $15.05 | $14.55 | $14.57 | $14.35 | 1,622,040 |
| 2018-03-20 | $14.30 | $14.84 | $14.30 | $14.78 | $14.56 | 1,740,380 |
| 2018-03-19 | $14.28 | $14.59 | $14.15 | $14.50 | $14.28 | 1,254,080 |
| 2018-03-16 | $14.30 | $14.85 | $14.26 | $14.43 | $14.21 | 2,138,070 |
| 2018-03-15 | $14.50 | $14.68 | $13.98 | $14.30 | $14.08 | 1,737,910 |
| 2018-03-14 | $14.72 | $14.91 | $14.47 | $14.63 | $14.41 | 2,400,280 |
| 2018-03-13 | $13.76 | $15.21 | $13.76 | $14.91 | $14.69 | 5,843,850 |
| 2018-03-12 | $13.85 | $14.13 | $13.82 | $13.83 | $13.62 | 1,856,030 |
| 2018-03-09 | $13.29 | $13.85 | $13.28 | $13.82 | $13.61 | 1,907,350 |
| 2018-03-08 | $13.51 | $13.55 | $13.21 | $13.30 | $13.10 | 1,277,310 |
| 2018-03-07 | $13.68 | $13.88 | $13.42 | $13.48 | $13.28 | 1,387,560 |
| 2018-03-06 | $13.70 | $13.98 | $13.66 | $13.73 | $13.52 | 1,307,200 |
| 2018-03-05 | $13.46 | $13.83 | $13.40 | $13.82 | $13.61 | 2,150,830 |
| 2018-03-02 | $13.60 | $13.95 | $13.52 | $13.53 | $13.33 | 2,118,870 |
| 2018-03-01 | $13.51 | $13.83 | $13.33 | $13.78 | $13.57 | 2,508,780 |
| 2018-02-28 | $13.82 | $13.88 | $13.51 | $13.60 | $13.40 | 2,340,770 |
| 2018-02-27 | $13.55 | $13.91 | $13.43 | $13.89 | $13.68 | 3,301,540 |
| 2018-02-26 | $13.18 | $13.75 | $13.18 | $13.65 | $13.44 | 2,666,030 |
| 2018-02-23 | $13.49 | $13.51 | $13.13 | $13.23 | $13.03 | 997,330 |
| 2018-02-22 | $13.09 | $13.49 | $13.02 | $13.49 | $13.29 | 1,325,600 |
| 2018-02-21 | $13.01 | $13.01 | $13.01 | $13.01 | $12.81 | 0 |
| 2018-02-20 | $13.01 | $13.01 | $13.01 | $13.01 | $12.81 | 0 |
| 2018-02-19 | $13.01 | $13.01 | $13.01 | $13.01 | $12.81 | 0 |
| 2018-02-16 | $13.01 | $13.01 | $13.01 | $13.01 | $12.81 | 0 |
| 2018-02-15 | $13.01 | $13.01 | $13.01 | $13.01 | $12.81 | 0 |
| 2018-02-14 | $13.13 | $13.30 | $12.88 | $13.01 | $12.81 | 993,030 |
| 2018-02-13 | $13.41 | $13.65 | $13.25 | $13.30 | $13.10 | 1,621,290 |
| 2018-02-12 | $13.00 | $13.75 | $12.88 | $13.49 | $13.29 | 2,169,750 |
| 2018-02-09 | $12.85 | $13.78 | $12.68 | $13.15 | $12.95 | 3,088,650 |
| 2018-02-08 | $12.60 | $13.20 | $12.21 | $13.20 | $13.00 | 1,338,440 |
| 2018-02-07 | $12.55 | $12.90 | $12.13 | $12.40 | $12.21 | 1,380,440 |
| 2018-02-06 | $12.93 | $13.39 | $12.40 | $12.40 | $12.21 | 1,856,200 |
| 2018-02-05 | $12.52 | $13.28 | $12.52 | $13.26 | $13.06 | 1,159,830 |
| 2018-02-02 | $12.64 | $13.04 | $12.20 | $13.00 | $12.80 | 1,122,670 |
| 2018-02-01 | $13.06 | $13.08 | $12.61 | $12.73 | $12.54 | 1,228,570 |
| 2018-01-31 | $12.71 | $13.00 | $12.71 | $13.00 | $12.80 | 1,908,070 |
| 2018-01-30 | $12.60 | $12.88 | $12.60 | $12.82 | $12.63 | 1,378,440 |
| 2018-01-29 | $12.38 | $12.88 | $12.36 | $12.71 | $12.52 | 1,608,640 |
| 2018-01-26 | $12.43 | $12.50 | $12.32 | $12.48 | $12.29 | 1,101,860 |
| 2018-01-25 | $12.31 | $12.48 | $12.30 | $12.43 | $12.24 | 1,384,410 |
| 2018-01-24 | $12.41 | $12.58 | $12.20 | $12.39 | $12.20 | 1,717,330 |
| 2018-01-23 | $12.74 | $12.79 | $12.40 | $12.45 | $12.26 | 2,284,480 |
| 2018-01-22 | $12.69 | $13.04 | $12.64 | $12.80 | $12.61 | 3,238,090 |
| 2018-01-19 | $13.30 | $13.89 | $13.09 | $13.44 | $13.24 | 8,788,520 |
| 2018-01-18 | $12.48 | $12.69 | $12.25 | $12.63 | $12.44 | 1,083,480 |
| 2018-01-17 | $12.20 | $12.55 | $11.91 | $12.48 | $12.29 | 1,283,570 |
| 2018-01-16 | $11.92 | $12.27 | $11.80 | $12.23 | $12.05 | 932,870 |
| 2018-01-15 | $12.08 | $12.12 | $11.81 | $11.88 | $11.70 | 787,570 |
| 2018-01-12 | $12.14 | $12.23 | $12.06 | $12.14 | $11.96 | 518,110 |
| 2018-01-11 | $11.88 | $12.15 | $11.85 | $12.14 | $11.96 | 887,760 |
| 2018-01-10 | $12.07 | $12.14 | $11.88 | $11.97 | $11.79 | 787,130 |
| 2018-01-09 | $12.12 | $12.18 | $12.03 | $12.07 | $11.89 | 687,360 |
| 2018-01-08 | $12.09 | $12.15 | $11.91 | $12.11 | $11.93 | 796,810 |
| 2018-01-05 | $11.95 | $12.14 | $11.94 | $12.09 | $11.91 | 794,360 |
| 2018-01-04 | $11.93 | $12.07 | $11.86 | $11.95 | $11.77 | 1,377,670 |
| 2018-01-03 | $11.88 | $12.08 | $11.77 | $11.98 | $11.80 | 952,800 |
| 2018-01-02 | $11.59 | $12.04 | $11.50 | $11.90 | $11.72 | 1,554,530 |
| 2018-01-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.45 | 0 |
| 2017-12-29 | $11.77 | $11.77 | $11.26 | $11.63 | $11.45 | 1,943,520 |
| 2017-12-28 | $11.51 | $11.68 | $11.51 | $11.63 | $11.45 | 1,748,560 |
| 2017-12-27 | $12.14 | $12.17 | $11.76 | $11.79 | $11.61 | 1,330,960 |
| 2017-12-26 | $11.78 | $11.99 | $11.63 | $11.99 | $11.81 | 511,430 |
| 2017-12-25 | $12.05 | $12.23 | $11.78 | $11.83 | $11.65 | 785,150 |
| 2017-12-22 | $12.03 | $12.27 | $12.03 | $12.12 | $11.94 | 426,900 |
| 2017-12-21 | $12.27 | $12.27 | $12.06 | $12.20 | $12.02 | 543,670 |
| 2017-12-20 | $12.41 | $12.50 | $12.07 | $12.12 | $11.94 | 989,600 |
| 2017-12-19 | $12.46 | $12.58 | $12.38 | $12.47 | $12.28 | 655,130 |
| 2017-12-18 | $12.52 | $12.75 | $12.41 | $12.47 | $12.28 | 513,820 |
| 2017-12-15 | $12.57 | $12.79 | $12.51 | $12.73 | $12.54 | 685,010 |
| 2017-12-14 | $12.63 | $12.67 | $12.40 | $12.57 | $12.38 | 822,210 |
| 2017-12-13 | $12.53 | $12.88 | $12.51 | $12.67 | $12.48 | 1,461,150 |
| 2017-12-12 | $12.38 | $12.56 | $12.38 | $12.45 | $12.26 | 896,110 |
| 2017-12-11 | $12.36 | $12.56 | $12.26 | $12.38 | $12.19 | 567,170 |
| 2017-12-08 | $11.98 | $12.29 | $11.82 | $12.23 | $12.05 | 880,810 |
| 2017-12-07 | $12.16 | $12.24 | $11.85 | $11.96 | $11.78 | 771,200 |
| 2017-12-06 | $11.86 | $12.16 | $11.55 | $12.16 | $11.98 | 1,000,950 |
| 2017-12-05 | $12.29 | $12.49 | $11.87 | $11.87 | $11.69 | 1,080,610 |
| 2017-12-04 | $12.57 | $12.70 | $12.30 | $12.30 | $12.11 | 766,210 |
| 2017-12-01 | $12.37 | $12.58 | $12.28 | $12.56 | $12.37 | 618,120 |
| 2017-11-30 | $12.31 | $12.50 | $12.30 | $12.35 | $12.16 | 472,700 |
| 2017-11-29 | $12.53 | $12.57 | $12.23 | $12.36 | $12.17 | 599,370 |
| 2017-11-28 | $12.29 | $12.58 | $12.28 | $12.53 | $12.34 | 518,600 |
| 2017-11-27 | $12.40 | $12.49 | $12.22 | $12.31 | $12.12 | 574,720 |
| 2017-11-24 | $12.19 | $12.45 | $12.16 | $12.39 | $12.20 | 689,000 |
| 2017-11-23 | $12.52 | $12.62 | $12.12 | $12.19 | $12.01 | 1,248,040 |
| 2017-11-22 | $12.76 | $12.88 | $12.44 | $12.62 | $12.43 | 972,380 |
| 2017-11-21 | $13.03 | $13.16 | $12.65 | $12.76 | $12.57 | 1,438,050 |
| 2017-11-20 | $12.84 | $13.17 | $12.03 | $13.05 | $12.85 | 1,218,100 |
| 2017-11-17 | $13.84 | $13.90 | $12.68 | $12.97 | $12.77 | 2,702,790 |
| 2017-11-16 | $13.95 | $14.34 | $13.50 | $14.09 | $13.88 | 2,186,300 |
| 2017-11-15 | $13.70 | $14.05 | $13.50 | $13.93 | $13.72 | 1,310,480 |
| 2017-11-14 | $13.95 | $14.10 | $13.54 | $13.70 | $13.49 | 1,564,410 |
| 2017-11-13 | $14.13 | $14.22 | $13.89 | $14.06 | $13.85 | 1,638,460 |
| 2017-11-10 | $14.43 | $14.57 | $14.20 | $14.21 | $14.00 | 1,861,640 |
| 2017-11-09 | $14.17 | $14.47 | $14.05 | $14.44 | $14.22 | 1,554,780 |
| 2017-11-08 | $14.30 | $14.49 | $14.05 | $14.17 | $13.96 | 2,008,420 |
| 2017-11-07 | $14.73 | $14.73 | $14.18 | $14.35 | $14.13 | 2,360,340 |
| 2017-11-06 | $14.03 | $14.45 | $13.88 | $14.41 | $14.19 | 2,314,020 |
| 2017-11-03 | $13.63 | $14.53 | $13.53 | $14.10 | $13.89 | 3,495,640 |
| 2017-11-02 | $13.88 | $14.08 | $13.80 | $13.88 | $13.67 | 1,986,020 |
| 2017-11-01 | $13.37 | $14.16 | $13.21 | $13.73 | $13.52 | 3,084,380 |
| 2017-10-31 | $13.32 | $13.46 | $13.21 | $13.38 | $13.18 | 1,190,100 |
| 2017-10-30 | $13.81 | $14.03 | $13.11 | $13.30 | $13.10 | 3,213,500 |
| 2017-10-27 | $14.30 | $14.38 | $14.14 | $14.14 | $13.93 | 2,773,640 |
| 2017-10-26 | $13.76 | $14.48 | $13.76 | $14.45 | $14.23 | 3,777,230 |
| 2017-10-25 | $13.75 | $13.97 | $13.73 | $13.93 | $13.72 | 1,352,590 |
| 2017-10-24 | $14.07 | $14.07 | $13.66 | $13.81 | $13.60 | 1,463,260 |
| 2017-10-23 | $14.04 | $14.25 | $13.80 | $14.12 | $13.91 | 1,992,900 |
| 2017-10-20 | $13.68 | $14.00 | $13.58 | $13.98 | $13.77 | 2,203,660 |
| 2017-10-19 | $13.57 | $13.80 | $13.40 | $13.59 | $13.39 | 2,191,160 |
| 2017-10-18 | $14.38 | $14.38 | $13.50 | $13.76 | $13.55 | 3,774,120 |
| 2017-10-17 | $14.25 | $14.45 | $14.14 | $14.37 | $14.15 | 2,611,660 |
| 2017-10-16 | $14.71 | $14.75 | $14.19 | $14.24 | $14.03 | 3,678,510 |
| 2017-10-13 | $15.31 | $15.39 | $14.36 | $14.65 | $14.43 | 7,658,410 |
| 2017-10-12 | $15.31 | $15.56 | $15.18 | $15.40 | $15.17 | 3,668,450 |
| 2017-10-11 | $15.34 | $15.59 | $15.06 | $15.59 | $15.36 | 5,677,940 |
| 2017-10-10 | $15.49 | $15.64 | $15.10 | $15.44 | $15.21 | 5,482,950 |
| 2017-10-09 | $15.71 | $15.88 | $15.28 | $15.51 | $15.28 | 6,416,150 |
| 2017-10-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.41 | 0 |
| 2017-10-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.41 | 0 |
| 2017-10-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.41 | 0 |
| 2017-10-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.41 | 0 |
| 2017-10-02 | $15.65 | $15.65 | $15.65 | $15.65 | $15.41 | 0 |
| 2017-09-29 | $15.27 | $15.80 | $15.11 | $15.65 | $15.41 | 9,241,810 |
| 2017-09-28 | $14.80 | $15.99 | $14.60 | $15.53 | $15.30 | 12,566,800 |
| 2017-09-27 | $14.21 | $15.57 | $13.82 | $15.23 | $15.00 | 14,026,320 |
| 2017-09-26 | $13.89 | $14.41 | $13.61 | $14.41 | $14.19 | 13,468,100 |
| 2017-09-25 | $13.05 | $13.24 | $13.00 | $13.10 | $12.90 | 939,130 |
| 2017-09-22 | $13.00 | $13.11 | $12.90 | $13.04 | $12.84 | 682,160 |
| 2017-09-21 | $13.20 | $13.24 | $13.00 | $13.00 | $12.80 | 1,537,590 |
| 2017-09-20 | $13.15 | $13.26 | $13.10 | $13.20 | $13.00 | 1,110,750 |
| 2017-09-19 | $13.05 | $13.17 | $13.01 | $13.02 | $12.82 | 889,640 |
| 2017-09-18 | $12.94 | $13.08 | $12.82 | $13.04 | $12.84 | 980,870 |
| 2017-09-15 | $13.01 | $13.19 | $12.73 | $12.96 | $12.76 | 1,311,630 |
| 2017-09-14 | $13.18 | $13.31 | $13.02 | $13.13 | $12.93 | 1,091,800 |
| 2017-09-13 | $13.26 | $13.39 | $13.11 | $13.20 | $13.00 | 1,223,700 |
| 2017-09-12 | $13.45 | $13.59 | $13.30 | $13.33 | $13.13 | 1,688,740 |
| 2017-09-11 | $13.33 | $13.44 | $13.25 | $13.44 | $13.24 | 1,090,450 |
| 2017-09-08 | $13.38 | $13.50 | $13.19 | $13.33 | $13.13 | 1,395,630 |
| 2017-09-07 | $13.43 | $13.69 | $13.36 | $13.39 | $13.19 | 1,991,070 |
| 2017-09-06 | $13.38 | $13.46 | $13.31 | $13.45 | $13.25 | 1,052,620 |
| 2017-09-05 | $13.37 | $13.49 | $13.30 | $13.41 | $13.21 | 1,352,210 |
| 2017-09-04 | $13.58 | $13.58 | $13.34 | $13.37 | $13.17 | 2,309,450 |
| 2017-09-01 | $13.89 | $13.89 | $13.43 | $13.60 | $13.40 | 2,647,470 |
| 2017-08-31 | $13.15 | $13.98 | $13.10 | $13.74 | $13.53 | 2,536,420 |
| 2017-08-30 | $13.14 | $13.20 | $13.06 | $13.16 | $12.96 | 759,750 |
| 2017-08-29 | $13.28 | $13.38 | $13.01 | $13.06 | $12.86 | 935,410 |
| 2017-08-28 | $13.02 | $13.43 | $12.91 | $13.20 | $13.00 | 1,204,950 |
| 2017-08-25 | $13.03 | $13.13 | $12.75 | $12.95 | $12.75 | 725,060 |
| 2017-08-24 | $13.28 | $13.37 | $12.90 | $12.90 | $12.71 | 614,210 |
| 2017-08-23 | $13.19 | $13.40 | $12.81 | $13.28 | $13.08 | 507,120 |
| 2017-08-22 | $13.35 | $13.44 | $13.23 | $13.27 | $13.07 | 551,950 |
| 2017-08-21 | $13.29 | $13.85 | $13.29 | $13.45 | $13.25 | 711,860 |
| 2017-08-18 | $13.29 | $13.40 | $13.13 | $13.39 | $13.19 | 848,310 |
| 2017-08-17 | $13.38 | $13.60 | $13.22 | $13.39 | $13.19 | 1,017,410 |
| 2017-08-16 | $13.36 | $13.47 | $13.20 | $13.38 | $13.18 | 978,420 |
| 2017-08-15 | $13.25 | $13.85 | $13.05 | $13.35 | $13.15 | 1,697,950 |
| 2017-08-14 | $12.77 | $13.35 | $12.70 | $13.35 | $13.15 | 1,622,980 |
| 2017-08-11 | $13.00 | $13.03 | $12.71 | $12.76 | $12.57 | 2,086,750 |
| 2017-08-10 | $13.65 | $13.65 | $13.08 | $13.10 | $12.90 | 2,910,540 |
| 2017-08-09 | $14.16 | $14.16 | $13.53 | $13.58 | $13.38 | 4,221,160 |
| 2017-08-08 | $13.06 | $14.36 | $12.88 | $14.34 | $14.12 | 3,889,450 |
| 2017-08-07 | $12.51 | $13.05 | $12.50 | $13.05 | $12.85 | 1,330,360 |
| 2017-08-04 | $12.72 | $12.90 | $12.45 | $12.62 | $12.43 | 1,407,850 |
| 2017-08-03 | $12.48 | $13.16 | $12.35 | $12.92 | $12.73 | 1,359,520 |
| 2017-08-02 | $12.74 | $12.86 | $12.31 | $12.50 | $12.31 | 1,144,010 |
| 2017-08-01 | $13.00 | $13.20 | $12.81 | $12.89 | $12.70 | 1,105,750 |
| 2017-07-31 | $12.68 | $13.43 | $12.68 | $13.22 | $13.02 | 2,200,950 |
| 2017-07-28 | $12.70 | $12.76 | $12.44 | $12.68 | $12.49 | 1,113,010 |
| 2017-07-27 | $12.17 | $12.75 | $12.17 | $12.61 | $12.42 | 1,001,900 |
| 2017-07-26 | $12.63 | $12.63 | $12.17 | $12.27 | $12.09 | 528,410 |
| 2017-07-25 | $12.53 | $12.70 | $12.32 | $12.43 | $12.24 | 880,400 |
| 2017-07-24 | $12.00 | $13.03 | $12.00 | $12.56 | $12.37 | 2,000,800 |
| 2017-07-21 | $12.00 | $12.16 | $11.93 | $11.95 | $11.77 | 805,910 |
| 2017-07-20 | $12.06 | $12.48 | $11.97 | $12.10 | $11.92 | 854,170 |
| 2017-07-19 | $12.08 | $12.13 | $11.88 | $12.07 | $11.89 | 707,280 |
| 2017-07-18 | $12.35 | $12.38 | $11.72 | $12.07 | $11.89 | 1,347,380 |
| 2017-07-17 | $13.55 | $13.77 | $12.35 | $12.35 | $12.16 | 1,705,070 |
| 2017-07-14 | $13.88 | $13.91 | $13.70 | $13.72 | $13.51 | 503,000 |
| 2017-07-13 | $13.81 | $14.04 | $13.81 | $13.87 | $13.66 | 720,510 |
| 2017-07-12 | $13.83 | $14.30 | $13.80 | $14.04 | $13.83 | 1,214,280 |
| 2017-07-11 | $14.05 | $14.13 | $13.93 | $13.93 | $13.72 | 627,380 |
| 2017-07-10 | $14.19 | $14.29 | $13.90 | $14.14 | $13.93 | 1,403,900 |
| 2017-07-07 | $14.20 | $14.24 | $14.11 | $14.20 | $13.99 | 811,700 |
| 2017-07-06 | $14.30 | $14.38 | $14.08 | $14.20 | $13.99 | 1,391,040 |
| 2017-07-05 | $14.35 | $14.37 | $14.08 | $14.37 | $14.15 | 1,699,720 |
| 2017-07-04 | $14.50 | $14.50 | $14.20 | $14.34 | $14.12 | 1,752,890 |
| 2017-07-03 | $14.34 | $14.58 | $14.25 | $14.47 | $14.25 | 1,513,300 |
| 2017-06-30 | $13.49 | $13.49 | $13.49 | $13.49 | $13.29 | 0 |
| 2017-06-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.29 | 0 |
| 2017-06-28 | $13.80 | $13.85 | $13.47 | $13.49 | $13.29 | 1,217,800 |
| 2017-06-27 | $13.86 | $14.04 | $13.70 | $13.94 | $13.73 | 730,200 |
| 2017-06-26 | $13.89 | $13.90 | $13.55 | $13.86 | $13.65 | 875,810 |
| 2017-06-23 | $14.09 | $14.09 | $13.41 | $13.66 | $13.45 | 1,093,820 |
| 2017-06-22 | $14.24 | $14.39 | $13.85 | $13.85 | $13.64 | 979,880 |
| 2017-06-21 | $14.55 | $14.57 | $14.18 | $14.22 | $14.01 | 1,366,530 |
| 2017-06-20 | $14.61 | $14.65 | $14.39 | $14.40 | $14.18 | 992,730 |
| 2017-06-19 | $14.80 | $14.89 | $14.50 | $14.61 | $14.39 | 1,493,100 |
| 2017-06-16 | $14.51 | $14.82 | $14.43 | $14.80 | $14.58 | 1,424,770 |
| 2017-06-15 | $14.35 | $14.70 | $14.35 | $14.51 | $14.29 | 1,034,170 |
| 2017-06-14 | $14.35 | $14.58 | $14.30 | $14.45 | $14.13 | 636,130 |
| 2017-06-13 | $14.27 | $14.68 | $14.06 | $14.44 | $14.12 | 813,630 |
| 2017-06-12 | $14.09 | $14.32 | $13.82 | $14.26 | $13.94 | 914,200 |
| 2017-06-09 | $14.05 | $14.19 | $13.88 | $14.10 | $13.78 | 809,160 |
| 2017-06-08 | $14.32 | $14.32 | $14.11 | $14.16 | $13.84 | 783,640 |
| 2017-06-07 | $13.83 | $14.35 | $13.83 | $14.32 | $14.00 | 1,046,470 |
| 2017-06-06 | $13.74 | $14.14 | $13.60 | $14.00 | $13.69 | 1,051,750 |
| 2017-06-05 | $13.56 | $13.92 | $13.55 | $13.74 | $13.43 | 823,420 |
| 2017-06-02 | $13.27 | $13.68 | $13.12 | $13.55 | $13.25 | 1,035,080 |
| 2017-06-01 | $13.92 | $14.06 | $13.35 | $13.40 | $13.10 | 1,258,360 |
| 2017-05-31 | $13.74 | $14.43 | $13.68 | $14.06 | $13.74 | 1,946,010 |
| 2017-05-30 | $13.53 | $13.53 | $13.53 | $13.53 | $13.23 | 0 |
| 2017-05-29 | $13.53 | $13.53 | $13.53 | $13.53 | $13.23 | 0 |
| 2017-05-26 | $13.70 | $13.74 | $13.44 | $13.53 | $13.23 | 601,600 |
| 2017-05-25 | $13.60 | $13.95 | $13.07 | $13.72 | $13.41 | 1,288,990 |
| 2017-05-24 | $13.38 | $13.71 | $13.05 | $13.60 | $13.29 | 1,193,250 |
| 2017-05-23 | $14.27 | $14.27 | $13.30 | $13.40 | $13.10 | 1,464,350 |
| 2017-05-22 | $15.04 | $15.04 | $14.16 | $14.16 | $13.84 | 1,328,360 |
| 2017-05-19 | $15.01 | $15.17 | $14.94 | $14.99 | $14.65 | 827,930 |
| 2017-05-18 | $15.00 | $15.31 | $14.80 | $14.96 | $14.62 | 1,139,500 |
| 2017-05-17 | $14.91 | $15.14 | $14.78 | $15.12 | $14.78 | 1,308,530 |
| 2017-05-16 | $14.99 | $14.99 | $14.30 | $14.98 | $14.64 | 1,741,460 |
| 2017-05-15 | $14.87 | $15.07 | $14.72 | $14.80 | $14.47 | 579,600 |
| 2017-05-12 | $14.91 | $15.15 | $14.70 | $14.81 | $14.48 | 669,770 |
| 2017-05-11 | $15.20 | $15.20 | $14.50 | $14.88 | $14.55 | 1,225,850 |
| 2017-05-10 | $15.70 | $15.89 | $15.30 | $15.30 | $14.96 | 811,730 |
| 2017-05-09 | $16.06 | $16.38 | $14.90 | $15.71 | $15.36 | 1,690,990 |
| 2017-05-08 | $16.30 | $17.38 | $15.98 | $16.40 | $16.03 | 1,924,200 |
| 2017-05-05 | $16.85 | $16.86 | $16.38 | $16.55 | $16.18 | 579,600 |
| 2017-05-04 | $16.73 | $17.09 | $16.73 | $16.85 | $16.47 | 713,810 |
| 2017-05-03 | $17.12 | $17.23 | $16.71 | $16.91 | $16.53 | 870,110 |
| 2017-05-02 | $16.73 | $17.30 | $16.56 | $17.05 | $16.67 | 1,502,720 |
| 2017-05-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.37 | 0 |
| 2017-04-28 | $16.60 | $16.93 | $16.50 | $16.75 | $16.37 | 1,005,260 |
| 2017-04-27 | $16.35 | $16.67 | $16.35 | $16.59 | $16.22 | 1,211,530 |
| 2017-04-26 | $16.35 | $16.67 | $16.29 | $16.50 | $16.13 | 797,330 |
| 2017-04-25 | $16.14 | $16.40 | $16.12 | $16.31 | $15.94 | 1,212,420 |
| 2017-04-24 | $17.08 | $17.28 | $16.10 | $16.12 | $15.76 | 1,363,480 |
| 2017-04-21 | $17.40 | $17.52 | $17.22 | $17.29 | $16.90 | 544,960 |
| 2017-04-20 | $17.27 | $17.48 | $17.20 | $17.39 | $17.00 | 845,120 |
| 2017-04-19 | $18.11 | $18.20 | $17.14 | $17.36 | $16.97 | 1,168,580 |
| 2017-04-18 | $18.30 | $18.59 | $18.11 | $18.11 | $17.70 | 967,310 |
| 2017-04-17 | $18.32 | $18.51 | $18.11 | $18.33 | $17.92 | 1,049,510 |
| 2017-04-14 | $18.73 | $18.79 | $18.10 | $18.20 | $17.79 | 1,370,950 |
| 2017-04-13 | $18.71 | $19.13 | $18.58 | $18.73 | $18.31 | 2,311,760 |
| 2017-04-12 | $19.09 | $19.09 | $18.70 | $18.75 | $18.33 | 1,394,520 |
| 2017-04-11 | $19.05 | $19.14 | $18.78 | $19.09 | $18.66 | 1,221,260 |
| 2017-04-10 | $20.31 | $20.31 | $18.80 | $19.05 | $18.62 | 3,781,970 |
| 2017-04-07 | $20.40 | $20.40 | $19.81 | $20.29 | $19.83 | 1,223,740 |
| 2017-04-06 | $20.33 | $20.53 | $19.93 | $20.05 | $19.60 | 1,494,650 |
| 2017-04-05 | $19.66 | $21.28 | $19.59 | $20.35 | $19.89 | 1,444,310 |
| 2017-04-04 | $19.66 | $19.66 | $19.66 | $19.66 | $19.22 | 0 |
| 2017-04-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.22 | 0 |
| 2017-03-31 | $19.51 | $19.77 | $19.48 | $19.66 | $19.22 | 843,340 |
| 2017-03-30 | $20.02 | $20.10 | $19.50 | $19.63 | $19.19 | 1,443,460 |
| 2017-03-29 | $20.43 | $20.62 | $20.02 | $20.10 | $19.65 | 968,780 |
| 2017-03-28 | $20.57 | $20.94 | $20.47 | $20.51 | $20.05 | 1,190,060 |
| 2017-03-27 | $20.40 | $20.88 | $20.26 | $20.69 | $20.23 | 2,016,640 |
| 2017-03-24 | $20.44 | $20.44 | $20.20 | $20.28 | $19.82 | 1,165,940 |
| 2017-03-23 | $20.04 | $20.60 | $20.04 | $20.23 | $19.78 | 1,586,650 |
| 2017-03-22 | $20.69 | $20.69 | $19.99 | $20.08 | $19.63 | 2,344,000 |
| 2017-03-21 | $20.71 | $20.86 | $20.61 | $20.74 | $20.27 | 1,244,850 |
| 2017-03-20 | $20.85 | $21.09 | $20.60 | $20.69 | $20.23 | 1,444,840 |
| 2017-03-17 | $21.44 | $21.44 | $20.90 | $20.91 | $20.44 | 1,212,860 |
| 2017-03-16 | $21.08 | $21.20 | $21.04 | $21.18 | $20.70 | 1,078,890 |
| 2017-03-15 | $21.23 | $21.23 | $20.95 | $21.08 | $20.61 | 977,550 |
| 2017-03-14 | $21.28 | $21.45 | $21.00 | $21.03 | $20.56 | 1,152,250 |
| 2017-03-13 | $21.11 | $21.52 | $20.71 | $21.25 | $20.77 | 1,547,160 |
| 2017-03-10 | $21.00 | $21.58 | $21.00 | $21.26 | $20.78 | 1,749,470 |
| 2017-03-09 | $20.81 | $22.36 | $20.56 | $21.56 | $21.08 | 3,232,300 |
| 2017-03-08 | $21.39 | $21.40 | $20.83 | $20.90 | $20.43 | 933,190 |
| 2017-03-07 | $21.17 | $21.35 | $20.89 | $21.35 | $20.87 | 1,043,900 |
| 2017-03-06 | $20.72 | $21.23 | $20.63 | $21.11 | $20.64 | 1,007,940 |
| 2017-03-03 | $20.97 | $20.97 | $20.61 | $20.85 | $20.38 | 1,250,720 |
| 2017-03-02 | $21.24 | $21.24 | $20.70 | $20.86 | $20.39 | 1,010,150 |
| 2017-03-01 | $20.40 | $21.47 | $20.36 | $21.03 | $20.56 | 2,524,390 |
| 2017-02-28 | $20.33 | $20.55 | $20.21 | $20.48 | $20.02 | 902,750 |
| 2017-02-27 | $20.53 | $20.56 | $20.28 | $20.39 | $19.93 | 1,332,210 |
| 2017-02-24 | $20.23 | $20.50 | $20.18 | $20.46 | $20.00 | 1,071,560 |
| 2017-02-23 | $20.18 | $20.28 | $20.09 | $20.25 | $19.79 | 687,230 |
| 2017-02-22 | $20.44 | $20.44 | $20.15 | $20.18 | $19.73 | 646,740 |
| 2017-02-21 | $20.06 | $20.37 | $20.06 | $20.30 | $19.84 | 775,990 |
| 2017-02-20 | $19.98 | $20.25 | $19.85 | $20.14 | $19.69 | 888,880 |
| 2017-02-17 | $20.45 | $20.45 | $19.95 | $20.03 | $19.58 | 843,380 |
| 2017-02-16 | $20.10 | $20.45 | $20.08 | $20.45 | $19.99 | 1,108,770 |
| 2017-02-15 | $20.16 | $20.33 | $19.99 | $20.00 | $19.55 | 867,400 |
| 2017-02-14 | $20.41 | $20.52 | $20.08 | $20.15 | $19.70 | 734,220 |
| 2017-02-13 | $20.35 | $20.57 | $20.17 | $20.42 | $19.96 | 956,220 |
| 2017-02-10 | $20.55 | $20.55 | $20.24 | $20.35 | $19.89 | 560,100 |
| 2017-02-09 | $20.44 | $20.54 | $20.34 | $20.53 | $20.07 | 683,350 |
| 2017-02-08 | $20.20 | $20.48 | $20.00 | $20.44 | $19.98 | 663,920 |
| 2017-02-07 | $20.31 | $20.55 | $20.15 | $20.35 | $19.89 | 584,190 |
| 2017-02-06 | $20.29 | $20.62 | $20.04 | $20.30 | $19.84 | 1,082,410 |
| 2017-02-03 | $20.26 | $20.37 | $19.96 | $20.05 | $19.60 | 225,870 |
| 2017-02-02 | $20.28 | $20.28 | $20.28 | $20.28 | $19.82 | 0 |
| 2017-02-01 | $20.28 | $20.28 | $20.28 | $20.28 | $19.82 | 0 |
| 2017-01-31 | $20.28 | $20.28 | $20.28 | $20.28 | $19.82 | 0 |
| 2017-01-30 | $20.28 | $20.28 | $20.28 | $20.28 | $19.82 | 0 |
| 2017-01-27 | $20.28 | $20.28 | $20.28 | $20.28 | $19.82 | 0 |
| 2017-01-26 | $20.34 | $20.39 | $20.08 | $20.28 | $19.82 | 360,080 |
| 2017-01-25 | $20.33 | $20.43 | $19.98 | $20.20 | $19.75 | 407,950 |
| 2017-01-24 | $20.21 | $20.78 | $20.00 | $20.35 | $19.89 | 668,610 |
| 2017-01-23 | $20.14 | $20.44 | $19.75 | $20.42 | $19.96 | 664,300 |
| 2017-01-20 | $19.38 | $20.15 | $19.38 | $20.05 | $19.60 | 610,910 |
| 2017-01-19 | $19.76 | $19.99 | $19.55 | $19.64 | $19.20 | 526,230 |
| 2017-01-18 | $20.03 | $20.14 | $19.80 | $19.91 | $19.46 | 573,770 |
| 2017-01-17 | $19.75 | $20.49 | $19.11 | $19.99 | $19.54 | 1,092,650 |
| 2017-01-16 | $20.70 | $21.08 | $19.00 | $19.72 | $19.28 | 1,302,610 |
| 2017-01-13 | $21.85 | $22.10 | $20.80 | $20.98 | $20.51 | 1,051,140 |
| 2017-01-12 | $22.46 | $22.47 | $21.63 | $21.85 | $21.36 | 1,168,020 |
| 2017-01-11 | $22.12 | $23.15 | $22.12 | $22.60 | $22.09 | 2,174,180 |
| 2017-01-10 | $22.15 | $22.76 | $22.06 | $22.17 | $21.67 | 693,470 |
| 2017-01-09 | $22.00 | $22.12 | $21.73 | $22.01 | $21.52 | 636,810 |
| 2017-01-06 | $22.18 | $22.77 | $22.04 | $22.05 | $21.55 | 636,660 |
| 2017-01-05 | $22.20 | $22.25 | $21.82 | $22.10 | $21.60 | 630,610 |
| 2017-01-04 | $22.00 | $22.30 | $21.87 | $22.20 | $21.70 | 1,176,020 |
| 2017-01-03 | $21.86 | $22.27 | $21.66 | $21.87 | $21.38 | 1,347,850 |
| 2017-01-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.21 | 0 |
| 2016-12-30 | $21.66 | $21.86 | $21.22 | $21.70 | $21.21 | 723,070 |
| 2016-12-29 | $21.85 | $21.85 | $21.56 | $21.70 | $21.21 | 584,660 |
| 2016-12-28 | $21.73 | $21.89 | $21.53 | $21.77 | $21.28 | 477,820 |
| 2016-12-27 | $21.61 | $21.81 | $21.30 | $21.73 | $21.24 | 634,060 |
| 2016-12-26 | $21.46 | $21.67 | $21.30 | $21.61 | $21.12 | 420,960 |
| 2016-12-23 | $21.91 | $22.09 | $21.51 | $21.58 | $21.09 | 447,150 |
| 2016-12-22 | $22.20 | $22.24 | $21.75 | $22.10 | $21.60 | 683,780 |
| 2016-12-21 | $21.68 | $22.20 | $21.60 | $22.20 | $21.70 | 1,040,950 |
| 2016-12-20 | $21.51 | $21.59 | $21.21 | $21.47 | $20.99 | 530,050 |
| 2016-12-19 | $21.79 | $21.86 | $21.30 | $21.34 | $20.86 | 552,370 |
| 2016-12-16 | $21.30 | $21.75 | $21.30 | $21.53 | $21.05 | 484,800 |
| 2016-12-15 | $20.92 | $22.20 | $20.86 | $21.37 | $20.89 | 699,480 |
| 2016-12-14 | $21.11 | $21.35 | $20.93 | $20.95 | $20.48 | 656,180 |
| 2016-12-13 | $21.30 | $21.30 | $20.91 | $21.12 | $20.65 | 1,044,010 |
| 2016-12-12 | $23.08 | $23.08 | $21.13 | $21.30 | $20.82 | 1,286,600 |
| 2016-12-09 | $23.28 | $23.36 | $22.90 | $22.90 | $22.39 | 1,201,860 |
| 2016-12-08 | $23.45 | $23.56 | $23.25 | $23.30 | $22.78 | 880,350 |
| 2016-12-07 | $23.60 | $23.68 | $23.27 | $23.44 | $22.91 | 455,440 |
| 2016-12-06 | $23.20 | $23.72 | $23.20 | $23.41 | $22.88 | 944,580 |
| 2016-12-05 | $23.20 | $23.30 | $23.00 | $23.19 | $22.67 | 645,030 |
| 2016-12-02 | $23.33 | $23.47 | $23.01 | $23.07 | $22.55 | 1,091,280 |
| 2016-12-01 | $23.50 | $23.72 | $23.15 | $23.32 | $22.80 | 1,381,750 |
| 2016-11-30 | $23.94 | $23.94 | $23.44 | $23.46 | $22.93 | 1,561,700 |
| 2016-11-29 | $24.52 | $24.75 | $23.61 | $23.73 | $23.20 | 1,518,830 |
| 2016-11-28 | $24.75 | $24.95 | $24.60 | $24.61 | $24.06 | 1,330,270 |
| 2016-11-25 | $24.55 | $24.75 | $24.18 | $24.75 | $24.19 | 1,157,860 |
| 2016-11-24 | $24.71 | $24.95 | $24.53 | $24.65 | $24.10 | 935,020 |
| 2016-11-23 | $25.09 | $25.38 | $24.79 | $24.80 | $24.24 | 1,649,390 |
| 2016-11-22 | $24.86 | $25.10 | $24.66 | $25.10 | $24.54 | 1,887,240 |
| 2016-11-21 | $24.44 | $25.06 | $24.44 | $24.94 | $24.38 | 1,766,640 |
| 2016-11-18 | $24.78 | $24.78 | $24.45 | $24.56 | $24.01 | 1,039,630 |
| 2016-11-17 | $25.01 | $25.01 | $24.44 | $24.55 | $24.00 | 1,486,100 |
| 2016-11-16 | $25.00 | $25.48 | $25.00 | $25.08 | $24.52 | 1,697,920 |
| 2016-11-15 | $25.31 | $25.48 | $24.75 | $25.00 | $24.44 | 2,117,660 |
| 2016-11-14 | $24.69 | $25.99 | $24.69 | $25.32 | $24.75 | 3,754,800 |
| 2016-11-11 | $24.17 | $24.40 | $23.93 | $24.40 | $23.85 | 1,147,480 |
| 2016-11-10 | $24.28 | $24.53 | $24.00 | $24.17 | $23.63 | 1,036,570 |
| 2016-11-09 | $24.88 | $24.90 | $23.79 | $24.04 | $23.50 | 1,601,790 |
| 2016-11-08 | $24.58 | $25.05 | $24.55 | $24.63 | $24.08 | 1,552,750 |
| 2016-11-07 | $24.97 | $25.06 | $24.30 | $24.56 | $24.01 | 1,437,380 |
| 2016-11-04 | $23.85 | $25.18 | $23.85 | $24.95 | $24.39 | 2,748,870 |
| 2016-11-03 | $24.15 | $24.95 | $24.00 | $24.45 | $23.90 | 2,256,140 |
| 2016-11-02 | $24.01 | $25.36 | $23.94 | $23.99 | $23.45 | 2,233,150 |
| 2016-11-01 | $23.12 | $24.25 | $23.12 | $24.20 | $23.66 | 3,096,510 |
| 2016-10-31 | $23.30 | $23.47 | $23.11 | $23.26 | $22.74 | 0 |
| 2016-10-28 | $23.56 | $23.99 | $23.39 | $23.41 | $22.88 | 1,024,470 |
| 2016-10-27 | $24.08 | $24.19 | $23.50 | $23.75 | $23.22 | 767,130 |
| 2016-10-26 | $23.79 | $24.02 | $23.76 | $23.97 | $23.43 | 1,054,300 |
| 2016-10-25 | $23.93 | $24.12 | $23.85 | $23.91 | $23.37 | 1,175,890 |
| 2016-10-24 | $23.31 | $24.07 | $23.31 | $23.90 | $23.36 | 1,732,270 |
| 2016-10-21 | $23.66 | $23.70 | $23.10 | $23.43 | $22.90 | 1,138,900 |
| 2016-10-20 | $23.11 | $23.68 | $23.11 | $23.53 | $23.00 | 997,830 |
| 2016-10-19 | $23.67 | $23.76 | $23.25 | $23.35 | $22.83 | 1,368,120 |
| 2016-10-18 | $23.59 | $23.77 | $23.15 | $23.67 | $23.14 | 1,139,500 |
| 2016-10-17 | $24.00 | $24.00 | $23.30 | $23.30 | $22.78 | 1,204,290 |
| 2016-10-14 | $23.70 | $24.00 | $23.65 | $23.88 | $23.34 | 995,810 |
| 2016-10-13 | $24.33 | $24.34 | $23.80 | $23.83 | $23.29 | 1,605,510 |
| 2016-10-12 | $24.00 | $24.37 | $23.81 | $24.34 | $23.79 | 1,493,810 |
| 2016-10-11 | $23.97 | $24.28 | $23.77 | $24.19 | $23.65 | 1,192,460 |
| 2016-10-10 | $23.91 | $24.00 | $23.54 | $23.97 | $23.43 | 1,581,100 |
| 2016-10-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.22 | 0 |
| 2016-10-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.22 | 0 |
| 2016-10-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.22 | 0 |
| 2016-10-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.22 | 0 |
| 2016-10-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.22 | 0 |
| 2016-09-30 | $23.25 | $23.75 | $23.23 | $23.75 | $23.22 | 905,660 |
| 2016-09-29 | $23.11 | $23.56 | $23.11 | $23.30 | $22.78 | 831,160 |
| 2016-09-28 | $23.30 | $23.75 | $23.16 | $23.19 | $22.67 | 997,170 |
| 2016-09-27 | $23.03 | $23.70 | $23.00 | $23.38 | $22.85 | 1,363,760 |
| 2016-09-26 | $24.20 | $24.35 | $23.31 | $23.40 | $22.87 | 2,752,400 |
| 2016-09-23 | $24.90 | $24.95 | $24.35 | $24.38 | $23.83 | 1,516,900 |
| 2016-09-22 | $24.99 | $25.15 | $24.78 | $24.87 | $24.31 | 1,165,050 |
| 2016-09-21 | $24.80 | $24.99 | $24.61 | $24.86 | $24.30 | 1,428,430 |
| 2016-09-20 | $24.89 | $24.89 | $24.51 | $24.80 | $24.24 | 1,192,140 |
| 2016-09-19 | $24.23 | $25.25 | $24.23 | $24.88 | $24.32 | 1,819,230 |
| 2016-09-16 | $24.23 | $24.23 | $24.23 | $24.23 | $23.69 | 0 |
| 2016-09-15 | $24.23 | $24.23 | $24.23 | $24.23 | $23.69 | 0 |
| 2016-09-14 | $24.46 | $24.46 | $24.08 | $24.23 | $23.69 | 1,118,820 |
| 2016-09-13 | $24.41 | $24.59 | $24.09 | $24.54 | $23.99 | 1,745,640 |
| 2016-09-12 | $24.08 | $24.67 | $23.88 | $24.17 | $23.63 | 2,008,590 |
| 2016-09-09 | $25.30 | $25.30 | $24.51 | $24.55 | $24.00 | 2,855,780 |
| 2016-09-08 | $24.99 | $25.30 | $24.72 | $25.28 | $24.71 | 2,317,730 |
| 2016-09-07 | $25.49 | $25.55 | $24.81 | $24.91 | $24.35 | 3,953,760 |
| 2016-09-06 | $23.98 | $25.52 | $23.71 | $25.48 | $24.91 | 7,253,470 |
| 2016-09-05 | $23.59 | $24.44 | $23.42 | $23.98 | $23.44 | 3,233,030 |
| 2016-09-02 | $23.28 | $23.61 | $23.28 | $23.47 | $22.94 | 1,692,880 |
| 2016-09-01 | $23.52 | $23.79 | $23.40 | $23.47 | $22.94 | 1,702,030 |
| 2016-08-31 | $23.90 | $23.90 | $23.38 | $23.65 | $23.12 | 1,281,130 |
| 2016-08-30 | $23.92 | $24.14 | $23.40 | $23.42 | $22.89 | 2,430,390 |
| 2016-08-29 | $22.85 | $23.97 | $22.78 | $23.87 | $23.33 | 4,732,220 |
| 2016-08-26 | $22.43 | $22.90 | $22.40 | $22.81 | $22.30 | 1,444,920 |
| 2016-08-25 | $22.71 | $22.99 | $22.05 | $22.43 | $21.93 | 2,515,670 |
| 2016-08-24 | $22.87 | $23.23 | $22.60 | $22.98 | $22.46 | 1,543,190 |
| 2016-08-23 | $23.00 | $23.00 | $22.55 | $22.67 | $22.16 | 1,999,390 |
| 2016-08-22 | $23.78 | $23.78 | $23.01 | $23.02 | $22.50 | 1,362,540 |
| 2016-08-19 | $23.53 | $23.57 | $23.27 | $23.54 | $23.01 | 1,299,650 |
| 2016-08-18 | $23.80 | $23.98 | $23.52 | $23.53 | $23.00 | 1,771,070 |
| 2016-08-17 | $23.59 | $24.12 | $23.30 | $23.80 | $23.27 | 2,672,610 |
| 2016-08-16 | $23.39 | $24.18 | $23.32 | $23.59 | $23.06 | 2,353,010 |
| 2016-08-15 | $23.08 | $23.50 | $22.95 | $23.40 | $22.87 | 1,621,100 |
| 2016-08-12 | $22.99 | $23.19 | $22.71 | $23.03 | $22.51 | 1,061,260 |
| 2016-08-11 | $23.10 | $23.22 | $22.79 | $22.87 | $22.36 | 1,395,100 |
| 2016-08-10 | $22.85 | $23.57 | $22.85 | $23.22 | $22.70 | 2,645,240 |
| 2016-08-09 | $22.79 | $23.20 | $22.52 | $22.85 | $22.34 | 2,003,200 |
| 2016-08-08 | $22.73 | $22.86 | $22.28 | $22.73 | $22.22 | 1,337,350 |
| 2016-08-05 | $22.95 | $23.00 | $22.64 | $22.65 | $22.14 | 793,770 |
| 2016-08-04 | $22.84 | $23.06 | $22.60 | $22.90 | $22.39 | 1,289,460 |
| 2016-08-03 | $22.76 | $22.96 | $22.50 | $22.85 | $22.34 | 1,195,840 |
| 2016-08-02 | $22.53 | $22.99 | $22.50 | $22.76 | $22.25 | 1,933,970 |
| 2016-08-01 | $22.77 | $23.10 | $21.70 | $22.85 | $22.34 | 2,722,670 |
| 2016-07-29 | $23.55 | $23.60 | $22.73 | $22.85 | $22.34 | 3,281,080 |
| 2016-07-28 | $23.50 | $23.82 | $23.23 | $23.47 | $22.94 | 1,965,530 |
| 2016-07-27 | $25.15 | $25.15 | $23.05 | $23.53 | $23.00 | 5,645,610 |
| 2016-07-26 | $24.43 | $24.98 | $24.43 | $24.90 | $24.34 | 3,160,070 |
| 2016-07-25 | $24.81 | $25.08 | $24.51 | $24.55 | $24.00 | 3,009,770 |
| 2016-07-22 | $25.35 | $25.60 | $25.00 | $25.09 | $24.53 | 3,134,270 |
| 2016-07-21 | $25.20 | $25.88 | $24.82 | $25.88 | $25.30 | 4,065,610 |
| 2016-07-20 | $25.33 | $25.55 | $24.91 | $25.09 | $24.53 | 4,648,240 |
| 2016-07-19 | $24.71 | $26.29 | $24.71 | $25.30 | $24.73 | 9,132,690 |
| 2016-07-18 | $26.10 | $26.52 | $26.04 | $26.37 | $25.78 | 4,428,730 |
| 2016-07-15 | $26.30 | $26.90 | $25.80 | $26.58 | $25.98 | 8,043,270 |
| 2016-07-14 | $25.29 | $26.74 | $25.29 | $26.51 | $25.91 | 11,672,600 |
| 2016-07-13 | $25.15 | $25.23 | $24.60 | $24.92 | $24.36 | 4,790,300 |
| 2016-07-12 | $25.08 | $27.07 | $24.73 | $25.23 | $24.66 | 10,333,890 |
| 2016-07-11 | $25.61 | $26.10 | $25.00 | $25.08 | $24.52 | 5,905,340 |
| 2016-07-08 | $24.16 | $26.58 | $23.96 | $25.70 | $25.12 | 10,967,690 |
| 2016-07-07 | $24.09 | $24.69 | $23.41 | $24.27 | $23.72 | 7,521,800 |
| 2016-07-06 | $24.38 | $24.46 | $23.81 | $24.05 | $23.51 | 5,464,390 |
| 2016-07-05 | $24.80 | $24.90 | $23.78 | $24.53 | $23.98 | 6,082,060 |
| 2016-07-04 | $24.37 | $24.85 | $24.21 | $24.80 | $24.24 | 3,341,120 |
| 2016-07-01 | $24.58 | $24.78 | $24.31 | $24.37 | $23.82 | 1,964,550 |
| 2016-06-30 | $24.97 | $25.12 | $24.41 | $24.57 | $24.02 | 4,642,580 |
| 2016-06-29 | $25.60 | $25.90 | $24.86 | $24.97 | $24.41 | 3,415,920 |
| 2016-06-28 | $25.50 | $25.97 | $25.30 | $25.58 | $25.01 | 2,807,330 |
| 2016-06-27 | $24.40 | $25.56 | $24.20 | $25.45 | $24.88 | 3,527,840 |
| 2016-06-24 | $24.40 | $25.13 | $23.35 | $24.73 | $24.17 | 3,856,790 |
| 2016-06-23 | $24.98 | $24.98 | $23.80 | $24.40 | $23.85 | 2,918,170 |
| 2016-06-22 | $24.60 | $25.05 | $24.24 | $24.98 | $24.42 | 2,851,620 |
| 2016-06-21 | $25.80 | $26.30 | $24.72 | $24.81 | $24.25 | 3,835,420 |
| 2016-06-20 | $25.05 | $26.29 | $24.38 | $25.96 | $25.38 | 5,371,790 |
| 2016-06-17 | $25.80 | $26.19 | $25.13 | $25.50 | $24.93 | 3,840,300 |
| 2016-06-16 | $25.50 | $25.92 | $24.70 | $25.87 | $25.29 | 3,415,640 |
| 2016-06-15 | $24.54 | $26.27 | $24.20 | $25.50 | $24.93 | 4,785,170 |
| 2016-06-14 | $23.21 | $25.32 | $23.21 | $24.80 | $24.24 | 4,622,760 |
| 2016-06-13 | $25.31 | $25.87 | $23.67 | $23.67 | $23.14 | 6,294,290 |
| 2016-06-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.71 | 0 |
| 2016-06-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.71 | 0 |
| 2016-06-08 | $26.89 | $27.13 | $25.86 | $26.30 | $25.71 | 4,306,140 |
| 2016-06-07 | $54.66 | $55.11 | $52.83 | $54.24 | $26.34 | 2,477,190 |
| 2016-06-06 | $54.28 | $54.78 | $52.68 | $54.66 | $26.54 | 2,848,750 |
| 2016-06-03 | $53.80 | $55.30 | $53.30 | $54.05 | $26.24 | 3,697,130 |
| 2016-06-02 | $52.45 | $54.86 | $52.10 | $54.17 | $26.30 | 4,692,770 |
| 2016-06-01 | $51.81 | $54.35 | $51.51 | $52.00 | $25.25 | 3,881,150 |
| 2016-05-31 | $49.80 | $52.35 | $49.50 | $52.00 | $25.25 | 3,188,210 |
| 2016-05-30 | $48.20 | $51.50 | $47.50 | $49.86 | $24.21 | 2,109,670 |
| 2016-05-27 | $49.95 | $50.58 | $48.91 | $49.08 | $23.83 | 1,896,300 |
| 2016-05-26 | $48.68 | $50.60 | $46.60 | $50.60 | $24.57 | 2,957,680 |
| 2016-05-25 | $47.70 | $49.66 | $47.50 | $48.62 | $23.61 | 2,599,030 |
| 2016-05-24 | $48.41 | $48.58 | $47.12 | $47.16 | $22.90 | 1,795,570 |
| 2016-05-23 | $48.50 | $49.18 | $47.53 | $48.99 | $23.79 | 2,196,710 |
| 2016-05-20 | $44.05 | $48.60 | $44.05 | $48.45 | $23.52 | 2,498,680 |
| 2016-05-19 | $44.44 | $46.31 | $44.00 | $45.20 | $21.95 | 1,771,880 |
| 2016-05-18 | $46.80 | $46.80 | $43.03 | $44.33 | $21.52 | 2,522,980 |
| 2016-05-17 | $48.78 | $49.20 | $46.83 | $47.00 | $22.82 | 2,570,990 |
| 2016-05-16 | $47.92 | $49.45 | $47.10 | $48.80 | $23.69 | 2,974,130 |
| 2016-05-13 | $46.20 | $48.50 | $45.66 | $48.45 | $23.52 | 2,869,800 |
| 2016-05-12 | $43.10 | $46.46 | $42.60 | $46.46 | $22.56 | 3,467,850 |
| 2016-05-11 | $46.14 | $48.13 | $44.88 | $44.91 | $21.81 | 3,723,500 |
| 2016-05-10 | $42.24 | $44.81 | $41.92 | $44.81 | $21.76 | 2,293,640 |
| 2016-05-09 | $41.53 | $43.63 | $40.70 | $41.92 | $20.35 | 1,612,290 |
| 2016-05-06 | $44.68 | $44.68 | $41.60 | $41.94 | $20.36 | 1,743,380 |
| 2016-05-05 | $43.65 | $44.46 | $43.20 | $44.34 | $21.53 | 1,003,480 |
| 2016-05-04 | $43.81 | $45.27 | $43.41 | $43.77 | $21.25 | 1,967,600 |
| 2016-05-03 | $41.68 | $44.00 | $41.03 | $43.79 | $21.26 | 1,666,950 |
| 2016-05-02 | $41.91 | $41.91 | $41.91 | $41.91 | $20.35 | 0 |
| 2016-04-29 | $41.63 | $42.25 | $41.01 | $41.91 | $20.35 | 831,180 |
| 2016-04-28 | $40.63 | $41.75 | $39.64 | $41.67 | $20.23 | 743,970 |
| 2016-04-27 | $40.50 | $42.10 | $40.28 | $40.70 | $19.76 | 1,654,090 |
| 2016-04-26 | $39.66 | $40.56 | $39.23 | $40.40 | $19.62 | 910,980 |
| 2016-04-25 | $39.80 | $40.53 | $38.30 | $39.46 | $19.16 | 1,228,560 |
| 2016-04-22 | $39.30 | $40.48 | $38.66 | $40.17 | $19.50 | 1,020,680 |
| 2016-04-21 | $40.93 | $41.81 | $39.20 | $39.20 | $19.03 | 1,350,360 |
| 2016-04-20 | $43.05 | $43.14 | $38.80 | $41.41 | $20.11 | 3,032,070 |
| 2016-04-19 | $43.10 | $44.16 | $42.42 | $43.06 | $20.91 | 1,763,520 |
| 2016-04-18 | $42.05 | $44.10 | $41.08 | $43.37 | $21.06 | 2,359,400 |
| 2016-04-15 | $41.98 | $43.18 | $41.43 | $42.63 | $20.70 | 1,601,340 |
| 2016-04-14 | $42.15 | $42.38 | $41.02 | $41.95 | $20.37 | 1,421,150 |
| 2016-04-13 | $41.50 | $42.65 | $41.50 | $41.70 | $20.25 | 2,586,240 |
| 2016-04-12 | $41.65 | $43.48 | $40.50 | $41.35 | $20.08 | 3,936,820 |
| 2016-04-11 | $39.01 | $43.14 | $38.67 | $42.92 | $20.84 | 7,656,550 |
| 2016-04-08 | $39.60 | $40.18 | $38.70 | $40.17 | $19.50 | 2,135,450 |
| 2016-04-07 | $39.36 | $41.50 | $39.24 | $40.24 | $19.54 | 3,126,620 |
| 2016-04-06 | $38.80 | $39.80 | $38.36 | $39.36 | $19.11 | 2,402,360 |
| 2016-04-05 | $36.93 | $40.00 | $36.92 | $38.71 | $18.79 | 1,832,450 |
| 2016-04-04 | $36.79 | $36.79 | $36.79 | $36.79 | $17.86 | 0 |
| 2016-04-01 | $37.30 | $37.71 | $36.11 | $36.79 | $17.86 | 1,303,940 |
| 2016-03-31 | $38.00 | $38.50 | $37.21 | $37.28 | $18.10 | 1,827,550 |
| 2016-03-30 | $36.20 | $37.56 | $36.12 | $37.55 | $18.23 | 2,018,380 |
| 2016-03-29 | $38.48 | $38.49 | $35.00 | $35.79 | $17.38 | 2,062,090 |
| 2016-03-28 | $38.50 | $39.36 | $37.85 | $38.03 | $18.46 | 1,887,130 |
| 2016-03-25 | $38.66 | $39.28 | $37.50 | $38.06 | $18.48 | 1,628,910 |
| 2016-03-24 | $37.73 | $39.97 | $36.78 | $39.24 | $19.05 | 2,910,610 |
| 2016-03-23 | $37.33 | $38.20 | $36.80 | $37.78 | $18.34 | 1,711,120 |
| 2016-03-22 | $37.60 | $38.50 | $37.05 | $37.85 | $18.38 | 1,521,220 |
| 2016-03-21 | $38.20 | $38.28 | $37.00 | $37.72 | $18.31 | 2,176,750 |
| 2016-03-18 | $35.70 | $38.00 | $35.50 | $37.28 | $18.10 | 2,067,520 |
| 2016-03-17 | $33.75 | $36.10 | $33.40 | $35.70 | $17.33 | 2,155,440 |
| 2016-03-16 | $33.94 | $34.68 | $32.91 | $33.40 | $16.22 | 1,215,810 |
| 2016-03-15 | $33.79 | $34.49 | $33.09 | $33.15 | $16.10 | 1,606,780 |
| 2016-03-14 | $32.46 | $34.68 | $32.40 | $33.78 | $16.40 | 2,123,340 |
| 2016-03-11 | $31.45 | $32.47 | $30.78 | $32.05 | $15.56 | 999,340 |
| 2016-03-10 | $33.00 | $33.60 | $31.70 | $31.90 | $15.49 | 1,482,740 |
| 2016-03-09 | $33.80 | $34.20 | $32.86 | $33.15 | $16.10 | 2,584,700 |
| 2016-03-08 | $32.80 | $34.74 | $31.80 | $34.74 | $16.87 | 4,067,380 |
| 2016-03-07 | $30.98 | $32.58 | $30.80 | $31.58 | $15.33 | 1,261,940 |
| 2016-03-04 | $32.10 | $32.46 | $29.81 | $30.57 | $14.84 | 1,981,040 |
| 2016-03-03 | $32.98 | $34.18 | $32.10 | $32.10 | $15.59 | 1,535,710 |
| 2016-03-02 | $30.90 | $33.34 | $30.30 | $33.10 | $16.07 | 2,329,130 |
| 2016-03-01 | $30.00 | $31.64 | $28.80 | $31.13 | $15.11 | 2,235,930 |
| 2016-02-29 | $33.66 | $33.66 | $29.89 | $30.28 | $14.70 | 2,398,300 |
| 2016-02-26 | $35.52 | $36.20 | $33.13 | $33.21 | $16.12 | 2,049,420 |
| 2016-02-25 | $38.68 | $39.02 | $35.08 | $35.08 | $17.03 | 1,655,540 |
| 2016-02-24 | $38.50 | $39.27 | $36.60 | $38.98 | $18.93 | 1,915,190 |
| 2016-02-23 | $39.00 | $39.88 | $38.38 | $38.87 | $18.87 | 1,460,130 |
| 2016-02-22 | $39.85 | $40.30 | $38.28 | $39.03 | $18.95 | 1,705,560 |
| 2016-02-19 | $38.00 | $39.38 | $38.00 | $39.23 | $19.05 | 1,832,250 |
| 2016-02-18 | $39.78 | $40.80 | $38.32 | $38.39 | $18.64 | 2,404,680 |
| 2016-02-17 | $39.80 | $40.07 | $38.18 | $39.64 | $19.25 | 1,976,920 |
| 2016-02-16 | $37.00 | $40.00 | $36.56 | $39.74 | $19.30 | 2,118,590 |
| 2016-02-15 | $34.00 | $37.48 | $32.80 | $37.10 | $18.01 | 1,742,900 |
| 2016-02-12 | $35.08 | $35.08 | $35.08 | $35.08 | $17.03 | 0 |
| 2016-02-11 | $35.08 | $35.08 | $35.08 | $35.08 | $17.03 | 0 |
| 2016-02-10 | $35.08 | $35.08 | $35.08 | $35.08 | $17.03 | 0 |
| 2016-02-09 | $35.08 | $35.08 | $35.08 | $35.08 | $17.03 | 0 |
| 2016-02-08 | $35.08 | $35.08 | $35.08 | $35.08 | $17.03 | 0 |
| 2016-02-05 | $35.98 | $36.48 | $34.66 | $35.08 | $17.03 | 1,064,150 |
| 2016-02-04 | $34.46 | $36.18 | $34.46 | $35.60 | $17.28 | 2,880,030 |
| 2016-02-03 | $33.10 | $35.60 | $32.72 | $34.00 | $16.51 | 2,562,260 |
| 2016-02-02 | $30.54 | $32.96 | $30.30 | $32.72 | $15.89 | 1,435,220 |
| 2016-02-01 | $31.35 | $32.85 | $30.06 | $30.56 | $14.84 | 1,610,300 |
| 2016-01-29 | $30.00 | $31.82 | $29.17 | $31.44 | $15.27 | 1,405,430 |
| 2016-01-28 | $31.20 | $31.80 | $29.30 | $29.57 | $14.36 | 1,877,960 |
| 2016-01-27 | $32.00 | $32.63 | $29.35 | $31.99 | $15.53 | 2,703,640 |
| 2016-01-26 | $35.36 | $35.50 | $31.84 | $31.84 | $15.46 | 2,353,650 |
| 2016-01-25 | $34.00 | $35.60 | $34.00 | $35.38 | $17.18 | 2,940,540 |
| 2016-01-22 | $33.80 | $34.50 | $31.50 | $33.52 | $16.28 | 2,398,770 |
| 2016-01-21 | $32.10 | $35.58 | $31.60 | $33.00 | $16.02 | 4,483,150 |
| 2016-01-20 | $30.56 | $33.49 | $30.33 | $32.74 | $15.90 | 4,251,450 |
| 2016-01-19 | $29.30 | $31.09 | $29.00 | $30.89 | $15.00 | 2,941,570 |
| 2016-01-18 | $28.00 | $30.50 | $27.00 | $29.64 | $14.39 | 2,199,810 |
| 2016-01-15 | $31.07 | $31.55 | $28.68 | $28.85 | $14.01 | 2,589,640 |
| 2016-01-14 | $28.88 | $31.30 | $28.50 | $31.10 | $15.10 | 3,070,720 |
| 2016-01-13 | $30.85 | $31.95 | $29.22 | $29.90 | $14.52 | 2,564,400 |
| 2016-01-12 | $31.78 | $32.47 | $28.84 | $31.50 | $15.29 | 3,576,760 |
| 2016-01-11 | $33.60 | $34.50 | $32.04 | $32.04 | $15.56 | 5,596,120 |
| 2016-01-08 | $39.99 | $39.99 | $33.81 | $35.60 | $17.28 | 4,625,860 |
| 2016-01-07 | $39.90 | $39.97 | $37.03 | $37.03 | $17.98 | 665,620 |
| 2016-01-06 | $42.12 | $42.78 | $39.00 | $41.14 | $19.97 | 4,383,990 |
| 2016-01-05 | $39.91 | $44.00 | $39.91 | $41.88 | $20.33 | 5,379,430 |
| 2016-01-04 | $48.10 | $49.00 | $44.11 | $44.11 | $21.42 | 1,997,150 |
| 2016-01-01 | $49.01 | $49.01 | $49.01 | $49.01 | $23.80 | 0 |
| 2015-12-31 | $48.25 | $50.18 | $47.58 | $49.01 | $23.80 | 2,925,430 |
| 2015-12-30 | $47.50 | $50.36 | $47.04 | $48.77 | $23.68 | 3,545,760 |
| 2015-12-29 | $47.50 | $50.44 | $45.04 | $47.50 | $23.06 | 5,519,190 |
| 2015-12-28 | $43.75 | $48.15 | $43.26 | $47.75 | $23.18 | 8,956,860 |
| 2015-12-25 | $39.60 | $43.98 | $39.60 | $43.77 | $21.25 | 5,142,660 |
| 2015-12-24 | $39.00 | $40.50 | $37.66 | $40.03 | $19.44 | 1,879,310 |
| 2015-12-23 | $40.23 | $40.30 | $39.26 | $39.40 | $19.13 | 1,362,820 |
| 2015-12-22 | $39.33 | $40.44 | $39.31 | $40.33 | $19.58 | 1,986,210 |
| 2015-12-21 | $39.42 | $39.63 | $38.38 | $39.31 | $19.09 | 2,035,660 |
| 2015-12-18 | $40.48 | $41.40 | $39.40 | $39.43 | $19.14 | 2,006,350 |
| 2015-12-17 | $39.28 | $40.50 | $39.00 | $40.48 | $19.65 | 2,493,990 |
| 2015-12-16 | $38.30 | $39.63 | $38.10 | $38.70 | $18.79 | 1,895,410 |
| 2015-12-15 | $38.05 | $38.97 | $37.83 | $38.00 | $18.45 | 1,691,050 |
| 2015-12-14 | $36.17 | $38.00 | $36.01 | $37.95 | $18.43 | 1,659,570 |
| 2015-12-11 | $36.90 | $37.60 | $36.53 | $36.90 | $17.92 | 1,694,890 |
| 2015-12-10 | $37.20 | $37.97 | $36.83 | $37.06 | $17.99 | 1,517,190 |
| 2015-12-09 | $38.00 | $38.30 | $36.22 | $37.42 | $18.17 | 3,057,560 |
| 2015-12-08 | $40.00 | $40.25 | $37.95 | $38.30 | $18.60 | 3,433,870 |
| 2015-12-07 | $39.70 | $40.97 | $39.70 | $40.48 | $19.65 | 1,589,420 |
| 2015-12-04 | $40.70 | $41.48 | $38.80 | $40.25 | $19.54 | 2,600,930 |
| 2015-12-03 | $40.00 | $41.19 | $39.80 | $40.62 | $19.72 | 1,674,150 |
| 2015-12-02 | $42.98 | $42.98 | $38.50 | $39.80 | $19.32 | 2,739,500 |
| 2015-12-01 | $42.28 | $43.40 | $41.50 | $42.78 | $20.77 | 3,094,330 |
| 2015-11-30 | $42.60 | $44.36 | $38.51 | $42.12 | $20.45 | 4,746,610 |
| 2015-11-27 | $44.30 | $47.50 | $42.00 | $42.51 | $20.64 | 4,844,000 |
| 2015-11-26 | $43.78 | $47.25 | $43.65 | $45.21 | $21.95 | 6,701,510 |
| 2015-11-25 | $41.25 | $44.45 | $39.51 | $44.35 | $21.53 | 4,885,210 |
| 2015-11-24 | $38.00 | $40.55 | $37.72 | $40.49 | $19.66 | 2,398,620 |
| 2015-11-23 | $40.88 | $40.88 | $38.51 | $38.54 | $18.71 | 2,463,670 |
| 2015-11-20 | $39.98 | $40.80 | $39.70 | $39.98 | $19.41 | 2,251,380 |
| 2015-11-19 | $38.78 | $40.15 | $38.01 | $39.98 | $19.41 | 2,897,400 |
| 2015-11-18 | $42.75 | $42.75 | $38.30 | $38.60 | $18.74 | 4,304,140 |
| 2015-11-17 | $44.72 | $45.26 | $42.07 | $42.53 | $20.65 | 4,198,470 |
| 2015-11-16 | $41.09 | $44.39 | $40.03 | $44.00 | $21.36 | 3,484,320 |
| 2015-11-13 | $41.05 | $44.39 | $39.01 | $42.40 | $20.59 | 6,283,230 |
| 2015-11-12 | $38.73 | $42.27 | $38.73 | $42.27 | $20.52 | 5,333,500 |
| 2015-11-11 | $37.11 | $38.70 | $36.77 | $38.43 | $18.66 | 4,066,180 |
| 2015-11-10 | $37.80 | $38.75 | $36.20 | $37.11 | $18.02 | 2,944,560 |
| 2015-11-09 | $36.08 | $39.00 | $36.08 | $37.81 | $18.36 | 3,716,370 |
| 2015-11-06 | $35.35 | $37.80 | $35.21 | $36.71 | $17.82 | 3,982,220 |
| 2015-11-05 | $36.00 | $36.99 | $34.70 | $35.11 | $17.05 | 4,857,640 |
| 2015-11-04 | $33.17 | $36.30 | $33.17 | $36.28 | $17.62 | 4,380,810 |
| 2015-11-03 | $32.50 | $33.99 | $32.39 | $33.00 | $16.02 | 2,955,110 |
| 2015-11-02 | $30.01 | $33.86 | $29.82 | $32.71 | $15.88 | 5,003,870 |
| 2015-10-30 | $30.88 | $31.48 | $29.83 | $30.78 | $14.94 | 1,559,550 |
| 2015-10-29 | $31.65 | $31.65 | $30.20 | $30.90 | $15.00 | 1,420,160 |
| 2015-10-28 | $32.70 | $33.00 | $30.52 | $30.65 | $14.88 | 3,028,580 |
| 2015-10-27 | $32.10 | $33.45 | $30.10 | $33.08 | $16.06 | 2,652,340 |
| 2015-10-26 | $32.50 | $34.02 | $31.41 | $32.88 | $15.96 | 3,142,110 |
| 2015-10-23 | $30.30 | $33.20 | $30.21 | $32.70 | $15.88 | 5,537,780 |
| 2015-10-22 | $26.88 | $30.38 | $26.88 | $30.38 | $14.75 | 3,450,860 |
| 2015-10-21 | $29.30 | $30.55 | $26.68 | $27.62 | $13.41 | 3,976,470 |
| 2015-10-20 | $28.25 | $29.65 | $27.70 | $29.30 | $14.23 | 3,430,700 |
| 2015-10-19 | $28.78 | $29.08 | $27.00 | $28.31 | $13.75 | 3,670,470 |
| 2015-10-16 | $28.16 | $28.96 | $27.50 | $28.04 | $13.61 | 3,413,410 |
| 2015-10-15 | $26.53 | $27.98 | $26.51 | $27.88 | $13.54 | 2,599,150 |
| 2015-10-14 | $28.10 | $28.10 | $26.88 | $26.88 | $13.05 | 2,105,410 |
| 2015-10-13 | $27.60 | $28.29 | $27.28 | $28.27 | $13.73 | 1,721,540 |
| 2015-10-12 | $26.84 | $28.19 | $26.67 | $27.90 | $13.55 | 2,381,740 |
| 2015-10-09 | $26.90 | $27.00 | $26.07 | $26.55 | $12.89 | 2,447,460 |
| 2015-10-08 | $25.37 | $26.82 | $25.37 | $26.82 | $13.02 | 3,290,060 |
| 2015-10-07 | $24.38 | $24.38 | $24.38 | $24.38 | $11.84 | 0 |
| 2015-10-06 | $24.38 | $24.38 | $24.38 | $24.38 | $11.84 | 0 |
| 2015-10-05 | $24.38 | $24.38 | $24.38 | $24.38 | $11.84 | 0 |
| 2015-10-02 | $24.38 | $24.38 | $24.38 | $24.38 | $11.84 | 0 |
| 2015-10-01 | $24.38 | $24.38 | $24.38 | $24.38 | $11.84 | 0 |
| 2015-09-30 | $23.91 | $24.87 | $23.60 | $24.38 | $11.84 | 1,760,630 |
| 2015-09-29 | $23.56 | $24.30 | $23.48 | $23.70 | $11.51 | 1,378,480 |
| 2015-09-28 | $23.40 | $24.73 | $22.83 | $24.52 | $11.91 | 2,024,610 |
| 2015-09-25 | $23.97 | $24.26 | $22.18 | $23.45 | $11.39 | 3,036,800 |
| 2015-09-24 | $23.70 | $24.45 | $23.51 | $23.97 | $11.64 | 1,581,980 |
| 2015-09-23 | $23.50 | $24.25 | $23.18 | $23.46 | $11.39 | 2,110,420 |
| 2015-09-22 | $24.70 | $25.57 | $23.81 | $24.18 | $11.74 | 2,697,820 |
| 2015-09-21 | $22.91 | $25.06 | $22.50 | $24.76 | $12.02 | 2,954,270 |
| 2015-09-18 | $21.97 | $23.60 | $21.21 | $23.58 | $11.45 | 2,972,100 |
| 2015-09-17 | $21.60 | $22.98 | $21.34 | $21.97 | $10.67 | 2,837,800 |
| 2015-09-16 | $19.37 | $21.34 | $19.37 | $21.34 | $10.36 | 1,834,400 |
| 2015-09-15 | $20.90 | $20.99 | $19.39 | $19.40 | $9.42 | 2,189,970 |
| 2015-09-14 | $24.18 | $24.23 | $21.53 | $21.54 | $10.46 | 3,247,940 |
| 2015-09-11 | $23.41 | $24.18 | $23.18 | $23.92 | $11.61 | 1,820,920 |
| 2015-09-10 | $23.70 | $24.50 | $22.85 | $23.33 | $11.33 | 3,255,960 |
| 2015-09-09 | $22.20 | $24.23 | $22.18 | $24.23 | $11.76 | 5,262,770 |
| 2015-09-08 | $20.35 | $22.16 | $19.81 | $22.03 | $10.70 | 3,044,560 |
| 2015-09-07 | $19.90 | $21.17 | $19.68 | $20.15 | $9.78 | 2,823,340 |
| 2015-09-04 | $19.37 | $19.37 | $19.37 | $19.37 | $9.40 | 0 |
| 2015-09-03 | $19.37 | $19.37 | $19.37 | $19.37 | $9.40 | 0 |
| 2015-09-02 | $19.80 | $21.50 | $19.00 | $19.37 | $9.40 | 2,221,070 |
| 2015-09-01 | $22.70 | $22.70 | $20.70 | $20.70 | $10.05 | 1,958,950 |
| 2015-08-31 | $25.00 | $25.00 | $23.00 | $23.00 | $11.17 | 2,177,860 |
| 2015-08-28 | $24.03 | $25.93 | $23.06 | $25.55 | $12.41 | 4,043,310 |
| 2015-08-27 | $24.33 | $25.60 | $21.72 | $23.79 | $11.55 | 2,703,640 |
| 2015-08-26 | $26.65 | $27.57 | $23.94 | $23.94 | $11.62 | 2,977,000 |
| 2015-08-25 | $26.60 | $27.50 | $26.60 | $26.60 | $12.92 | 2,731,620 |
| 2015-08-24 | $31.00 | $31.50 | $29.55 | $29.55 | $14.35 | 1,938,900 |
| 2015-08-21 | $34.59 | $34.98 | $31.83 | $32.83 | $15.94 | 1,730,850 |
| 2015-08-20 | $34.30 | $36.49 | $34.00 | $35.23 | $17.11 | 3,490,280 |
| 2015-08-19 | $31.58 | $34.98 | $31.00 | $34.48 | $16.74 | 3,579,040 |
| 2015-08-18 | $37.22 | $37.47 | $33.30 | $33.30 | $16.17 | 4,133,660 |
| 2015-08-17 | $37.00 | $37.55 | $35.81 | $37.00 | $17.96 | 3,617,120 |
| 2015-08-14 | $39.10 | $39.10 | $37.30 | $37.56 | $18.24 | 4,711,670 |
| 2015-08-13 | $36.20 | $38.68 | $36.00 | $38.53 | $18.71 | 5,462,120 |
| 2015-08-12 | $37.88 | $38.50 | $36.62 | $36.69 | $17.81 | 6,229,330 |
| 2015-08-11 | $36.00 | $39.44 | $35.83 | $38.30 | $18.60 | 12,396,670 |
| 2015-08-10 | $33.02 | $36.23 | $33.02 | $36.23 | $17.59 | 3,748,330 |
| 2015-08-07 | $31.45 | $32.95 | $31.45 | $32.94 | $15.99 | 2,443,280 |
| 2015-08-06 | $30.97 | $32.00 | $30.52 | $31.16 | $15.13 | 1,640,820 |
| 2015-08-05 | $33.09 | $33.89 | $31.77 | $32.00 | $15.54 | 3,303,450 |
| 2015-08-04 | $31.08 | $33.95 | $29.82 | $33.89 | $16.45 | 2,265,120 |
| 2015-08-03 | $34.20 | $34.20 | $31.08 | $31.08 | $15.09 | 2,923,950 |
| 2015-07-31 | $36.03 | $36.30 | $34.28 | $34.53 | $16.77 | 1,421,300 |
| 2015-07-30 | $37.49 | $38.53 | $36.20 | $36.31 | $17.63 | 2,032,180 |
| 2015-07-29 | $36.00 | $37.54 | $33.90 | $37.54 | $18.23 | 2,190,510 |
| 2015-07-28 | $35.02 | $39.50 | $35.00 | $35.22 | $17.10 | 2,564,820 |
| 2015-07-27 | $41.50 | $44.44 | $38.88 | $38.88 | $18.88 | 3,016,650 |
| 2015-07-24 | $42.23 | $45.98 | $42.23 | $43.20 | $20.97 | 4,484,440 |
| 2015-07-23 | $39.50 | $43.87 | $39.50 | $42.49 | $20.63 | 3,584,040 |
| 2015-07-22 | $38.72 | $40.80 | $38.72 | $40.05 | $19.45 | 2,727,880 |
| 2015-07-21 | $37.74 | $39.30 | $36.50 | $38.62 | $18.75 | 1,971,900 |
| 2015-07-20 | $38.09 | $39.88 | $37.68 | $38.00 | $18.45 | 2,953,160 |
| 2015-07-17 | $35.90 | $38.90 | $35.77 | $38.53 | $18.71 | 2,467,380 |
| 2015-07-16 | $35.40 | $37.10 | $32.10 | $35.77 | $17.37 | 3,056,720 |
| 2015-07-15 | $37.88 | $38.47 | $35.67 | $35.67 | $17.32 | 2,557,460 |
| 2015-07-14 | $38.40 | $42.12 | $36.28 | $39.63 | $19.24 | 7,170,090 |
| 2015-07-13 | $36.00 | $38.62 | $34.59 | $38.62 | $18.75 | 5,549,200 |
| 2015-07-10 | $34.51 | $35.11 | $33.84 | $35.11 | $17.05 | 932,200 |
| 2015-07-09 | $28.00 | $31.92 | $27.80 | $31.92 | $15.50 | 3,105,510 |
| 2015-07-08 | $26.10 | $30.25 | $25.76 | $29.02 | $14.09 | 5,484,080 |
| 2015-07-07 | $31.03 | $31.10 | $28.62 | $28.62 | $13.90 | 1,613,380 |
| 2015-07-06 | $36.63 | $36.63 | $29.98 | $31.80 | $15.44 | 2,957,120 |
| 2015-07-03 | $34.20 | $37.79 | $32.64 | $33.30 | $16.17 | 2,820,440 |
| 2015-07-02 | $39.90 | $40.77 | $36.27 | $36.27 | $17.61 | 2,928,600 |
| 2015-07-01 | $44.00 | $45.95 | $40.30 | $40.30 | $19.57 | 2,896,080 |
| 2015-06-30 | $41.99 | $45.87 | $38.49 | $44.78 | $21.74 | 3,645,590 |
Shenzhen Absen Optoelectronic Company Ltd (300389) News Headlines
Recent Shenzhen Absen Optoelectronic Company Ltd (300389) News
Similar Companies to Shenzhen Absen Optoelectronic Company Ltd (300389) 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 | -- | -- | -- |