Jolywood Suzhou Sunwatt CompanyLtd (300393) Exchange: SHE
Data as of July 17, 2025
$6.45 ($0.18) 2.87%
Jolywood Suzhou Sunwatt CompanyLtd - Daily Information
Click for more stock information on Jolywood Suzhou Sunwatt CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.26 |
| Previous Close | $6.45 |
| High | $6.85 |
| Low | $6.25 |
| Adjusted Open | $6.26 |
| Previous Adjusted Close | $6.45 |
| Adjusted High | $6.85 |
| Adjusted Low | $6.25 |
About Jolywood Suzhou Sunwatt CompanyLtd (300393)
Invest in Jolywood Suzhou Sunwatt CompanyLtd (300393)
Historical Stock Data for Jolywood Suzhou Sunwatt CompanyLtd (300393)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | $6.26 | $6.85 | $6.25 | $6.45 | $6.45 | 85,727,470 |
| 2025-07-09 | $6.25 | $6.41 | $6.17 | $6.27 | $6.27 | 56,956,900 |
| 2025-07-08 | $5.80 | $6.15 | $5.78 | $6.14 | $6.14 | 45,635,120 |
| 2025-07-07 | $5.77 | $5.86 | $5.76 | $5.83 | $5.83 | 18,305,260 |
| 2025-07-04 | $5.97 | $6.06 | $5.80 | $5.83 | $5.83 | 28,614,670 |
| 2025-07-03 | $5.89 | $5.91 | $5.78 | $5.86 | $5.86 | 28,816,460 |
| 2025-07-02 | $5.72 | $5.96 | $5.72 | $5.92 | $5.92 | 42,834,710 |
| 2025-07-01 | $5.79 | $5.79 | $5.66 | $5.71 | $5.71 | 13,853,230 |
| 2025-06-30 | $5.66 | $5.81 | $5.65 | $5.76 | $5.76 | 20,732,540 |
| 2025-06-27 | $5.63 | $5.73 | $5.60 | $5.60 | $5.60 | 14,510,400 |
| 2025-06-26 | $5.59 | $5.74 | $5.58 | $5.61 | $5.61 | 20,347,420 |
| 2025-06-25 | $5.61 | $5.62 | $5.53 | $5.60 | $5.60 | 15,211,310 |
| 2025-06-24 | $5.48 | $5.60 | $5.46 | $5.58 | $5.58 | 18,497,530 |
| 2025-06-23 | $5.28 | $5.48 | $5.28 | $5.48 | $5.48 | 17,026,640 |
| 2025-06-20 | $5.33 | $5.62 | $5.33 | $5.36 | $5.36 | 26,124,680 |
| 2025-06-19 | $5.36 | $5.45 | $5.29 | $5.31 | $5.31 | 11,672,740 |
| 2025-06-18 | $5.37 | $5.45 | $5.33 | $5.41 | $5.41 | 9,708,500 |
| 2025-06-17 | $5.33 | $5.39 | $5.28 | $5.39 | $5.39 | 9,702,540 |
| 2025-06-13 | $5.35 | $5.38 | $5.23 | $5.24 | $5.24 | 11,344,060 |
| 2025-06-12 | $5.40 | $5.44 | $5.35 | $5.38 | $5.38 | 9,560,440 |
| 2025-06-11 | $5.39 | $5.50 | $5.38 | $5.43 | $5.43 | 10,047,300 |
| 2025-06-10 | $5.45 | $5.49 | $5.33 | $5.39 | $5.39 | 11,281,440 |
| 2025-06-09 | $5.35 | $5.47 | $5.33 | $5.46 | $5.46 | 14,797,260 |
| 2025-06-06 | $5.34 | $5.53 | $5.29 | $5.37 | $5.37 | 17,888,380 |
| 2025-06-05 | $5.33 | $5.35 | $5.28 | $5.32 | $5.32 | 8,504,640 |
| 2025-06-04 | $5.28 | $5.33 | $5.26 | $5.32 | $5.32 | 9,071,720 |
| 2025-06-03 | $5.20 | $5.28 | $5.16 | $5.26 | $5.26 | 9,357,130 |
| 2025-05-30 | $5.32 | $5.32 | $5.20 | $5.22 | $5.22 | 8,892,420 |
| 2025-05-29 | $5.27 | $5.35 | $5.25 | $5.33 | $5.33 | 9,676,430 |
| 2025-05-28 | $5.30 | $5.34 | $5.24 | $5.27 | $5.27 | 7,969,700 |
| 2025-05-27 | $5.27 | $5.31 | $5.20 | $5.29 | $5.29 | 8,265,600 |
| 2025-05-26 | $5.25 | $5.32 | $5.23 | $5.29 | $5.29 | 7,392,370 |
| 2025-05-23 | $5.31 | $5.39 | $5.25 | $5.26 | $5.26 | 9,797,400 |
| 2025-05-22 | $5.42 | $5.46 | $5.32 | $5.33 | $5.33 | 10,032,980 |
| 2025-05-21 | $5.47 | $5.50 | $5.41 | $5.42 | $5.42 | 9,747,980 |
| 2025-05-20 | $5.46 | $5.48 | $5.41 | $5.47 | $5.47 | 11,679,380 |
| 2025-05-19 | $5.46 | $5.50 | $5.39 | $5.46 | $5.46 | 12,598,610 |
| 2025-05-16 | $5.48 | $5.56 | $5.45 | $5.49 | $5.49 | 13,220,870 |
| 2025-05-15 | $5.63 | $5.63 | $5.47 | $5.48 | $5.48 | 21,214,060 |
| 2025-05-14 | $5.73 | $5.80 | $5.58 | $5.65 | $5.65 | 43,645,380 |
| 2025-05-13 | $5.56 | $6.13 | $5.45 | $5.84 | $5.84 | 67,791,810 |
| 2025-05-12 | $5.36 | $5.51 | $5.36 | $5.47 | $5.47 | 17,131,490 |
| 2025-05-09 | $5.42 | $5.44 | $5.30 | $5.31 | $5.31 | 10,199,600 |
| 2025-05-08 | $5.29 | $5.45 | $5.26 | $5.41 | $5.41 | 13,916,820 |
| 2025-05-07 | $5.36 | $5.45 | $5.27 | $5.30 | $5.30 | 12,360,140 |
| 2025-05-06 | $5.15 | $5.32 | $5.15 | $5.32 | $5.32 | 16,845,860 |
| 2025-04-30 | $5.06 | $5.18 | $5.05 | $5.14 | $5.14 | 13,578,140 |
| 2025-04-29 | $5.04 | $5.15 | $5.04 | $5.08 | $5.08 | 11,267,080 |
| 2025-04-28 | $5.02 | $5.11 | $5.01 | $5.06 | $5.06 | 11,568,860 |
| 2025-04-25 | $5.02 | $5.08 | $5.00 | $5.00 | $5.00 | 10,252,560 |
| 2025-04-24 | $5.10 | $5.11 | $5.00 | $5.01 | $5.01 | 10,043,180 |
| 2025-04-23 | $5.04 | $5.16 | $5.04 | $5.08 | $5.08 | 10,382,920 |
| 2025-04-22 | $5.08 | $5.09 | $4.99 | $5.04 | $5.04 | 10,278,510 |
| 2025-04-21 | $5.00 | $5.09 | $4.95 | $5.07 | $5.07 | 8,314,070 |
| 2025-04-18 | $5.04 | $5.05 | $4.95 | $4.99 | $4.99 | 8,163,820 |
| 2025-04-17 | $5.04 | $5.10 | $5.03 | $5.04 | $5.04 | 7,413,900 |
| 2025-04-16 | $5.14 | $5.17 | $4.98 | $5.07 | $5.07 | 12,687,900 |
| 2025-04-15 | $5.18 | $5.22 | $5.14 | $5.17 | $5.17 | 9,625,400 |
| 2025-04-14 | $5.24 | $5.28 | $5.19 | $5.19 | $5.19 | 13,076,830 |
| 2025-04-11 | $5.12 | $5.20 | $5.08 | $5.14 | $5.14 | 11,701,650 |
| 2025-04-10 | $5.23 | $5.28 | $5.14 | $5.17 | $5.17 | 19,738,330 |
| 2025-04-09 | $4.87 | $5.06 | $4.63 | $5.02 | $5.02 | 24,188,470 |
| 2025-04-08 | $4.73 | $5.08 | $4.72 | $4.97 | $4.97 | 25,869,820 |
| 2025-04-07 | $5.40 | $5.49 | $4.62 | $4.73 | $4.73 | 36,755,290 |
| 2025-04-03 | $5.76 | $5.87 | $5.72 | $5.78 | $5.78 | 10,444,900 |
| 2025-04-02 | $5.77 | $5.89 | $5.73 | $5.80 | $5.80 | 10,868,050 |
| 2025-04-01 | $5.73 | $5.86 | $5.71 | $5.79 | $5.79 | 15,098,360 |
| 2025-03-31 | $5.85 | $5.85 | $5.66 | $5.70 | $5.70 | 20,865,880 |
| 2025-03-28 | $5.98 | $6.11 | $5.89 | $5.89 | $5.89 | 20,958,980 |
| 2025-03-27 | $6.11 | $6.14 | $5.98 | $6.00 | $6.00 | 24,417,600 |
| 2025-03-26 | $5.95 | $6.27 | $5.92 | $6.15 | $6.15 | 38,410,540 |
| 2025-03-25 | $5.94 | $6.11 | $5.90 | $5.99 | $5.99 | 20,919,480 |
| 2025-03-24 | $6.31 | $6.31 | $5.88 | $5.99 | $5.99 | 42,724,140 |
| 2025-03-21 | $6.13 | $6.46 | $6.13 | $6.32 | $6.32 | 42,869,660 |
| 2025-03-20 | $6.12 | $6.23 | $6.08 | $6.16 | $6.16 | 21,347,800 |
| 2025-03-19 | $6.12 | $6.27 | $6.03 | $6.14 | $6.14 | 28,957,820 |
| 2025-03-18 | $6.10 | $6.15 | $6.06 | $6.13 | $6.13 | 15,361,640 |
| 2025-03-17 | $6.09 | $6.22 | $6.07 | $6.09 | $6.09 | 19,936,740 |
| 2025-03-14 | $5.95 | $6.06 | $5.90 | $6.06 | $6.06 | 20,073,150 |
| 2025-03-13 | $6.03 | $6.05 | $5.90 | $5.96 | $5.96 | 16,298,800 |
| 2025-03-12 | $6.11 | $6.16 | $6.02 | $6.02 | $6.02 | 15,904,830 |
| 2025-03-11 | $6.06 | $6.12 | $5.95 | $6.12 | $6.12 | 19,577,940 |
| 2025-03-10 | $5.96 | $6.20 | $5.95 | $6.11 | $6.11 | 27,751,200 |
| 2025-03-07 | $6.06 | $6.11 | $5.93 | $5.95 | $5.95 | 20,503,510 |
| 2025-03-06 | $6.01 | $6.12 | $5.94 | $6.08 | $6.08 | 17,706,510 |
| 2025-03-05 | $6.14 | $6.14 | $5.93 | $5.98 | $5.98 | 19,637,940 |
| 2025-03-04 | $6.11 | $6.16 | $6.04 | $6.14 | $6.14 | 18,504,790 |
| 2025-03-03 | $6.16 | $6.33 | $6.11 | $6.15 | $6.15 | 23,789,820 |
| 2025-02-28 | $6.26 | $6.37 | $6.12 | $6.15 | $6.15 | 26,509,780 |
| 2025-02-27 | $6.44 | $6.47 | $6.18 | $6.29 | $6.29 | 29,152,800 |
| 2025-02-26 | $6.10 | $6.44 | $6.10 | $6.43 | $6.43 | 44,127,500 |
| 2025-02-25 | $6.04 | $6.14 | $5.99 | $6.09 | $6.09 | 19,573,450 |
| 2025-02-24 | $5.99 | $6.09 | $5.91 | $6.08 | $6.08 | 23,819,590 |
| 2025-02-20 | $5.98 | $6.00 | $5.88 | $5.93 | $5.93 | 16,030,260 |
| 2025-02-19 | $5.89 | $6.04 | $5.86 | $6.00 | $6.00 | 17,165,540 |
| 2025-02-18 | $6.03 | $6.14 | $5.88 | $5.91 | $5.91 | 24,422,740 |
| 2025-02-17 | $5.96 | $6.09 | $5.96 | $6.02 | $6.02 | 16,753,980 |
| 2025-02-14 | $5.91 | $6.09 | $5.91 | $5.98 | $5.98 | 14,216,450 |
| 2025-02-13 | $5.99 | $6.04 | $5.94 | $5.94 | $5.94 | 11,539,450 |
| 2025-02-12 | $5.95 | $6.01 | $5.90 | $6.00 | $6.00 | 12,587,060 |
| 2025-02-11 | $6.13 | $6.14 | $5.92 | $5.97 | $5.97 | 16,290,690 |
| 2025-02-10 | $6.08 | $6.13 | $5.99 | $6.13 | $6.13 | 19,084,180 |
| 2025-02-07 | $5.94 | $6.22 | $5.88 | $6.08 | $6.08 | 31,037,070 |
| 2025-02-06 | $5.73 | $5.90 | $5.61 | $5.89 | $5.89 | 17,452,810 |
| 2025-02-05 | $5.63 | $5.81 | $5.59 | $5.69 | $5.69 | 14,535,710 |
| 2025-01-27 | $5.78 | $5.87 | $5.58 | $5.61 | $5.61 | 14,875,000 |
| 2025-01-24 | $5.56 | $5.86 | $5.52 | $5.78 | $5.78 | 22,030,000 |
| 2025-01-23 | $5.74 | $5.85 | $5.57 | $5.57 | $5.57 | 19,893,500 |
| 2025-01-22 | $5.76 | $5.78 | $5.66 | $5.70 | $5.70 | 8,900,820 |
| 2025-01-21 | $5.94 | $5.97 | $5.77 | $5.79 | $5.79 | 9,996,400 |
| 2025-01-20 | $5.95 | $6.03 | $5.85 | $5.93 | $5.93 | 10,171,320 |
| 2025-01-17 | $5.93 | $6.07 | $5.88 | $5.94 | $5.94 | 12,080,820 |
| 2025-01-16 | $6.01 | $6.16 | $5.93 | $5.99 | $5.99 | 23,071,000 |
| 2025-01-15 | $5.85 | $6.06 | $5.73 | $5.93 | $5.93 | 29,015,860 |
| 2025-01-14 | $5.62 | $5.85 | $5.60 | $5.84 | $5.84 | 15,934,020 |
| 2025-01-13 | $5.50 | $5.65 | $5.39 | $5.60 | $5.60 | 12,842,900 |
| 2025-01-09 | $5.79 | $5.93 | $5.76 | $5.81 | $5.81 | 12,540,670 |
| 2025-01-08 | $5.85 | $5.91 | $5.66 | $5.83 | $5.83 | 15,088,400 |
| 2025-01-07 | $5.85 | $5.92 | $5.78 | $5.88 | $5.88 | 11,285,000 |
| 2025-01-06 | $5.85 | $5.99 | $5.76 | $5.89 | $5.89 | 13,788,000 |
| 2025-01-03 | $6.05 | $6.13 | $5.83 | $5.87 | $5.87 | 17,521,750 |
| 2025-01-02 | $6.25 | $6.32 | $5.97 | $6.03 | $6.03 | 16,562,520 |
| 2024-12-31 | $6.47 | $6.57 | $6.25 | $6.25 | $6.25 | 12,936,700 |
| 2024-12-30 | $6.51 | $6.54 | $6.39 | $6.46 | $6.46 | 10,923,930 |
| 2024-12-27 | $6.50 | $6.62 | $6.46 | $6.54 | $6.54 | 12,733,270 |
| 2024-12-26 | $6.55 | $6.61 | $6.48 | $6.52 | $6.52 | 12,349,140 |
| 2024-12-25 | $6.59 | $6.66 | $6.45 | $6.58 | $6.58 | 16,446,790 |
| 2024-12-24 | $6.52 | $6.71 | $6.49 | $6.58 | $6.58 | 15,278,740 |
| 2024-12-23 | $6.66 | $6.72 | $6.45 | $6.49 | $6.49 | 15,919,740 |
| 2024-12-20 | $6.72 | $6.78 | $6.65 | $6.67 | $6.67 | 13,610,100 |
| 2024-12-19 | $6.69 | $6.78 | $6.59 | $6.73 | $6.73 | 12,888,100 |
| 2024-12-18 | $6.82 | $6.88 | $6.72 | $6.74 | $6.74 | 12,123,250 |
| 2024-12-17 | $7.00 | $7.03 | $6.78 | $6.81 | $6.81 | 16,109,500 |
| 2024-12-16 | $7.02 | $7.08 | $6.94 | $7.01 | $7.01 | 17,494,120 |
| 2024-12-13 | $7.25 | $7.25 | $6.99 | $7.01 | $7.01 | 28,873,770 |
| 2024-12-12 | $7.30 | $7.33 | $7.18 | $7.27 | $7.27 | 17,490,170 |
| 2024-12-11 | $7.29 | $7.37 | $7.28 | $7.30 | $7.30 | 13,125,410 |
| 2024-12-10 | $7.46 | $7.56 | $7.29 | $7.29 | $7.29 | 18,825,360 |
| 2024-12-09 | $7.47 | $7.49 | $7.20 | $7.27 | $7.27 | 18,359,200 |
| 2024-12-06 | $7.40 | $7.48 | $7.22 | $7.46 | $7.46 | 20,610,770 |
| 2024-12-05 | $7.22 | $7.44 | $7.20 | $7.41 | $7.41 | 13,741,000 |
| 2024-12-04 | $7.53 | $7.55 | $7.23 | $7.28 | $7.28 | 18,104,410 |
| 2024-12-03 | $7.55 | $7.63 | $7.40 | $7.55 | $7.55 | 20,527,970 |
| 2024-12-02 | $7.43 | $7.53 | $7.31 | $7.52 | $7.52 | 19,866,870 |
| 2024-11-29 | $7.34 | $7.54 | $7.27 | $7.50 | $7.50 | 20,315,980 |
| 2024-11-28 | $7.28 | $7.54 | $7.28 | $7.38 | $7.38 | 20,837,610 |
| 2024-11-27 | $7.15 | $7.44 | $7.00 | $7.34 | $7.34 | 16,608,290 |
| 2024-11-26 | $7.20 | $7.47 | $7.09 | $7.12 | $7.12 | 16,894,850 |
| 2024-11-25 | $7.04 | $7.19 | $6.99 | $7.18 | $7.18 | 14,504,290 |
| 2024-11-22 | $7.41 | $7.46 | $7.04 | $7.04 | $7.04 | 23,054,520 |
| 2024-11-21 | $7.57 | $7.75 | $7.37 | $7.47 | $7.47 | 20,643,900 |
| 2024-11-20 | $7.40 | $7.54 | $7.27 | $7.48 | $7.48 | 22,193,270 |
| 2024-11-19 | $7.21 | $7.40 | $7.13 | $7.40 | $7.40 | 16,106,160 |
| 2024-11-18 | $7.35 | $7.44 | $7.13 | $7.16 | $7.16 | 21,503,740 |
| 2024-11-15 | $7.75 | $7.84 | $7.36 | $7.36 | $7.36 | 26,855,580 |
| 2024-11-14 | $8.14 | $8.22 | $7.77 | $7.78 | $7.78 | 24,390,860 |
| 2024-11-13 | $8.00 | $8.19 | $7.89 | $8.10 | $8.10 | 26,509,390 |
| 2024-11-12 | $8.25 | $8.38 | $8.00 | $8.10 | $8.10 | 35,034,960 |
| 2024-11-11 | $8.00 | $8.23 | $7.97 | $8.23 | $8.23 | 41,093,890 |
| 2024-11-08 | $8.06 | $8.20 | $7.99 | $8.05 | $8.05 | 31,156,930 |
| 2024-11-07 | $7.70 | $7.99 | $7.68 | $7.98 | $7.98 | 27,069,500 |
| 2024-11-06 | $7.98 | $8.22 | $7.92 | $7.95 | $7.95 | 32,018,090 |
| 2024-11-05 | $7.79 | $8.00 | $7.71 | $7.98 | $7.98 | 25,027,690 |
| 2024-11-04 | $7.65 | $7.95 | $7.61 | $7.78 | $7.78 | 16,713,700 |
| 2024-11-01 | $8.04 | $8.11 | $7.70 | $7.71 | $7.71 | 39,254,920 |
| 2024-10-31 | $8.35 | $8.47 | $8.15 | $8.19 | $8.19 | 46,715,820 |
| 2024-10-30 | $7.99 | $8.19 | $7.85 | $8.06 | $8.06 | 29,101,280 |
| 2024-10-29 | $8.40 | $8.75 | $7.99 | $8.00 | $8.00 | 46,028,600 |
| 2024-10-28 | $8.60 | $8.62 | $8.09 | $8.25 | $8.25 | 52,303,310 |
| 2024-10-25 | $7.72 | $8.56 | $7.72 | $8.42 | $8.42 | 76,096,760 |
| 2024-10-24 | $8.01 | $8.15 | $7.79 | $7.79 | $7.79 | 39,597,070 |
| 2024-10-23 | $7.92 | $8.56 | $7.78 | $8.20 | $8.20 | 69,655,290 |
| 2024-10-22 | $7.60 | $8.10 | $7.46 | $7.97 | $7.97 | 51,497,890 |
| 2024-10-21 | $7.45 | $8.00 | $7.36 | $7.72 | $7.72 | 48,798,760 |
| 2024-10-18 | $7.10 | $7.48 | $6.99 | $7.26 | $7.26 | 32,878,800 |
| 2024-10-17 | $7.14 | $7.24 | $7.03 | $7.03 | $7.03 | 16,539,110 |
| 2024-10-16 | $7.13 | $7.24 | $7.00 | $7.09 | $7.09 | 17,259,940 |
| 2024-10-15 | $7.40 | $7.57 | $7.22 | $7.23 | $7.23 | 27,031,880 |
| 2024-10-14 | $7.25 | $7.53 | $7.18 | $7.48 | $7.48 | 27,851,100 |
| 2024-10-11 | $7.59 | $7.72 | $7.07 | $7.19 | $7.19 | 27,219,870 |
| 2024-10-10 | $7.80 | $8.11 | $7.54 | $7.60 | $7.60 | 38,209,700 |
| 2024-10-09 | $8.70 | $8.70 | $7.60 | $7.60 | $7.60 | 63,096,450 |
| 2024-10-08 | $9.27 | $9.27 | $8.19 | $9.14 | $9.14 | 87,040,970 |
| 2024-09-30 | $7.06 | $7.96 | $6.88 | $7.82 | $7.82 | 79,628,510 |
| 2024-09-27 | $6.17 | $6.86 | $6.17 | $6.72 | $6.72 | 64,301,040 |
| 2024-09-26 | $5.93 | $6.15 | $5.89 | $6.15 | $6.15 | 32,389,750 |
| 2024-09-25 | $5.95 | $6.12 | $5.93 | $5.95 | $5.95 | 39,531,050 |
| 2024-09-24 | $5.77 | $5.98 | $5.70 | $5.98 | $5.98 | 37,050,640 |
| 2024-09-23 | $5.73 | $5.80 | $5.65 | $5.77 | $5.77 | 20,098,500 |
| 2024-09-20 | $5.91 | $5.92 | $5.71 | $5.78 | $5.78 | 30,598,990 |
| 2024-09-19 | $6.13 | $6.13 | $5.85 | $5.97 | $5.97 | 36,450,550 |
| 2024-09-18 | $5.96 | $6.17 | $5.87 | $6.06 | $6.06 | 37,362,610 |
| 2024-09-13 | $5.90 | $6.20 | $5.78 | $6.07 | $6.07 | 61,754,410 |
| 2024-09-12 | $5.49 | $6.53 | $5.43 | $6.06 | $6.06 | 74,201,730 |
| 2024-09-11 | $5.33 | $5.51 | $5.31 | $5.44 | $5.44 | 10,466,100 |
| 2024-09-10 | $5.34 | $5.38 | $5.24 | $5.34 | $5.34 | 7,421,050 |
| 2024-09-09 | $5.38 | $5.41 | $5.30 | $5.33 | $5.33 | 6,928,190 |
| 2024-09-06 | $5.58 | $5.58 | $5.36 | $5.38 | $5.38 | 11,229,400 |
| 2024-09-05 | $5.49 | $5.71 | $5.49 | $5.58 | $5.58 | 15,308,200 |
| 2024-09-04 | $5.44 | $5.60 | $5.42 | $5.51 | $5.51 | 13,219,300 |
| 2024-09-03 | $5.38 | $5.55 | $5.35 | $5.48 | $5.48 | 11,428,200 |
| 2024-09-02 | $5.49 | $5.57 | $5.36 | $5.38 | $5.38 | 13,281,160 |
| 2024-08-30 | $5.40 | $5.58 | $5.33 | $5.50 | $5.50 | 16,280,540 |
| 2024-08-29 | $5.20 | $5.49 | $5.13 | $5.39 | $5.39 | 16,280,460 |
| 2024-08-28 | $5.10 | $5.25 | $5.05 | $5.20 | $5.20 | 8,639,820 |
| 2024-08-27 | $5.18 | $5.35 | $5.01 | $5.21 | $5.21 | 20,063,480 |
| 2024-08-26 | $5.17 | $5.35 | $5.17 | $5.21 | $5.21 | 9,610,140 |
| 2024-08-23 | $5.28 | $5.31 | $5.20 | $5.22 | $5.22 | 5,968,560 |
| 2024-08-22 | $5.38 | $5.42 | $5.24 | $5.25 | $5.25 | 7,653,490 |
| 2024-08-21 | $5.35 | $5.44 | $5.34 | $5.37 | $5.37 | 6,188,140 |
| 2024-08-20 | $5.49 | $5.54 | $5.35 | $5.38 | $5.38 | 8,434,970 |
| 2024-08-19 | $5.50 | $5.58 | $5.46 | $5.49 | $5.49 | 12,007,930 |
| 2024-08-16 | $5.73 | $5.80 | $5.61 | $5.63 | $5.63 | 11,415,340 |
| 2024-08-15 | $5.61 | $5.83 | $5.57 | $5.74 | $5.74 | 14,022,970 |
| 2024-08-14 | $5.76 | $5.84 | $5.63 | $5.63 | $5.63 | 8,521,110 |
| 2024-08-13 | $5.71 | $5.79 | $5.61 | $5.73 | $5.73 | 13,088,090 |
| 2024-08-12 | $5.93 | $5.97 | $5.74 | $5.79 | $5.79 | 12,621,670 |
| 2024-08-09 | $5.96 | $6.00 | $5.75 | $5.76 | $5.76 | 18,906,890 |
| 2024-08-08 | $5.81 | $6.06 | $5.77 | $6.00 | $6.00 | 25,515,300 |
| 2024-08-07 | $5.85 | $5.91 | $5.77 | $5.89 | $5.89 | 18,032,140 |
| 2024-08-06 | $5.65 | $5.95 | $5.65 | $5.85 | $5.85 | 27,024,600 |
| 2024-08-05 | $5.65 | $5.84 | $5.59 | $5.59 | $5.59 | 15,347,740 |
| 2024-08-02 | $5.72 | $5.79 | $5.66 | $5.67 | $5.67 | 9,363,440 |
| 2024-08-01 | $5.73 | $5.79 | $5.67 | $5.75 | $5.75 | 10,991,100 |
| 2024-07-31 | $5.53 | $5.74 | $5.46 | $5.74 | $5.74 | 16,423,200 |
| 2024-07-30 | $5.47 | $5.58 | $5.47 | $5.52 | $5.52 | 6,994,900 |
| 2024-07-29 | $5.61 | $5.63 | $5.48 | $5.53 | $5.53 | 7,491,540 |
| 2024-07-26 | $5.56 | $5.68 | $5.55 | $5.60 | $5.60 | 12,355,910 |
| 2024-07-25 | $5.35 | $5.71 | $5.32 | $5.60 | $5.60 | 19,015,460 |
| 2024-07-24 | $5.52 | $5.56 | $5.38 | $5.40 | $5.40 | 9,940,710 |
| 2024-07-23 | $5.64 | $5.68 | $5.53 | $5.54 | $5.54 | 9,626,240 |
| 2024-07-22 | $5.67 | $5.74 | $5.60 | $5.64 | $5.64 | 10,336,550 |
| 2024-07-19 | $5.58 | $5.73 | $5.56 | $5.68 | $5.68 | 13,220,360 |
| 2024-07-18 | $5.57 | $5.73 | $5.47 | $5.64 | $5.64 | 18,010,450 |
| 2024-07-17 | $5.59 | $5.97 | $5.58 | $5.74 | $5.74 | 26,560,130 |
| 2024-07-16 | $5.50 | $5.56 | $5.43 | $5.52 | $5.52 | 8,206,990 |
| 2024-07-15 | $5.63 | $5.66 | $5.48 | $5.51 | $5.51 | 10,389,080 |
| 2024-07-12 | $5.60 | $5.80 | $5.58 | $5.66 | $5.66 | 16,218,470 |
| 2024-07-11 | $5.49 | $5.71 | $5.49 | $5.64 | $5.64 | 17,773,010 |
| 2024-07-10 | $5.38 | $5.59 | $5.29 | $5.41 | $5.41 | 15,999,100 |
| 2024-07-09 | $5.37 | $5.42 | $5.24 | $5.38 | $5.38 | 13,821,780 |
| 2024-07-08 | $5.60 | $5.62 | $5.44 | $5.49 | $5.49 | 10,936,760 |
| 2024-07-05 | $5.57 | $5.74 | $5.55 | $5.64 | $5.64 | 9,114,980 |
| 2024-07-04 | $5.86 | $5.87 | $5.58 | $5.61 | $5.61 | 10,850,800 |
| 2024-07-03 | $5.83 | $5.91 | $5.78 | $5.83 | $5.83 | 9,892,000 |
| 2024-07-02 | $5.81 | $5.90 | $5.76 | $5.81 | $5.81 | 8,830,770 |
| 2024-07-01 | $5.76 | $5.88 | $5.71 | $5.84 | $5.84 | 10,592,650 |
| 2024-06-28 | $5.79 | $5.93 | $5.72 | $5.77 | $5.77 | 10,356,490 |
| 2024-06-27 | $5.95 | $5.97 | $5.78 | $5.79 | $5.79 | 11,243,920 |
| 2024-06-26 | $5.80 | $6.00 | $5.71 | $5.99 | $5.99 | 13,908,290 |
| 2024-06-25 | $5.95 | $5.96 | $5.75 | $5.80 | $5.80 | 11,600,900 |
| 2024-06-24 | $6.09 | $6.14 | $5.87 | $5.90 | $5.90 | 16,011,790 |
| 2024-06-21 | $6.22 | $6.37 | $6.20 | $6.20 | $6.20 | 14,075,850 |
| 2024-06-20 | $6.37 | $6.38 | $6.14 | $6.14 | $6.14 | 15,445,800 |
| 2024-06-19 | $6.54 | $6.54 | $6.36 | $6.39 | $6.39 | 10,071,730 |
| 2024-06-18 | $6.39 | $6.58 | $6.37 | $6.50 | $6.50 | 12,363,350 |
| 2024-06-17 | $6.50 | $6.53 | $6.34 | $6.40 | $6.40 | 13,836,970 |
| 2024-06-14 | $6.57 | $6.64 | $6.46 | $6.54 | $6.54 | 14,507,630 |
| 2024-06-13 | $6.68 | $6.85 | $6.62 | $6.64 | $6.64 | 15,490,760 |
| 2024-06-12 | $6.72 | $6.74 | $6.64 | $6.70 | $6.70 | 10,517,960 |
| 2024-06-11 | $6.63 | $6.75 | $6.43 | $6.72 | $6.72 | 11,996,780 |
| 2024-06-07 | $6.78 | $6.85 | $6.53 | $6.66 | $6.66 | 18,043,710 |
| 2024-06-06 | $7.10 | $7.22 | $6.66 | $6.72 | $6.72 | 29,439,500 |
| 2024-06-05 | $7.17 | $7.23 | $7.06 | $7.07 | $7.07 | 16,650,700 |
| 2024-06-04 | $7.19 | $7.30 | $7.00 | $7.29 | $7.29 | 25,188,570 |
| 2024-06-03 | $7.29 | $7.33 | $7.08 | $7.17 | $7.17 | 27,125,420 |
| 2024-05-31 | $7.67 | $7.75 | $7.38 | $7.40 | $7.40 | 30,392,210 |
| 2024-05-30 | $7.73 | $7.95 | $7.57 | $7.65 | $7.65 | 42,809,650 |
| 2024-05-29 | $7.18 | $8.13 | $7.18 | $7.63 | $7.63 | 65,872,140 |
| 2024-05-28 | $7.28 | $7.38 | $7.10 | $7.13 | $7.13 | 21,670,010 |
| 2024-05-27 | $7.47 | $7.51 | $7.00 | $7.26 | $7.26 | 31,357,030 |
| 2024-05-24 | $7.68 | $7.88 | $7.46 | $7.48 | $7.48 | 32,706,340 |
| 2024-05-23 | $7.94 | $8.10 | $7.63 | $7.74 | $7.74 | 53,990,940 |
| 2024-05-22 | $6.93 | $8.30 | $6.93 | $8.11 | $8.11 | 75,413,130 |
| 2024-05-21 | $7.10 | $7.11 | $6.90 | $6.93 | $6.93 | 14,319,020 |
| 2024-05-20 | $7.20 | $7.30 | $7.09 | $7.10 | $7.10 | 11,694,600 |
| 2024-05-17 | $7.13 | $7.22 | $7.05 | $7.21 | $7.21 | 11,895,590 |
| 2024-05-16 | $7.18 | $7.27 | $7.15 | $7.17 | $7.17 | 8,811,550 |
| 2024-05-15 | $7.37 | $7.57 | $7.20 | $7.22 | $7.22 | 12,514,330 |
| 2024-05-14 | $7.46 | $7.54 | $7.35 | $7.37 | $7.37 | 10,743,920 |
| 2024-05-13 | $7.50 | $7.60 | $7.40 | $7.45 | $7.45 | 10,904,550 |
| 2024-05-10 | $7.78 | $7.78 | $7.49 | $7.60 | $7.60 | 14,650,610 |
| 2024-05-09 | $7.48 | $7.83 | $7.43 | $7.70 | $7.70 | 23,341,150 |
| 2024-05-08 | $7.64 | $7.68 | $7.40 | $7.41 | $7.41 | 13,152,450 |
| 2024-05-07 | $7.70 | $7.74 | $7.52 | $7.60 | $7.60 | 11,722,110 |
| 2024-05-06 | $7.50 | $7.68 | $7.48 | $7.64 | $7.64 | 13,706,590 |
| 2024-04-30 | $7.64 | $7.67 | $7.35 | $7.42 | $7.42 | 16,962,290 |
| 2024-04-29 | $7.36 | $7.78 | $7.30 | $7.67 | $7.67 | 21,317,070 |
| 2024-04-26 | $7.40 | $7.48 | $7.24 | $7.37 | $7.37 | 22,499,950 |
| 2024-04-25 | $7.30 | $7.73 | $7.13 | $7.49 | $7.49 | 35,823,970 |
| 2024-04-24 | $8.00 | $8.07 | $7.83 | $8.06 | $8.06 | 10,917,700 |
| 2024-04-23 | $7.97 | $8.11 | $7.83 | $7.91 | $7.91 | 8,177,300 |
| 2024-04-22 | $7.81 | $8.09 | $7.81 | $7.96 | $7.96 | 10,241,180 |
| 2024-04-19 | $8.01 | $8.09 | $7.84 | $7.86 | $7.86 | 12,890,180 |
| 2024-04-18 | $8.21 | $8.28 | $8.00 | $8.13 | $8.13 | 15,426,150 |
| 2024-04-17 | $7.78 | $8.05 | $7.78 | $8.03 | $8.03 | 13,346,680 |
| 2024-04-16 | $8.08 | $8.09 | $7.70 | $7.70 | $7.70 | 12,805,370 |
| 2024-04-15 | $8.16 | $8.36 | $7.96 | $8.08 | $8.08 | 13,103,070 |
| 2024-04-12 | $8.40 | $8.47 | $8.14 | $8.18 | $8.18 | 8,871,880 |
| 2024-04-11 | $8.37 | $8.50 | $8.29 | $8.40 | $8.40 | 7,418,070 |
| 2024-04-10 | $8.66 | $8.67 | $8.34 | $8.41 | $8.41 | 9,858,350 |
| 2024-04-09 | $8.46 | $8.67 | $8.39 | $8.65 | $8.65 | 11,287,190 |
| 2024-04-08 | $8.70 | $8.71 | $8.38 | $8.39 | $8.39 | 11,425,110 |
| 2024-04-03 | $8.79 | $8.84 | $8.68 | $8.70 | $8.70 | 10,963,270 |
| 2024-04-02 | $8.92 | $8.92 | $8.75 | $8.81 | $8.81 | 10,268,630 |
| 2024-04-01 | $8.58 | $8.85 | $8.58 | $8.85 | $8.85 | 13,186,620 |
| 2024-03-29 | $8.55 | $8.62 | $8.44 | $8.55 | $8.55 | 9,158,410 |
| 2024-03-28 | $8.48 | $8.69 | $8.46 | $8.54 | $8.54 | 10,688,370 |
| 2024-03-27 | $8.88 | $8.91 | $8.45 | $8.48 | $8.48 | 11,159,520 |
| 2024-03-26 | $8.78 | $9.01 | $8.71 | $8.90 | $8.90 | 12,630,380 |
| 2024-03-25 | $8.98 | $9.15 | $8.77 | $8.78 | $8.78 | 12,234,470 |
| 2024-03-22 | $9.26 | $9.31 | $8.98 | $9.01 | $9.01 | 15,641,540 |
| 2024-03-21 | $9.39 | $9.44 | $9.24 | $9.27 | $9.27 | 14,310,820 |
| 2024-03-20 | $9.34 | $9.56 | $9.31 | $9.41 | $9.41 | 15,100,380 |
| 2024-03-19 | $9.36 | $9.48 | $9.35 | $9.35 | $9.35 | 12,254,460 |
| 2024-03-18 | $9.34 | $9.44 | $9.28 | $9.43 | $9.43 | 14,583,310 |
| 2024-03-15 | $9.27 | $9.36 | $9.16 | $9.31 | $9.31 | 12,661,400 |
| 2024-03-14 | $9.34 | $9.49 | $9.17 | $9.29 | $9.29 | 13,392,290 |
| 2024-03-13 | $9.46 | $9.51 | $9.37 | $9.42 | $9.42 | 13,987,630 |
| 2024-03-12 | $9.55 | $9.66 | $9.43 | $9.49 | $9.49 | 22,888,170 |
| 2024-03-11 | $9.39 | $9.70 | $9.33 | $9.59 | $9.59 | 35,129,010 |
| 2024-03-08 | $9.05 | $9.34 | $9.04 | $9.26 | $9.26 | 21,248,160 |
| 2024-03-07 | $9.21 | $9.27 | $8.98 | $8.98 | $8.98 | 13,396,380 |
| 2024-03-06 | $8.97 | $9.44 | $8.95 | $9.21 | $9.21 | 19,784,420 |
| 2024-03-05 | $9.11 | $9.18 | $8.97 | $9.00 | $9.00 | 14,818,580 |
| 2024-03-04 | $9.22 | $9.38 | $9.12 | $9.20 | $9.20 | 14,764,470 |
| 2024-03-01 | $9.22 | $9.35 | $9.10 | $9.25 | $9.25 | 17,050,250 |
| 2024-02-29 | $8.83 | $9.23 | $8.73 | $9.23 | $9.23 | 20,566,860 |
| 2024-02-28 | $9.30 | $9.72 | $8.95 | $8.95 | $8.95 | 33,843,730 |
| 2024-02-27 | $9.04 | $9.26 | $8.97 | $9.26 | $9.26 | 18,207,500 |
| 2024-02-26 | $9.16 | $9.21 | $8.98 | $9.07 | $9.07 | 17,805,280 |
| 2024-02-23 | $8.93 | $9.16 | $8.93 | $9.09 | $9.09 | 19,640,740 |
| 2024-02-22 | $8.82 | $9.08 | $8.80 | $8.92 | $8.92 | 15,423,060 |
| 2024-02-21 | $8.74 | $9.09 | $8.67 | $8.82 | $8.82 | 19,582,620 |
| 2024-02-20 | $8.76 | $8.83 | $8.63 | $8.83 | $8.83 | 13,078,700 |
| 2024-02-19 | $8.81 | $8.95 | $8.70 | $8.81 | $8.81 | 18,883,340 |
| 2024-02-08 | $8.46 | $9.04 | $8.45 | $8.80 | $8.80 | 25,014,170 |
| 2024-02-07 | $8.06 | $8.57 | $8.06 | $8.40 | $8.40 | 24,262,450 |
| 2024-02-06 | $7.33 | $8.19 | $7.30 | $8.10 | $8.10 | 21,894,700 |
| 2024-02-05 | $8.00 | $8.11 | $7.12 | $7.41 | $7.41 | 26,527,880 |
| 2024-02-02 | $8.68 | $8.77 | $7.79 | $8.11 | $8.11 | 21,971,530 |
| 2024-02-01 | $8.50 | $8.90 | $8.47 | $8.71 | $8.71 | 15,295,720 |
| 2024-01-31 | $9.03 | $9.20 | $8.59 | $8.60 | $8.60 | 15,318,100 |
| 2024-01-30 | $9.18 | $9.31 | $8.97 | $9.00 | $9.00 | 11,436,820 |
| 2024-01-29 | $9.88 | $9.89 | $9.18 | $9.19 | $9.19 | 25,760,270 |
| 2024-01-26 | $10.06 | $10.28 | $9.90 | $9.90 | $9.90 | 20,014,830 |
| 2024-01-25 | $9.87 | $10.18 | $9.61 | $10.14 | $10.14 | 28,367,340 |
| 2024-01-24 | $10.15 | $10.20 | $9.48 | $9.93 | $9.93 | 30,015,660 |
| 2024-01-23 | $9.85 | $10.39 | $9.65 | $10.09 | $10.09 | 29,689,610 |
| 2024-01-22 | $10.44 | $10.52 | $9.80 | $9.94 | $9.94 | 33,114,540 |
| 2024-01-19 | $10.88 | $10.98 | $10.60 | $10.61 | $10.61 | 33,704,070 |
| 2024-01-18 | $10.22 | $10.95 | $10.21 | $10.95 | $10.95 | 48,868,380 |
| 2024-01-17 | $10.77 | $10.80 | $10.45 | $10.46 | $10.46 | 31,564,690 |
| 2024-01-16 | $10.29 | $10.84 | $10.25 | $10.84 | $10.84 | 44,956,820 |
| 2024-01-15 | $10.31 | $10.82 | $10.10 | $10.44 | $10.44 | 38,659,050 |
| 2024-01-12 | $10.15 | $10.55 | $10.09 | $10.24 | $10.24 | 34,220,660 |
| 2024-01-11 | $10.01 | $10.30 | $9.97 | $10.18 | $10.18 | 19,597,260 |
| 2024-01-10 | $9.82 | $10.23 | $9.74 | $10.10 | $10.10 | 24,412,760 |
| 2024-01-09 | $9.71 | $10.17 | $9.57 | $9.92 | $9.92 | 22,490,510 |
| 2024-01-08 | $9.80 | $10.09 | $9.77 | $9.81 | $9.81 | 14,518,430 |
| 2024-01-05 | $10.05 | $10.23 | $9.81 | $9.90 | $9.90 | 14,421,530 |
| 2024-01-04 | $10.15 | $10.17 | $9.97 | $10.07 | $10.07 | 11,783,770 |
| 2024-01-03 | $10.11 | $10.34 | $10.01 | $10.19 | $10.19 | 17,046,690 |
| 2024-01-02 | $10.36 | $10.36 | $10.17 | $10.19 | $10.19 | 15,997,730 |
| 2024-01-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-12-29 | $10.30 | $10.48 | $10.25 | $10.34 | $10.34 | 28,150,040 |
| 2023-12-28 | $9.52 | $10.59 | $9.48 | $10.42 | $10.42 | 48,925,420 |
| 2023-12-27 | $9.67 | $9.68 | $9.41 | $9.54 | $9.54 | 11,001,890 |
| 2023-12-26 | $9.62 | $9.75 | $9.50 | $9.62 | $9.62 | 14,067,390 |
| 2023-12-25 | $9.51 | $9.65 | $9.48 | $9.61 | $9.61 | 10,688,000 |
| 2023-12-22 | $9.45 | $9.70 | $9.26 | $9.53 | $9.53 | 19,607,780 |
| 2023-12-21 | $9.10 | $9.60 | $9.10 | $9.49 | $9.49 | 24,078,070 |
| 2023-12-20 | $9.35 | $9.39 | $9.14 | $9.14 | $9.14 | 8,386,500 |
| 2023-12-19 | $9.38 | $9.54 | $9.26 | $9.32 | $9.32 | 10,667,990 |
| 2023-12-18 | $9.66 | $9.69 | $9.37 | $9.39 | $9.39 | 10,224,410 |
| 2023-12-14 | $9.87 | $9.98 | $9.72 | $9.72 | $9.72 | 8,187,510 |
| 2023-12-13 | $10.09 | $10.09 | $9.80 | $9.80 | $9.80 | 9,182,200 |
| 2023-12-12 | $10.14 | $10.21 | $10.03 | $10.06 | $10.06 | 6,455,800 |
| 2023-12-11 | $10.07 | $10.19 | $9.85 | $10.15 | $10.15 | 12,455,970 |
| 2023-12-08 | $10.23 | $10.33 | $10.17 | $10.17 | $10.17 | 6,952,090 |
| 2023-12-07 | $10.31 | $10.34 | $10.13 | $10.17 | $10.17 | 7,463,460 |
| 2023-12-06 | $10.13 | $10.39 | $10.11 | $10.30 | $10.30 | 8,655,410 |
| 2023-12-05 | $10.32 | $10.47 | $10.13 | $10.13 | $10.13 | 9,431,450 |
| 2023-12-04 | $10.52 | $10.59 | $10.37 | $10.38 | $10.38 | 8,886,480 |
| 2023-12-01 | $10.51 | $10.56 | $10.41 | $10.50 | $10.50 | 7,443,720 |
| 2023-11-30 | $10.68 | $10.69 | $10.47 | $10.52 | $10.52 | 7,504,620 |
| 2023-11-29 | $10.78 | $10.81 | $10.63 | $10.65 | $10.65 | 6,571,810 |
| 2023-11-28 | $10.75 | $10.81 | $10.64 | $10.77 | $10.77 | 5,994,520 |
| 2023-11-27 | $10.74 | $10.77 | $10.64 | $10.70 | $10.70 | 6,695,890 |
| 2023-11-24 | $10.96 | $10.97 | $10.74 | $10.76 | $10.76 | 9,319,450 |
| 2023-11-23 | $10.92 | $11.02 | $10.92 | $10.96 | $10.96 | 6,664,900 |
| 2023-11-22 | $11.12 | $11.22 | $10.94 | $10.94 | $10.94 | 11,578,010 |
| 2023-11-21 | $11.35 | $11.42 | $11.18 | $11.19 | $11.19 | 12,610,070 |
| 2023-11-20 | $11.40 | $11.42 | $11.22 | $11.35 | $11.35 | 11,812,620 |
| 2023-11-17 | $11.28 | $11.46 | $11.28 | $11.39 | $11.39 | 11,607,500 |
| 2023-11-16 | $11.63 | $11.63 | $11.35 | $11.36 | $11.36 | 22,210,160 |
| 2023-11-15 | $11.59 | $11.79 | $11.46 | $11.72 | $11.72 | 29,531,060 |
| 2023-11-14 | $11.40 | $11.61 | $11.35 | $11.42 | $11.42 | 14,326,860 |
| 2023-11-13 | $11.24 | $11.49 | $11.17 | $11.40 | $11.40 | 16,977,690 |
| 2023-11-10 | $11.32 | $11.35 | $11.17 | $11.18 | $11.18 | 14,682,980 |
| 2023-11-09 | $11.23 | $11.59 | $11.22 | $11.44 | $11.44 | 27,495,620 |
| 2023-11-08 | $11.21 | $11.40 | $11.11 | $11.28 | $11.28 | 14,651,460 |
| 2023-11-07 | $11.18 | $11.25 | $11.12 | $11.20 | $11.20 | 10,161,730 |
| 2023-11-06 | $11.07 | $11.39 | $11.07 | $11.24 | $11.24 | 18,620,600 |
| 2023-11-03 | $10.70 | $11.12 | $10.70 | $11.07 | $11.07 | 16,968,420 |
| 2023-11-02 | $11.02 | $11.14 | $10.73 | $10.73 | $10.73 | 13,646,240 |
| 2023-11-01 | $10.97 | $11.30 | $10.83 | $11.06 | $11.06 | 18,634,890 |
| 2023-10-31 | $10.98 | $11.09 | $10.86 | $10.95 | $10.95 | 8,718,700 |
| 2023-10-30 | $10.97 | $11.05 | $10.85 | $11.02 | $11.02 | 13,606,660 |
| 2023-10-27 | $10.61 | $11.08 | $10.57 | $11.03 | $11.03 | 15,201,840 |
| 2023-10-26 | $10.82 | $10.87 | $10.56 | $10.68 | $10.68 | 14,451,940 |
| 2023-10-25 | $10.93 | $11.30 | $10.87 | $10.87 | $10.87 | 23,581,240 |
| 2023-10-24 | $10.41 | $10.60 | $10.26 | $10.57 | $10.57 | 9,587,050 |
| 2023-10-23 | $10.80 | $10.85 | $10.22 | $10.36 | $10.36 | 12,919,650 |
| 2023-10-20 | $10.75 | $10.98 | $10.70 | $10.90 | $10.90 | 10,918,790 |
| 2023-10-19 | $10.72 | $10.90 | $10.70 | $10.79 | $10.79 | 8,227,800 |
| 2023-10-18 | $10.92 | $10.97 | $10.78 | $10.78 | $10.78 | 6,708,340 |
| 2023-10-17 | $11.00 | $11.15 | $10.98 | $11.00 | $11.00 | 7,408,600 |
| 2023-10-16 | $11.10 | $11.29 | $10.96 | $11.04 | $11.04 | 10,119,180 |
| 2023-10-13 | $11.30 | $11.31 | $11.11 | $11.17 | $11.17 | 9,262,100 |
| 2023-10-12 | $11.20 | $11.41 | $11.16 | $11.38 | $11.38 | 11,159,910 |
| 2023-10-11 | $11.15 | $11.36 | $11.12 | $11.19 | $11.19 | 9,073,600 |
| 2023-10-10 | $11.20 | $11.34 | $11.09 | $11.10 | $11.10 | 7,058,680 |
| 2023-10-09 | $11.28 | $11.32 | $11.15 | $11.21 | $11.21 | 7,011,610 |
| 2023-09-28 | $11.20 | $11.45 | $11.20 | $11.26 | $11.26 | 11,438,600 |
| 2023-09-27 | $11.03 | $11.50 | $11.02 | $11.27 | $11.27 | 17,638,380 |
| 2023-09-26 | $11.02 | $11.25 | $11.02 | $11.04 | $11.04 | 7,807,590 |
| 2023-09-25 | $10.95 | $11.19 | $10.91 | $11.08 | $11.08 | 9,062,070 |
| 2023-09-22 | $10.72 | $11.01 | $10.66 | $11.00 | $11.00 | 10,520,100 |
| 2023-09-21 | $10.89 | $10.91 | $10.65 | $10.65 | $10.65 | 8,765,440 |
| 2023-09-20 | $11.12 | $11.12 | $10.85 | $10.85 | $10.85 | 6,905,180 |
| 2023-09-19 | $11.19 | $11.21 | $11.02 | $11.05 | $11.05 | 6,060,100 |
| 2023-09-18 | $11.16 | $11.36 | $11.01 | $11.21 | $11.21 | 8,007,240 |
| 2023-09-15 | $11.16 | $11.24 | $11.04 | $11.22 | $11.22 | 7,258,900 |
| 2023-09-14 | $11.30 | $11.42 | $11.08 | $11.13 | $11.13 | 8,877,480 |
| 2023-09-13 | $11.52 | $11.57 | $11.25 | $11.34 | $11.34 | 10,225,660 |
| 2023-09-12 | $11.53 | $11.74 | $11.51 | $11.55 | $11.55 | 8,699,300 |
| 2023-09-11 | $11.55 | $11.74 | $11.45 | $11.64 | $11.64 | 11,271,670 |
| 2023-09-08 | $11.62 | $11.72 | $11.56 | $11.59 | $11.59 | 9,622,050 |
| 2023-09-07 | $11.96 | $12.02 | $11.60 | $11.60 | $11.60 | 19,197,910 |
| 2023-09-06 | $11.90 | $12.21 | $11.75 | $12.09 | $12.09 | 30,358,400 |
| 2023-09-05 | $11.30 | $12.50 | $11.26 | $12.12 | $12.12 | 45,558,670 |
| 2023-09-04 | $11.12 | $11.40 | $11.07 | $11.38 | $11.38 | 12,873,040 |
| 2023-09-01 | $11.11 | $11.18 | $11.02 | $11.11 | $11.11 | 6,212,680 |
| 2023-08-31 | $11.18 | $11.20 | $11.07 | $11.10 | $11.10 | 7,334,270 |
| 2023-08-30 | $11.11 | $11.35 | $11.10 | $11.18 | $11.18 | 11,279,540 |
| 2023-08-29 | $10.77 | $11.20 | $10.70 | $11.16 | $11.16 | 16,246,600 |
| 2023-08-28 | $11.51 | $11.80 | $10.74 | $10.78 | $10.78 | 20,544,290 |
| 2023-08-25 | $11.02 | $11.18 | $10.87 | $10.90 | $10.90 | 10,774,790 |
| 2023-08-24 | $10.96 | $11.26 | $10.91 | $11.20 | $11.20 | 13,755,900 |
| 2023-08-23 | $11.20 | $11.21 | $10.88 | $10.89 | $10.89 | 10,436,620 |
| 2023-08-22 | $11.30 | $11.45 | $10.98 | $11.25 | $11.25 | 12,701,660 |
| 2023-08-21 | $11.61 | $11.62 | $11.28 | $11.28 | $11.28 | 10,436,600 |
| 2023-08-18 | $11.65 | $11.86 | $11.61 | $11.62 | $11.62 | 10,382,820 |
| 2023-08-17 | $11.61 | $11.69 | $11.43 | $11.65 | $11.65 | 9,503,020 |
| 2023-08-16 | $11.77 | $11.87 | $11.61 | $11.61 | $11.61 | 8,070,700 |
| 2023-08-15 | $11.98 | $12.04 | $11.66 | $11.78 | $11.78 | 10,206,000 |
| 2023-08-14 | $12.10 | $12.10 | $11.75 | $11.97 | $11.97 | 12,054,890 |
| 2023-08-11 | $12.47 | $12.48 | $12.11 | $12.12 | $12.12 | 10,703,640 |
| 2023-08-10 | $12.46 | $12.60 | $12.37 | $12.45 | $12.45 | 7,894,500 |
| 2023-08-09 | $12.68 | $12.73 | $12.47 | $12.47 | $12.47 | 9,814,100 |
| 2023-08-08 | $12.90 | $12.91 | $12.60 | $12.69 | $12.69 | 6,776,660 |
| 2023-08-07 | $12.89 | $12.94 | $12.61 | $12.70 | $12.70 | 12,496,100 |
| 2023-08-04 | $12.92 | $13.01 | $12.86 | $12.89 | $12.89 | 10,102,090 |
| 2023-08-03 | $12.84 | $13.05 | $12.80 | $12.92 | $12.92 | 9,159,020 |
| 2023-08-02 | $13.06 | $13.07 | $12.83 | $12.85 | $12.85 | 10,145,970 |
| 2023-08-01 | $13.10 | $13.14 | $13.01 | $13.02 | $13.02 | 8,043,150 |
| 2023-07-31 | $12.99 | $13.17 | $12.98 | $13.09 | $13.09 | 8,847,180 |
| 2023-07-28 | $12.91 | $13.02 | $12.90 | $12.98 | $12.98 | 10,493,680 |
| 2023-07-27 | $13.16 | $13.22 | $12.93 | $12.95 | $12.95 | 10,791,980 |
| 2023-07-26 | $13.18 | $13.32 | $13.13 | $13.14 | $13.14 | 8,371,290 |
| 2023-07-25 | $13.15 | $13.28 | $13.12 | $13.21 | $13.21 | 11,462,540 |
| 2023-07-24 | $13.30 | $13.35 | $13.05 | $13.08 | $13.08 | 10,777,530 |
| 2023-07-21 | $13.45 | $13.45 | $13.29 | $13.29 | $13.29 | 8,185,780 |
| 2023-07-20 | $13.41 | $13.53 | $13.37 | $13.39 | $13.39 | 8,694,590 |
| 2023-07-19 | $13.47 | $13.48 | $13.35 | $13.40 | $13.40 | 7,550,370 |
| 2023-07-18 | $13.48 | $13.55 | $13.38 | $13.40 | $13.40 | 8,805,280 |
| 2023-07-17 | $13.44 | $13.56 | $13.36 | $13.50 | $13.50 | 9,446,240 |
| 2023-07-14 | $13.64 | $13.69 | $13.45 | $13.47 | $13.47 | 20,891,330 |
| 2023-07-13 | $13.93 | $14.17 | $13.70 | $13.75 | $13.75 | 27,497,180 |
| 2023-07-12 | $13.55 | $13.77 | $13.42 | $13.74 | $13.74 | 20,019,410 |
| 2023-07-11 | $13.57 | $13.67 | $13.43 | $13.58 | $13.54 | 12,887,140 |
| 2023-07-10 | $13.41 | $13.83 | $13.39 | $13.69 | $13.65 | 21,323,160 |
| 2023-07-07 | $13.51 | $13.51 | $13.31 | $13.35 | $13.35 | 9,839,320 |
| 2023-07-06 | $13.51 | $13.62 | $13.43 | $13.54 | $13.54 | 11,564,650 |
| 2023-07-05 | $13.75 | $13.83 | $13.52 | $13.54 | $13.54 | 15,922,420 |
| 2023-07-04 | $14.01 | $14.05 | $13.70 | $13.77 | $13.77 | 23,893,510 |
| 2023-07-03 | $14.01 | $14.27 | $13.93 | $14.08 | $14.08 | 23,158,220 |
| 2023-06-30 | $13.90 | $14.20 | $13.81 | $14.04 | $14.04 | 27,155,710 |
| 2023-06-29 | $14.00 | $14.28 | $13.88 | $14.04 | $14.04 | 35,382,630 |
| 2023-06-28 | $13.62 | $13.88 | $13.52 | $13.88 | $13.88 | 27,893,160 |
| 2023-06-27 | $13.47 | $13.87 | $13.36 | $13.66 | $13.66 | 23,600,650 |
| 2023-06-26 | $13.33 | $13.71 | $13.15 | $13.47 | $13.47 | 24,767,160 |
| 2023-06-21 | $13.27 | $13.60 | $13.27 | $13.33 | $13.33 | 20,093,010 |
| 2023-06-20 | $13.39 | $13.50 | $13.31 | $13.33 | $13.33 | 15,480,590 |
| 2023-06-19 | $13.60 | $13.61 | $13.30 | $13.43 | $13.43 | 23,674,740 |
| 2023-06-16 | $13.70 | $13.79 | $13.47 | $13.61 | $13.61 | 25,998,010 |
| 2023-06-15 | $13.12 | $13.80 | $13.09 | $13.73 | $13.73 | 37,508,640 |
| 2023-06-14 | $13.28 | $13.35 | $13.10 | $13.11 | $13.11 | 13,833,180 |
| 2023-06-13 | $13.19 | $13.53 | $13.17 | $13.29 | $13.29 | 13,164,800 |
| 2023-06-12 | $13.33 | $13.40 | $13.06 | $13.31 | $13.31 | 15,225,930 |
| 2023-06-09 | $13.37 | $13.54 | $13.30 | $13.41 | $13.41 | 15,933,200 |
| 2023-06-08 | $13.31 | $13.56 | $13.30 | $13.40 | $13.40 | 13,496,770 |
| 2023-06-07 | $13.56 | $13.59 | $13.31 | $13.34 | $13.34 | 16,621,030 |
| 2023-06-06 | $13.42 | $13.85 | $13.16 | $13.65 | $13.65 | 30,860,460 |
| 2023-06-05 | $13.62 | $13.62 | $13.35 | $13.41 | $13.41 | 15,733,500 |
| 2023-06-02 | $13.45 | $13.69 | $13.38 | $13.66 | $13.66 | 18,715,400 |
| 2023-06-01 | $13.36 | $13.60 | $13.35 | $13.39 | $13.39 | 15,717,550 |
| 2023-05-31 | $13.56 | $13.63 | $13.32 | $13.36 | $13.36 | 18,981,890 |
| 2023-05-30 | $13.84 | $14.05 | $13.52 | $13.68 | $13.68 | 22,120,800 |
| 2023-05-29 | $14.10 | $14.17 | $13.68 | $13.81 | $13.81 | 29,109,050 |
| 2023-05-26 | $14.35 | $14.49 | $14.02 | $14.26 | $14.26 | 44,744,140 |
| 2023-05-25 | $13.76 | $15.38 | $13.73 | $14.78 | $14.78 | 79,460,900 |
| 2023-05-24 | $13.41 | $14.01 | $13.35 | $13.89 | $13.89 | 39,115,660 |
| 2023-05-23 | $13.45 | $13.76 | $13.41 | $13.49 | $13.49 | 24,590,590 |
| 2023-05-22 | $13.21 | $13.39 | $13.17 | $13.32 | $13.32 | 10,718,200 |
| 2023-05-19 | $13.26 | $13.38 | $13.16 | $13.22 | $13.22 | 9,765,880 |
| 2023-05-18 | $13.55 | $13.60 | $13.28 | $13.29 | $13.29 | 13,968,060 |
| 2023-05-17 | $13.40 | $13.60 | $13.32 | $13.52 | $13.52 | 13,576,250 |
| 2023-05-16 | $13.28 | $13.59 | $13.25 | $13.38 | $13.38 | 17,282,810 |
| 2023-05-15 | $12.97 | $13.45 | $12.90 | $13.32 | $13.32 | 17,526,870 |
| 2023-05-12 | $13.30 | $13.43 | $13.02 | $13.03 | $13.03 | 14,092,480 |
| 2023-05-11 | $13.40 | $13.60 | $13.27 | $13.29 | $13.29 | 15,119,980 |
| 2023-05-10 | $13.18 | $13.47 | $13.07 | $13.37 | $13.37 | 17,339,500 |
| 2023-05-09 | $13.38 | $13.45 | $13.15 | $13.15 | $13.15 | 17,656,150 |
| 2023-05-08 | $13.54 | $13.68 | $13.40 | $13.42 | $13.42 | 15,656,340 |
| 2023-05-05 | $13.71 | $13.79 | $13.34 | $13.44 | $13.44 | 18,080,550 |
| 2023-05-04 | $13.60 | $14.03 | $13.60 | $13.79 | $13.79 | 17,289,110 |
| 2023-05-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-05-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-04-28 | $13.81 | $13.95 | $13.63 | $13.80 | $13.80 | 16,635,360 |
| 2023-04-27 | $14.24 | $14.24 | $13.66 | $13.75 | $13.75 | 30,649,570 |
| 2023-04-26 | $13.36 | $14.61 | $13.33 | $14.31 | $14.31 | 40,652,250 |
| 2023-04-25 | $13.80 | $13.99 | $13.02 | $13.34 | $13.34 | 22,517,710 |
| 2023-04-24 | $13.96 | $14.02 | $13.67 | $13.83 | $13.83 | 17,229,370 |
| 2023-04-21 | $14.39 | $14.57 | $13.93 | $13.95 | $13.95 | 25,533,430 |
| 2023-04-20 | $14.32 | $14.55 | $14.00 | $14.47 | $14.47 | 26,389,290 |
| 2023-04-19 | $14.80 | $14.88 | $14.40 | $14.40 | $14.40 | 30,235,240 |
| 2023-04-18 | $15.04 | $15.15 | $14.74 | $14.92 | $14.92 | 25,985,940 |
| 2023-04-17 | $14.92 | $15.18 | $14.89 | $14.94 | $14.94 | 27,529,410 |
| 2023-04-14 | $15.06 | $15.22 | $14.85 | $15.00 | $15.00 | 34,016,220 |
| 2023-04-13 | $14.99 | $15.29 | $14.86 | $15.06 | $15.06 | 45,467,920 |
| 2023-04-12 | $15.15 | $15.21 | $14.80 | $14.92 | $14.92 | 25,526,280 |
| 2023-04-11 | $15.32 | $15.32 | $15.01 | $15.18 | $15.18 | 33,655,940 |
| 2023-04-10 | $14.80 | $15.38 | $14.76 | $15.38 | $15.38 | 40,830,490 |
| 2023-04-07 | $14.75 | $15.05 | $14.73 | $14.84 | $14.84 | 16,468,820 |
| 2023-04-06 | $14.79 | $14.96 | $14.55 | $14.83 | $14.83 | 20,882,300 |
| 2023-04-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-04-04 | $15.10 | $15.17 | $14.65 | $14.80 | $14.80 | 30,036,810 |
| 2023-04-03 | $14.86 | $15.28 | $14.84 | $15.15 | $15.15 | 26,092,940 |
| 2023-03-31 | $14.98 | $15.23 | $14.94 | $14.97 | $14.97 | 22,314,030 |
| 2023-03-30 | $14.80 | $15.19 | $14.73 | $15.07 | $15.07 | 25,059,050 |
| 2023-03-29 | $14.88 | $15.19 | $14.68 | $14.80 | $14.80 | 22,377,230 |
| 2023-03-28 | $15.21 | $15.30 | $14.89 | $14.96 | $14.96 | 23,495,410 |
| 2023-03-27 | $15.16 | $15.38 | $14.85 | $15.22 | $15.22 | 32,635,930 |
| 2023-03-24 | $15.01 | $15.35 | $14.85 | $15.18 | $15.18 | 30,812,260 |
| 2023-03-23 | $14.97 | $15.15 | $14.85 | $14.98 | $14.98 | 22,018,070 |
| 2023-03-22 | $15.22 | $15.29 | $14.77 | $14.94 | $14.94 | 29,576,590 |
| 2023-03-21 | $14.70 | $15.10 | $14.60 | $15.09 | $15.09 | 29,663,680 |
| 2023-03-20 | $14.63 | $14.97 | $14.26 | $14.71 | $14.71 | 28,372,660 |
| 2023-03-17 | $14.90 | $14.90 | $14.59 | $14.61 | $14.61 | 19,038,140 |
| 2023-03-16 | $15.03 | $15.19 | $14.65 | $14.76 | $14.76 | 28,205,090 |
| 2023-03-15 | $15.12 | $15.50 | $15.08 | $15.14 | $15.14 | 23,091,810 |
| 2023-03-14 | $15.40 | $15.42 | $14.92 | $14.99 | $14.99 | 39,934,480 |
| 2023-03-13 | $15.60 | $15.78 | $15.28 | $15.35 | $15.35 | 25,406,910 |
| 2023-03-10 | $15.85 | $15.96 | $15.57 | $15.62 | $15.62 | 20,985,470 |
| 2023-03-09 | $15.90 | $16.17 | $15.80 | $15.95 | $15.95 | 19,949,220 |
| 2023-03-08 | $15.97 | $16.41 | $15.86 | $15.96 | $15.96 | 24,141,910 |
| 2023-03-07 | $16.35 | $16.41 | $15.99 | $16.02 | $16.02 | 22,435,000 |
| 2023-03-06 | $16.28 | $16.60 | $15.98 | $16.35 | $16.35 | 32,624,570 |
| 2023-03-03 | $16.38 | $16.64 | $16.25 | $16.34 | $16.34 | 18,676,220 |
| 2023-03-02 | $17.18 | $17.18 | $16.35 | $16.47 | $16.47 | 36,891,630 |
| 2023-03-01 | $16.99 | $17.20 | $16.72 | $17.18 | $17.18 | 27,088,440 |
| 2023-02-28 | $17.41 | $17.42 | $16.75 | $16.99 | $16.99 | 35,741,350 |
| 2023-02-27 | $17.20 | $17.99 | $17.11 | $17.41 | $17.41 | 31,609,100 |
| 2023-02-24 | $17.95 | $18.16 | $17.10 | $17.20 | $17.20 | 34,856,900 |
| 2023-02-23 | $17.40 | $17.95 | $17.24 | $17.67 | $17.67 | 38,509,070 |
| 2023-02-22 | $17.37 | $17.79 | $17.28 | $17.35 | $17.35 | 22,744,650 |
| 2023-02-21 | $17.46 | $17.88 | $17.24 | $17.55 | $17.55 | 33,094,490 |
| 2023-02-20 | $17.45 | $17.55 | $17.12 | $17.52 | $17.52 | 26,966,470 |
| 2023-02-17 | $17.82 | $17.99 | $17.35 | $17.35 | $17.35 | 20,939,320 |
| 2023-02-16 | $18.18 | $18.46 | $17.56 | $17.69 | $17.69 | 36,434,950 |
| 2023-02-15 | $19.00 | $19.25 | $18.17 | $18.26 | $18.26 | 49,435,810 |
| 2023-02-14 | $18.81 | $19.30 | $18.37 | $18.79 | $18.79 | 37,238,800 |
| 2023-02-13 | $18.50 | $19.13 | $18.40 | $18.74 | $18.74 | 37,006,140 |
| 2023-02-10 | $19.00 | $19.20 | $18.75 | $18.86 | $18.86 | 33,524,270 |
| 2023-02-09 | $18.97 | $19.60 | $18.67 | $19.22 | $19.22 | 49,125,040 |
| 2023-02-08 | $18.93 | $19.70 | $18.91 | $18.91 | $18.91 | 57,759,780 |
| 2023-02-07 | $18.18 | $19.29 | $18.18 | $18.71 | $18.71 | 54,356,590 |
| 2023-02-06 | $18.36 | $18.41 | $17.92 | $18.18 | $18.18 | 34,939,090 |
| 2023-02-03 | $19.02 | $19.10 | $18.16 | $18.40 | $18.40 | 48,424,560 |
| 2023-02-02 | $19.10 | $19.56 | $18.92 | $19.17 | $19.17 | 58,676,880 |
| 2023-02-01 | $18.19 | $19.41 | $17.97 | $19.30 | $19.30 | 92,513,660 |
| 2023-01-31 | $17.21 | $18.08 | $17.05 | $17.82 | $17.82 | 50,240,920 |
| 2023-01-30 | $17.36 | $17.75 | $17.14 | $17.20 | $17.20 | 30,420,770 |
| 2023-01-20 | $17.23 | $17.32 | $17.04 | $17.18 | $17.18 | 17,657,320 |
| 2023-01-19 | $17.33 | $17.49 | $16.91 | $17.08 | $17.08 | 24,847,170 |
| 2023-01-18 | $17.19 | $17.30 | $16.93 | $17.18 | $17.18 | 18,640,500 |
| 2023-01-17 | $16.88 | $17.35 | $16.81 | $17.05 | $17.05 | 24,589,420 |
| 2023-01-16 | $17.17 | $17.30 | $16.46 | $16.87 | $16.87 | 36,373,520 |
| 2023-01-13 | $17.25 | $17.35 | $16.68 | $16.76 | $16.76 | 27,268,540 |
| 2023-01-12 | $17.29 | $17.46 | $17.03 | $17.07 | $17.07 | 25,461,830 |
| 2023-01-11 | $17.28 | $17.69 | $17.01 | $17.32 | $17.32 | 32,188,710 |
| 2023-01-10 | $17.36 | $17.75 | $17.27 | $17.40 | $17.40 | 37,702,790 |
| 2023-01-09 | $17.58 | $17.58 | $16.88 | $17.24 | $17.24 | 48,515,760 |
| 2023-01-06 | $16.91 | $17.77 | $16.80 | $17.18 | $17.18 | 70,879,860 |
| 2023-01-05 | $15.61 | $16.91 | $15.35 | $16.89 | $16.89 | 64,859,750 |
| 2023-01-04 | $15.40 | $15.97 | $15.25 | $15.68 | $15.68 | 36,289,890 |
| 2023-01-03 | $14.75 | $15.13 | $14.68 | $15.09 | $15.09 | 18,193,900 |
| 2023-01-02 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-12-30 | $14.68 | $14.88 | $14.58 | $14.82 | $14.82 | 15,048,280 |
| 2022-12-29 | $14.60 | $14.94 | $14.50 | $14.50 | $14.50 | 14,846,760 |
| 2022-12-28 | $14.53 | $14.87 | $14.53 | $14.66 | $14.66 | 15,820,020 |
| 2022-12-27 | $14.50 | $14.85 | $14.45 | $14.66 | $14.66 | 18,775,030 |
| 2022-12-26 | $13.79 | $14.58 | $13.73 | $14.51 | $14.51 | 20,166,810 |
| 2022-12-23 | $13.30 | $13.94 | $13.20 | $13.77 | $13.77 | 23,722,080 |
| 2022-12-22 | $14.20 | $14.23 | $13.40 | $13.43 | $13.43 | 22,198,100 |
| 2022-12-21 | $14.86 | $14.93 | $13.95 | $14.10 | $14.10 | 20,980,750 |
| 2022-12-20 | $14.72 | $14.97 | $14.50 | $14.85 | $14.85 | 15,407,330 |
| 2022-12-19 | $15.19 | $15.38 | $14.51 | $14.72 | $14.72 | 17,834,530 |
| 2022-12-16 | $15.51 | $15.60 | $15.10 | $15.19 | $15.19 | 18,222,010 |
| 2022-12-15 | $15.49 | $15.71 | $15.49 | $15.65 | $15.65 | 12,778,170 |
| 2022-12-14 | $15.51 | $15.68 | $15.42 | $15.60 | $15.60 | 14,406,790 |
| 2022-12-13 | $15.86 | $15.98 | $15.46 | $15.53 | $15.53 | 22,583,600 |
| 2022-12-12 | $16.58 | $16.58 | $15.75 | $15.86 | $15.86 | 38,178,090 |
| 2022-12-09 | $16.52 | $16.98 | $16.39 | $16.79 | $16.79 | 33,754,510 |
| 2022-12-08 | $15.88 | $16.79 | $15.84 | $16.58 | $16.58 | 45,456,670 |
| 2022-12-07 | $15.90 | $16.15 | $15.78 | $15.97 | $15.97 | 15,126,790 |
| 2022-12-06 | $16.11 | $16.23 | $15.94 | $16.01 | $16.01 | 18,252,570 |
| 2022-12-05 | $16.29 | $16.38 | $16.01 | $16.18 | $16.18 | 22,278,760 |
| 2022-12-01 | $16.10 | $16.14 | $15.96 | $15.97 | $15.97 | 18,128,450 |
| 2022-11-30 | $15.91 | $16.17 | $15.80 | $15.86 | $15.86 | 16,148,180 |
| 2022-11-29 | $15.70 | $16.03 | $15.67 | $15.91 | $15.91 | 19,566,160 |
| 2022-11-28 | $15.29 | $15.78 | $15.20 | $15.77 | $15.77 | 16,356,820 |
| 2022-11-25 | $15.80 | $15.91 | $15.54 | $15.59 | $15.59 | 15,620,500 |
| 2022-11-24 | $16.22 | $16.35 | $15.89 | $15.92 | $15.92 | 21,480,680 |
| 2022-11-23 | $15.99 | $16.29 | $15.57 | $16.21 | $16.21 | 26,264,880 |
| 2022-11-22 | $16.39 | $16.39 | $15.81 | $15.86 | $15.86 | 24,178,860 |
| 2022-11-21 | $16.30 | $16.52 | $16.10 | $16.41 | $16.41 | 22,969,270 |
| 2022-11-18 | $16.05 | $16.55 | $15.79 | $16.22 | $16.22 | 32,029,510 |
| 2022-11-17 | $16.80 | $16.81 | $15.82 | $16.08 | $16.08 | 47,255,560 |
| 2022-11-16 | $16.91 | $17.21 | $16.78 | $16.80 | $16.80 | 26,734,220 |
| 2022-11-15 | $16.40 | $17.25 | $16.38 | $17.11 | $17.11 | 41,227,000 |
| 2022-11-14 | $17.00 | $17.48 | $16.36 | $16.50 | $16.50 | 58,822,610 |
| 2022-11-11 | $18.60 | $19.06 | $17.31 | $17.36 | $17.36 | 120,088,250 |
| 2022-11-10 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-11-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-11-08 | $17.06 | $17.58 | $16.86 | $17.33 | $17.33 | 52,295,320 |
| 2022-11-07 | $16.90 | $17.36 | $16.80 | $17.08 | $17.08 | 47,620,280 |
| 2022-11-04 | $16.21 | $16.94 | $16.17 | $16.85 | $16.85 | 61,333,930 |
| 2022-11-03 | $15.98 | $16.58 | $15.90 | $16.16 | $16.16 | 37,821,950 |
| 2022-11-02 | $15.82 | $16.29 | $15.69 | $16.18 | $16.18 | 39,664,610 |
| 2022-11-01 | $15.42 | $16.06 | $15.39 | $15.90 | $15.90 | 34,910,610 |
| 2022-10-31 | $15.14 | $15.50 | $15.00 | $15.29 | $15.29 | 25,082,120 |
| 2022-10-28 | $15.68 | $15.97 | $15.20 | $15.30 | $15.30 | 29,664,980 |
| 2022-10-27 | $16.65 | $16.92 | $15.97 | $15.98 | $15.98 | 43,375,980 |
| 2022-10-26 | $16.11 | $16.60 | $15.88 | $16.43 | $16.43 | 39,645,020 |
| 2022-10-25 | $15.60 | $16.54 | $15.36 | $16.06 | $16.06 | 41,161,060 |
| 2022-10-24 | $15.83 | $16.35 | $15.62 | $16.35 | $16.35 | 38,139,660 |
| 2022-10-21 | $15.75 | $16.15 | $15.75 | $15.83 | $15.83 | 25,122,390 |
| 2022-10-20 | $16.10 | $16.10 | $15.57 | $15.78 | $15.78 | 32,901,290 |
| 2022-10-19 | $16.80 | $16.98 | $16.33 | $16.33 | $16.33 | 32,933,450 |
| 2022-10-18 | $16.70 | $16.84 | $16.44 | $16.71 | $16.71 | 34,762,320 |
| 2022-10-17 | $16.75 | $16.75 | $16.30 | $16.59 | $16.59 | 38,124,810 |
| 2022-10-14 | $16.26 | $17.00 | $16.04 | $16.84 | $16.84 | 55,219,160 |
| 2022-10-13 | $15.90 | $16.35 | $15.88 | $15.98 | $15.98 | 34,063,730 |
| 2022-10-12 | $15.59 | $16.23 | $15.27 | $16.21 | $16.21 | 41,290,630 |
| 2022-10-11 | $15.15 | $15.58 | $15.15 | $15.44 | $15.44 | 20,849,990 |
| 2022-10-10 | $16.00 | $16.07 | $15.04 | $15.18 | $15.18 | 37,921,060 |
| 2022-09-30 | $15.62 | $16.28 | $15.43 | $16.15 | $16.15 | 43,401,000 |
| 2022-09-29 | $15.36 | $16.12 | $14.90 | $15.82 | $15.82 | 42,648,650 |
| 2022-09-28 | $15.70 | $16.09 | $15.01 | $15.15 | $15.15 | 27,314,380 |
| 2022-09-27 | $15.71 | $16.08 | $15.38 | $15.82 | $15.82 | 27,618,340 |
| 2022-09-26 | $15.70 | $16.25 | $15.60 | $15.80 | $15.80 | 29,664,460 |
| 2022-09-23 | $16.01 | $16.30 | $15.64 | $15.81 | $15.81 | 27,648,800 |
| 2022-09-22 | $15.79 | $16.34 | $15.66 | $15.91 | $15.91 | 28,961,390 |
| 2022-09-21 | $15.72 | $16.05 | $15.52 | $15.83 | $15.83 | 26,700,640 |
| 2022-09-20 | $15.40 | $16.06 | $15.38 | $15.89 | $15.89 | 39,340,450 |
| 2022-09-19 | $15.20 | $15.61 | $15.05 | $15.17 | $15.17 | 23,477,570 |
| 2022-09-16 | $15.47 | $15.76 | $15.00 | $15.25 | $15.25 | 31,401,550 |
| 2022-09-15 | $16.76 | $16.81 | $15.28 | $15.46 | $15.46 | 57,616,330 |
| 2022-09-14 | $16.60 | $17.04 | $16.40 | $16.68 | $16.68 | 34,005,610 |
| 2022-09-13 | $17.32 | $17.46 | $16.78 | $17.03 | $17.03 | 35,422,990 |
| 2022-09-12 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-09 | $17.88 | $17.97 | $17.11 | $17.32 | $17.32 | 36,907,110 |
| 2022-09-08 | $17.48 | $18.13 | $17.26 | $17.74 | $17.74 | 58,215,930 |
| 2022-09-07 | $17.11 | $17.90 | $17.10 | $17.41 | $17.41 | 50,484,660 |
| 2022-09-06 | $16.78 | $17.43 | $16.51 | $17.30 | $17.30 | 52,476,590 |
| 2022-09-05 | $16.85 | $17.17 | $16.46 | $16.66 | $16.66 | 35,286,320 |
| 2022-09-02 | $17.09 | $17.18 | $16.47 | $16.87 | $16.87 | 34,622,340 |
| 2022-09-01 | $17.03 | $17.37 | $16.68 | $17.12 | $17.12 | 40,125,210 |
| 2022-08-31 | $18.00 | $18.22 | $17.00 | $17.08 | $17.08 | 46,372,050 |
| 2022-08-30 | $18.33 | $18.45 | $17.80 | $18.04 | $18.04 | 54,330,120 |
| 2022-08-29 | $17.01 | $18.55 | $16.94 | $18.54 | $18.54 | 74,993,090 |
| 2022-08-26 | $17.99 | $18.18 | $17.31 | $17.44 | $17.44 | 47,874,120 |
| 2022-08-25 | $18.66 | $18.83 | $17.52 | $17.83 | $17.83 | 64,005,300 |
| 2022-08-24 | $19.02 | $19.37 | $18.38 | $18.49 | $18.49 | 68,049,230 |
| 2022-08-23 | $18.40 | $19.44 | $18.29 | $19.15 | $19.15 | 91,852,800 |
| 2022-08-22 | $18.94 | $18.98 | $18.00 | $18.36 | $18.36 | 82,946,360 |
| 2022-08-19 | $20.21 | $20.28 | $18.98 | $19.02 | $19.02 | 96,048,460 |
| 2022-08-18 | $20.19 | $20.66 | $19.96 | $20.16 | $20.16 | 84,299,680 |
| 2022-08-17 | $20.40 | $21.36 | $19.96 | $20.03 | $20.03 | 117,083,140 |
| 2022-08-16 | $20.20 | $21.16 | $19.78 | $20.66 | $20.66 | 116,961,590 |
| 2022-08-15 | $20.44 | $20.52 | $19.70 | $20.00 | $20.00 | 98,482,300 |
| 2022-08-12 | $20.97 | $21.13 | $20.13 | $20.16 | $20.16 | 105,040,280 |
| 2022-08-11 | $21.03 | $21.43 | $20.50 | $21.18 | $21.18 | 115,173,010 |
| 2022-08-10 | $19.80 | $21.51 | $19.60 | $21.03 | $21.03 | 163,502,550 |
| 2022-08-09 | $19.39 | $20.60 | $19.39 | $19.55 | $19.55 | 138,134,230 |
| 2022-08-08 | $18.51 | $19.41 | $17.75 | $18.79 | $18.79 | 126,797,870 |
| 2022-08-05 | $17.65 | $18.33 | $17.28 | $18.05 | $18.05 | 152,274,500 |
| 2022-08-04 | $16.03 | $17.05 | $16.00 | $16.99 | $16.99 | 79,451,420 |
| 2022-08-03 | $17.17 | $17.35 | $16.00 | $16.03 | $16.03 | 80,254,230 |
| 2022-08-02 | $17.20 | $17.65 | $16.73 | $16.82 | $16.82 | 82,953,890 |
| 2022-08-01 | $17.85 | $18.04 | $17.39 | $17.66 | $17.66 | 63,615,040 |
| 2022-07-29 | $18.20 | $18.43 | $17.53 | $17.84 | $17.84 | 104,323,800 |
| 2022-07-28 | $17.50 | $18.43 | $17.45 | $17.77 | $17.77 | 143,123,580 |
| 2022-07-27 | $16.21 | $17.17 | $16.18 | $17.09 | $17.09 | 85,953,010 |
| 2022-07-26 | $15.56 | $16.49 | $15.36 | $16.35 | $16.35 | 68,146,530 |
| 2022-07-25 | $17.08 | $17.08 | $15.70 | $15.72 | $15.72 | 79,600,990 |
| 2022-07-22 | $16.81 | $17.65 | $16.76 | $17.10 | $17.10 | 90,955,010 |
| 2022-07-21 | $17.01 | $17.40 | $16.69 | $16.81 | $16.81 | 66,835,020 |
| 2022-07-20 | $16.47 | $17.50 | $16.27 | $17.10 | $17.10 | 77,547,650 |
| 2022-07-19 | $16.86 | $16.86 | $16.32 | $16.48 | $16.48 | 39,786,500 |
| 2022-07-18 | $16.90 | $17.04 | $16.27 | $16.78 | $16.78 | 53,252,460 |
| 2022-07-15 | $16.66 | $17.19 | $16.36 | $16.80 | $16.80 | 66,881,810 |
| 2022-07-14 | $15.89 | $16.87 | $15.81 | $16.81 | $16.81 | 75,544,770 |
| 2022-07-13 | $15.10 | $16.15 | $15.01 | $16.02 | $16.02 | 54,953,820 |
| 2022-07-12 | $15.30 | $15.60 | $15.05 | $15.08 | $15.08 | 31,697,250 |
| 2022-07-11 | $15.78 | $15.88 | $15.15 | $15.30 | $15.30 | 42,229,160 |
| 2022-07-08 | $16.60 | $16.95 | $15.86 | $15.87 | $15.87 | 55,653,300 |
| 2022-07-07 | $16.00 | $16.60 | $15.60 | $16.54 | $16.54 | 59,310,240 |
| 2022-07-06 | $15.87 | $16.36 | $15.75 | $16.10 | $16.10 | 49,177,320 |
| 2022-07-05 | $16.13 | $16.18 | $15.55 | $15.99 | $15.99 | 52,785,080 |
| 2022-07-04 | $15.98 | $16.24 | $15.51 | $16.09 | $16.09 | 52,518,000 |
| 2022-07-01 | $17.20 | $17.35 | $16.22 | $16.30 | $16.30 | 69,559,430 |
| 2022-06-30 | $16.75 | $17.27 | $16.66 | $17.00 | $17.00 | 54,562,840 |
| 2022-06-29 | $17.51 | $17.68 | $16.55 | $16.60 | $16.60 | 73,507,790 |
| 2022-06-28 | $18.00 | $18.00 | $17.20 | $17.72 | $17.72 | 90,208,920 |
| 2022-06-27 | $17.17 | $18.43 | $16.92 | $18.11 | $18.11 | 116,426,040 |
| 2022-06-24 | $16.68 | $17.30 | $16.68 | $17.00 | $17.00 | 83,552,700 |
| 2022-06-23 | $16.42 | $16.60 | $15.80 | $16.45 | $16.45 | 60,219,820 |
| 2022-06-22 | $16.30 | $17.21 | $16.25 | $16.40 | $16.40 | 71,232,500 |
| 2022-06-21 | $16.80 | $17.00 | $16.10 | $16.32 | $16.32 | 72,350,330 |
| 2022-06-20 | $17.31 | $17.45 | $16.80 | $16.90 | $16.90 | 87,371,720 |
| 2022-06-17 | $15.83 | $17.88 | $15.82 | $17.20 | $17.20 | 103,180,350 |
| 2022-06-16 | $15.85 | $16.48 | $15.70 | $15.91 | $15.91 | 56,877,110 |
| 2022-06-15 | $16.00 | $16.53 | $15.43 | $15.80 | $15.80 | 63,911,420 |
| 2022-06-14 | $16.70 | $16.76 | $15.02 | $15.98 | $15.98 | 92,238,590 |
| 2022-06-13 | $16.10 | $17.00 | $15.82 | $17.00 | $17.00 | 68,745,350 |
| 2022-06-10 | $15.80 | $16.64 | $15.63 | $16.36 | $16.36 | 51,826,630 |
| 2022-06-09 | $16.15 | $16.49 | $15.62 | $16.03 | $16.03 | 51,258,150 |
| 2022-06-08 | $16.55 | $16.86 | $15.88 | $16.32 | $16.32 | 58,322,690 |
| 2022-06-07 | $16.71 | $17.30 | $16.60 | $16.83 | $16.83 | 74,263,460 |
| 2022-06-06 | $15.71 | $16.75 | $15.56 | $16.55 | $16.55 | 68,570,410 |
| 2022-06-02 | $15.24 | $15.82 | $15.10 | $15.76 | $15.76 | 47,419,980 |
| 2022-06-01 | $15.33 | $15.65 | $15.12 | $15.22 | $15.22 | 33,146,180 |
| 2022-05-31 | $16.00 | $16.00 | $15.09 | $15.53 | $15.53 | 53,280,730 |
| 2022-05-30 | $15.18 | $15.65 | $14.94 | $15.62 | $15.62 | 33,453,110 |
| 2022-05-27 | $15.58 | $15.86 | $14.96 | $15.11 | $15.11 | 38,180,280 |
| 2022-05-26 | $16.05 | $16.07 | $15.26 | $15.58 | $15.58 | 49,144,680 |
| 2022-05-25 | $15.72 | $16.10 | $15.46 | $16.10 | $16.10 | 43,092,100 |
| 2022-05-24 | $16.61 | $16.92 | $15.69 | $15.70 | $15.70 | 55,898,650 |
| 2022-05-23 | $16.67 | $16.78 | $16.24 | $16.55 | $16.55 | 37,085,440 |
| 2022-05-20 | $16.70 | $16.89 | $16.30 | $16.78 | $16.78 | 55,952,150 |
| 2022-05-19 | $15.96 | $17.39 | $15.87 | $16.79 | $16.79 | 84,465,600 |
| 2022-05-18 | $16.18 | $16.50 | $15.63 | $16.12 | $16.12 | 60,574,760 |
| 2022-05-17 | $14.91 | $16.22 | $14.81 | $15.92 | $15.92 | 61,009,530 |
| 2022-05-16 | $15.29 | $15.70 | $14.72 | $14.87 | $14.87 | 30,796,950 |
| 2022-05-13 | $15.39 | $15.47 | $14.84 | $15.32 | $15.32 | 38,649,920 |
| 2022-05-12 | $15.38 | $15.59 | $15.10 | $15.46 | $15.46 | 35,374,920 |
| 2022-05-11 | $15.77 | $16.30 | $15.19 | $15.40 | $15.40 | 68,782,450 |
| 2022-05-10 | $14.77 | $16.06 | $14.70 | $15.81 | $15.81 | 56,351,830 |
| 2022-05-09 | $14.74 | $15.52 | $14.72 | $15.10 | $15.10 | 36,180,400 |
| 2022-05-06 | $14.50 | $15.40 | $14.39 | $14.80 | $14.80 | 43,513,430 |
| 2022-05-05 | $14.91 | $15.65 | $14.89 | $14.98 | $14.98 | 52,355,710 |
| 2022-05-04 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2022-05-03 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2022-04-29 | $14.31 | $15.55 | $14.25 | $15.21 | $15.21 | 62,757,270 |
| 2022-04-28 | $14.05 | $14.94 | $13.88 | $14.47 | $14.47 | 74,731,300 |
| 2022-04-27 | $12.11 | $14.28 | $11.87 | $14.28 | $14.28 | 76,655,580 |
| 2022-04-26 | $11.90 | $12.52 | $11.82 | $11.90 | $11.90 | 52,260,430 |
| 2022-04-25 | $12.70 | $12.75 | $11.40 | $11.40 | $11.40 | 46,900,670 |
| 2022-04-22 | $13.80 | $13.94 | $12.96 | $13.00 | $13.00 | 35,746,580 |
| 2022-04-21 | $14.01 | $14.55 | $13.49 | $13.66 | $13.66 | 44,279,920 |
| 2022-04-20 | $13.99 | $14.94 | $13.98 | $14.44 | $14.44 | 44,483,110 |
| 2022-04-19 | $13.90 | $14.98 | $13.80 | $14.35 | $14.35 | 60,742,730 |
| 2022-04-18 | $12.98 | $14.28 | $12.56 | $13.98 | $13.98 | 58,934,710 |
| 2022-04-15 | $12.90 | $13.16 | $12.45 | $13.03 | $13.03 | 43,808,490 |
| 2022-04-14 | $13.57 | $13.57 | $12.70 | $12.84 | $12.84 | 47,208,280 |
| 2022-04-13 | $14.44 | $14.44 | $13.20 | $13.30 | $13.30 | 56,675,820 |
| 2022-04-12 | $14.69 | $15.00 | $14.10 | $14.45 | $14.45 | 42,350,770 |
| 2022-04-11 | $15.21 | $15.49 | $14.50 | $14.68 | $14.68 | 28,096,380 |
| 2022-04-08 | $15.82 | $15.85 | $15.16 | $15.45 | $15.45 | 26,234,540 |
| 2022-04-07 | $16.38 | $16.39 | $15.51 | $15.61 | $15.61 | 28,960,940 |
| 2022-04-06 | $16.85 | $16.89 | $15.95 | $16.26 | $16.26 | 46,274,520 |
| 2022-04-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-04-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-04-01 | $17.13 | $17.52 | $16.78 | $16.85 | $16.85 | 30,848,640 |
| 2022-03-31 | $18.20 | $18.26 | $17.24 | $17.32 | $17.32 | 34,319,360 |
| 2022-03-30 | $17.41 | $18.38 | $17.38 | $18.30 | $18.30 | 39,315,340 |
| 2022-03-29 | $18.44 | $18.50 | $16.88 | $17.53 | $17.53 | 48,320,450 |
| 2022-03-28 | $18.80 | $19.12 | $17.80 | $18.13 | $18.13 | 48,028,440 |
| 2022-03-25 | $20.50 | $20.50 | $18.80 | $18.80 | $18.80 | 50,750,650 |
| 2022-03-24 | $20.36 | $20.88 | $19.70 | $20.30 | $20.30 | 38,034,970 |
| 2022-03-23 | $20.23 | $21.49 | $19.90 | $20.39 | $20.39 | 49,905,160 |
| 2022-03-22 | $20.17 | $20.28 | $19.27 | $20.00 | $20.00 | 35,493,580 |
| 2022-03-21 | $19.96 | $20.74 | $19.58 | $20.00 | $20.00 | 56,013,250 |
| 2022-03-18 | $19.26 | $19.73 | $18.50 | $19.36 | $19.36 | 60,985,820 |
| 2022-03-17 | $21.53 | $21.67 | $19.58 | $19.60 | $19.60 | 120,730,540 |
| 2022-03-16 | $22.29 | $22.90 | $21.45 | $21.53 | $21.53 | 76,662,260 |
| 2022-03-15 | $21.32 | $22.85 | $21.25 | $22.10 | $22.10 | 49,211,940 |
| 2022-03-14 | $23.18 | $23.30 | $22.00 | $22.00 | $22.00 | 37,511,790 |
| 2022-03-10 | $23.59 | $24.70 | $23.10 | $23.75 | $23.75 | 76,907,480 |
| 2022-03-09 | $23.89 | $24.18 | $21.53 | $23.13 | $23.13 | 88,860,680 |
| 2022-03-08 | $23.00 | $24.89 | $22.66 | $22.91 | $22.91 | 66,493,270 |
| 2022-03-07 | $22.60 | $23.55 | $21.77 | $23.00 | $23.00 | 55,985,770 |
| 2022-03-04 | $23.30 | $24.32 | $22.69 | $22.76 | $22.76 | 70,855,820 |
| 2022-03-03 | $23.64 | $24.10 | $22.90 | $23.31 | $23.31 | 52,439,740 |
| 2022-03-02 | $21.53 | $24.23 | $21.39 | $23.64 | $23.64 | 81,342,820 |
| 2022-03-01 | $22.60 | $22.86 | $21.21 | $21.59 | $21.59 | 49,065,640 |
| 2022-02-28 | $21.22 | $22.11 | $20.57 | $21.69 | $21.69 | 52,740,060 |
| 2022-02-25 | $19.80 | $22.29 | $19.77 | $21.23 | $21.23 | 70,834,680 |
| 2022-02-24 | $19.19 | $20.37 | $18.80 | $19.48 | $19.48 | 60,501,450 |
| 2022-02-23 | $19.23 | $19.76 | $18.84 | $19.44 | $19.44 | 49,922,340 |
| 2022-02-22 | $18.15 | $19.88 | $18.10 | $18.88 | $18.88 | 65,789,420 |
| 2022-02-21 | $17.40 | $18.47 | $17.22 | $18.40 | $18.40 | 41,016,010 |
| 2022-02-18 | $17.23 | $17.85 | $17.00 | $17.48 | $17.48 | 26,922,790 |
| 2022-02-17 | $16.75 | $17.99 | $16.72 | $17.31 | $17.31 | 39,730,960 |
| 2022-02-16 | $16.80 | $16.98 | $16.43 | $16.68 | $16.68 | 25,517,740 |
| 2022-02-15 | $16.03 | $17.01 | $15.81 | $16.80 | $16.80 | 35,226,720 |
| 2022-02-14 | $15.70 | $16.38 | $15.70 | $16.03 | $16.03 | 15,348,110 |
| 2022-02-11 | $16.43 | $16.59 | $15.85 | $16.00 | $16.00 | 24,385,940 |
| 2022-02-10 | $16.67 | $16.72 | $15.90 | $16.43 | $16.43 | 30,428,630 |
| 2022-02-09 | $16.65 | $16.84 | $16.24 | $16.77 | $16.77 | 24,177,810 |
| 2022-02-08 | $16.39 | $16.77 | $16.18 | $16.50 | $16.50 | 29,402,860 |
| 2022-02-07 | $16.31 | $17.10 | $16.31 | $16.58 | $16.58 | 35,899,450 |
| 2022-02-04 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-02-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-02-02 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-02-01 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-01-28 | $16.45 | $16.60 | $15.70 | $15.98 | $15.98 | 39,260,630 |
| 2022-01-27 | $14.71 | $17.17 | $14.71 | $16.26 | $16.26 | 90,913,300 |
| 2022-01-26 | $15.18 | $15.52 | $14.77 | $14.90 | $14.90 | 25,616,440 |
| 2022-01-25 | $15.41 | $15.96 | $14.91 | $14.95 | $14.95 | 31,159,540 |
| 2022-01-24 | $14.33 | $16.04 | $14.32 | $15.55 | $15.55 | 42,444,820 |
| 2022-01-21 | $14.49 | $14.85 | $14.24 | $14.47 | $14.47 | 20,449,760 |
| 2022-01-20 | $15.28 | $15.39 | $14.40 | $14.48 | $14.48 | 31,951,160 |
| 2022-01-19 | $15.88 | $15.90 | $15.10 | $15.25 | $15.25 | 35,553,690 |
| 2022-01-18 | $16.59 | $16.71 | $15.91 | $16.00 | $16.00 | 38,047,030 |
| 2022-01-17 | $16.80 | $17.33 | $16.71 | $16.81 | $16.81 | 26,681,820 |
| 2022-01-14 | $16.65 | $17.43 | $16.55 | $17.08 | $17.08 | 26,497,860 |
| 2022-01-13 | $17.32 | $17.66 | $16.58 | $16.85 | $16.85 | 30,132,360 |
| 2022-01-12 | $17.30 | $17.49 | $16.85 | $17.45 | $17.45 | 39,365,250 |
| 2022-01-11 | $16.99 | $17.48 | $16.79 | $17.11 | $17.11 | 25,986,640 |
| 2022-01-10 | $16.52 | $17.07 | $16.19 | $16.97 | $16.97 | 33,381,830 |
| 2022-01-07 | $17.48 | $17.86 | $16.76 | $16.83 | $16.83 | 39,078,130 |
| 2022-01-06 | $16.95 | $18.20 | $16.93 | $17.51 | $17.51 | 36,060,610 |
| 2022-01-05 | $17.70 | $17.82 | $16.89 | $17.21 | $17.21 | 39,652,760 |
| 2022-01-04 | $18.80 | $19.18 | $17.24 | $17.53 | $17.53 | 60,508,060 |
| 2022-01-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2021-12-31 | $18.84 | $19.88 | $18.54 | $19.04 | $19.04 | 65,552,430 |
| 2021-12-30 | $18.94 | $18.99 | $18.09 | $18.21 | $18.21 | 51,142,350 |
| 2021-12-29 | $19.51 | $19.89 | $18.71 | $19.16 | $19.16 | 56,043,350 |
| 2021-12-28 | $18.58 | $19.50 | $18.09 | $19.45 | $19.45 | 72,987,710 |
| 2021-12-27 | $17.93 | $19.33 | $17.90 | $18.60 | $18.60 | 81,053,140 |
| 2021-12-24 | $18.36 | $18.78 | $17.61 | $17.89 | $17.89 | 54,214,880 |
| 2021-12-23 | $16.61 | $19.44 | $16.58 | $18.15 | $18.15 | 80,132,120 |
| 2021-12-22 | $16.58 | $17.20 | $16.41 | $16.75 | $16.75 | 32,511,060 |
| 2021-12-21 | $15.89 | $16.80 | $15.72 | $16.58 | $16.58 | 41,319,390 |
| 2021-12-20 | $16.48 | $16.60 | $15.88 | $15.97 | $15.97 | 39,060,100 |
| 2021-12-17 | $17.80 | $17.98 | $16.78 | $16.80 | $16.80 | 44,691,320 |
| 2021-12-16 | $17.13 | $17.87 | $16.90 | $17.82 | $17.82 | 46,088,360 |
| 2021-12-15 | $17.38 | $17.83 | $16.85 | $17.13 | $17.13 | 44,728,700 |
| 2021-12-14 | $17.90 | $18.18 | $17.16 | $17.33 | $17.33 | 49,303,770 |
| 2021-12-13 | $17.49 | $18.68 | $17.42 | $18.06 | $18.06 | 68,707,820 |
| 2021-12-07 | $17.00 | $18.26 | $16.50 | $18.26 | $18.26 | 72,810,380 |
| 2021-12-06 | $16.90 | $18.00 | $16.90 | $17.31 | $17.31 | 63,180,280 |
| 2021-12-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 56,805,530 |
| 2021-12-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 85,079,550 |
| 2021-12-01 | $18.15 | $18.58 | $17.68 | $17.77 | $17.77 | 52,400,600 |
| 2021-11-30 | $18.27 | $18.75 | $17.77 | $17.95 | $17.95 | 52,143,150 |
| 2021-11-29 | $18.12 | $18.92 | $17.91 | $18.25 | $18.25 | 55,589,320 |
| 2021-11-26 | $18.57 | $19.08 | $18.20 | $18.62 | $18.62 | 56,654,150 |
| 2021-11-25 | $19.24 | $19.44 | $18.44 | $18.91 | $18.91 | 53,084,110 |
| 2021-11-24 | $20.13 | $20.20 | $18.76 | $19.18 | $19.18 | 79,260,780 |
| 2021-11-23 | $20.50 | $21.55 | $19.86 | $19.89 | $19.89 | 80,665,800 |
| 2021-11-22 | $22.35 | $22.69 | $20.35 | $20.96 | $20.96 | 107,810,540 |
| 2021-11-19 | $20.42 | $23.66 | $19.86 | $22.31 | $22.31 | 117,520,810 |
| 2021-11-18 | $19.72 | $20.60 | $18.75 | $20.39 | $20.39 | 89,619,640 |
| 2021-11-17 | $20.72 | $21.05 | $19.84 | $20.33 | $20.33 | 103,738,260 |
| 2021-11-16 | $21.81 | $21.91 | $20.22 | $20.52 | $20.52 | 84,302,130 |
| 2021-11-15 | $22.00 | $22.01 | $20.80 | $21.74 | $21.74 | 108,214,730 |
| 2021-11-12 | $20.00 | $22.95 | $19.75 | $22.10 | $22.10 | 169,695,460 |
| 2021-11-11 | $17.15 | $19.50 | $17.11 | $19.50 | $19.50 | 181,582,740 |
| 2021-11-10 | $16.89 | $17.23 | $15.67 | $16.25 | $16.25 | 68,557,010 |
| 2021-11-09 | $16.38 | $16.53 | $15.75 | $16.24 | $16.24 | 53,573,830 |
| 2021-11-08 | $14.38 | $16.25 | $14.30 | $16.10 | $16.10 | 87,267,910 |
| 2021-11-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 61,312,070 |
| 2021-11-04 | $15.23 | $15.70 | $14.67 | $15.39 | $15.39 | 66,799,450 |
| 2021-11-03 | $15.28 | $15.96 | $14.69 | $14.98 | $14.98 | 62,792,240 |
| 2021-11-02 | $15.08 | $15.70 | $14.81 | $15.30 | $15.30 | 80,020,060 |
| 2021-11-01 | $14.10 | $15.60 | $14.01 | $15.41 | $15.41 | 110,983,350 |
| 2021-10-29 | $13.36 | $14.35 | $12.70 | $14.08 | $14.08 | 91,944,970 |
| 2021-10-28 | $12.30 | $14.00 | $12.22 | $13.44 | $13.44 | 110,987,430 |
| 2021-10-27 | $12.09 | $12.99 | $12.09 | $12.40 | $12.40 | 72,689,470 |
| 2021-10-26 | $12.21 | $12.30 | $11.86 | $11.90 | $11.90 | 40,219,680 |
| 2021-10-25 | $11.90 | $12.77 | $11.77 | $12.31 | $12.31 | 43,223,630 |
| 2021-10-22 | $12.60 | $12.83 | $12.00 | $12.06 | $12.06 | 34,540,820 |
| 2021-10-21 | $13.00 | $13.09 | $12.46 | $12.46 | $12.46 | 44,884,900 |
| 2021-10-20 | $12.65 | $13.19 | $12.45 | $13.16 | $13.16 | 57,328,130 |
| 2021-10-19 | $13.29 | $13.50 | $12.69 | $12.74 | $12.74 | 52,138,380 |
| 2021-10-18 | $11.95 | $12.98 | $11.95 | $12.69 | $12.69 | 40,237,760 |
| 2021-10-15 | $12.10 | $12.38 | $11.85 | $12.12 | $12.12 | 30,062,360 |
| 2021-10-14 | $11.81 | $12.70 | $11.76 | $12.32 | $12.32 | 42,496,910 |
| 2021-10-13 | $11.69 | $11.95 | $11.52 | $11.88 | $11.88 | 20,776,020 |
| 2021-10-12 | $12.27 | $12.31 | $11.37 | $11.55 | $11.55 | 29,415,210 |
| 2021-10-11 | $12.00 | $12.36 | $11.63 | $12.15 | $12.15 | 29,217,680 |
| 2021-09-30 | $12.00 | $12.37 | $11.94 | $12.32 | $12.32 | 26,637,570 |
| 2021-09-29 | $12.17 | $12.49 | $11.71 | $11.78 | $11.78 | 37,660,600 |
| 2021-09-28 | $11.96 | $12.52 | $11.90 | $12.30 | $12.30 | 32,364,050 |
| 2021-09-27 | $13.20 | $13.20 | $11.81 | $12.07 | $12.07 | 84,771,280 |
| 2021-09-24 | $14.02 | $14.63 | $13.50 | $13.90 | $13.90 | 62,136,620 |
| 2021-09-23 | $14.62 | $14.79 | $13.95 | $14.17 | $14.17 | 41,891,840 |
| 2021-09-22 | $14.00 | $14.67 | $13.90 | $14.32 | $14.32 | 44,393,260 |
| 2021-09-21 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2021-09-20 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2021-09-17 | $14.98 | $15.18 | $13.99 | $14.39 | $14.39 | 72,204,730 |
| 2021-09-16 | $15.61 | $15.94 | $14.77 | $14.80 | $14.80 | 101,822,340 |
| 2021-09-15 | $17.00 | $17.76 | $16.12 | $16.25 | $16.25 | 135,506,160 |
| 2021-09-14 | $15.11 | $17.50 | $15.03 | $16.56 | $16.56 | 123,269,570 |
| 2021-09-13 | $14.95 | $15.88 | $14.35 | $15.50 | $15.50 | 91,533,530 |
| 2021-09-09 | $14.32 | $14.99 | $13.90 | $14.13 | $14.13 | 63,085,800 |
| 2021-09-08 | $14.69 | $15.65 | $14.32 | $14.36 | $14.36 | 91,727,190 |
| 2021-09-07 | $13.60 | $14.45 | $13.54 | $14.07 | $14.07 | 75,422,710 |
| 2021-09-06 | $15.09 | $15.21 | $13.50 | $13.78 | $13.78 | 102,413,960 |
| 2021-09-03 | $15.90 | $16.33 | $14.41 | $14.99 | $14.99 | 143,891,340 |
| 2021-09-02 | $13.80 | $16.74 | $13.63 | $16.05 | $16.05 | 159,892,370 |
| 2021-09-01 | $14.38 | $14.77 | $13.47 | $13.95 | $13.95 | 98,937,370 |
| 2021-08-31 | $13.32 | $14.32 | $13.02 | $14.11 | $14.11 | 107,001,700 |
| 2021-08-30 | $12.35 | $13.44 | $12.33 | $12.94 | $12.94 | 75,415,480 |
| 2021-08-27 | $12.14 | $12.69 | $12.00 | $12.44 | $12.44 | 53,007,400 |
| 2021-08-26 | $12.71 | $12.88 | $12.07 | $12.29 | $12.29 | 59,714,840 |
| 2021-08-25 | $11.84 | $12.38 | $11.70 | $12.29 | $12.29 | 50,853,410 |
| 2021-08-24 | $12.14 | $12.29 | $11.84 | $11.88 | $11.88 | 48,810,710 |
| 2021-08-23 | $11.30 | $12.29 | $11.20 | $12.10 | $12.10 | 68,261,400 |
| 2021-08-20 | $11.50 | $11.66 | $11.02 | $11.13 | $11.13 | 51,746,450 |
| 2021-08-19 | $12.05 | $12.33 | $11.31 | $11.49 | $11.49 | 103,192,170 |
| 2021-08-18 | $13.43 | $14.07 | $13.06 | $13.25 | $13.25 | 72,044,750 |
| 2021-08-17 | $12.70 | $14.50 | $12.60 | $13.58 | $13.58 | 107,357,050 |
| 2021-08-16 | $13.42 | $13.89 | $13.02 | $13.10 | $13.10 | 77,569,230 |
| 2021-08-13 | $12.52 | $13.04 | $12.33 | $12.83 | $12.83 | 64,983,600 |
| 2021-08-12 | $12.30 | $13.21 | $12.20 | $12.70 | $12.70 | 72,143,510 |
| 2021-08-11 | $12.24 | $12.81 | $12.03 | $12.50 | $12.50 | 61,529,340 |
| 2021-08-10 | $12.40 | $12.86 | $12.32 | $12.45 | $12.45 | 52,711,320 |
| 2021-08-09 | $12.71 | $12.80 | $12.24 | $12.37 | $12.37 | 61,227,120 |
| 2021-08-06 | $13.13 | $13.52 | $12.78 | $12.95 | $12.95 | 65,450,070 |
| 2021-08-05 | $13.67 | $13.96 | $13.10 | $13.13 | $13.13 | 75,919,830 |
| 2021-08-04 | $13.29 | $14.10 | $13.09 | $13.90 | $13.90 | 92,476,390 |
| 2021-08-03 | $13.51 | $14.10 | $12.90 | $13.62 | $13.62 | 84,591,020 |
| 2021-08-02 | $13.70 | $14.31 | $13.16 | $13.45 | $13.45 | 87,098,300 |
| 2021-07-30 | $12.70 | $13.94 | $12.46 | $13.92 | $13.92 | 122,375,620 |
| 2021-07-29 | $12.86 | $13.43 | $12.50 | $13.09 | $13.09 | 108,391,240 |
| 2021-07-28 | $12.55 | $12.92 | $11.55 | $12.33 | $12.33 | 98,835,900 |
| 2021-07-27 | $14.64 | $14.81 | $13.00 | $13.21 | $13.21 | 122,983,870 |
| 2021-07-26 | $15.16 | $15.74 | $14.05 | $14.60 | $14.60 | 132,036,750 |
| 2021-07-23 | $16.40 | $16.40 | $15.00 | $15.38 | $15.38 | 173,794,640 |
| 2021-07-22 | $13.80 | $15.71 | $13.45 | $15.71 | $15.71 | 185,700,790 |
| 2021-07-21 | $12.52 | $13.40 | $12.45 | $13.09 | $13.09 | 121,275,720 |
| 2021-07-20 | $12.15 | $12.86 | $12.01 | $12.52 | $12.52 | 88,417,820 |
| 2021-07-19 | $12.90 | $13.79 | $12.65 | $12.76 | $12.76 | 122,208,320 |
| 2021-07-16 | $12.42 | $12.97 | $11.92 | $12.45 | $12.45 | 120,728,030 |
| 2021-07-15 | $11.46 | $12.45 | $11.29 | $12.07 | $12.07 | 110,887,340 |
| 2021-07-14 | $12.20 | $12.21 | $11.40 | $11.67 | $11.67 | 127,405,070 |
| 2021-07-13 | $12.12 | $13.74 | $12.03 | $12.80 | $12.80 | 161,806,300 |
| 2021-07-12 | $12.71 | $12.71 | $11.96 | $12.40 | $12.40 | 120,611,710 |
| 2021-07-09 | $13.71 | $13.87 | $12.24 | $12.74 | $12.74 | 144,997,400 |
| 2021-07-08 | $13.52 | $14.60 | $12.86 | $13.42 | $13.42 | 176,007,860 |
| 2021-07-07 | $12.56 | $14.44 | $12.36 | $13.40 | $13.40 | 177,283,690 |
| 2021-07-06 | $14.17 | $14.17 | $12.18 | $12.50 | $12.50 | 180,254,580 |
| 2021-07-05 | $12.50 | $14.22 | $11.98 | $14.22 | $14.22 | 176,132,780 |
| 2021-07-01 | $12.98 | $13.38 | $11.52 | $11.72 | $11.72 | 217,268,550 |
| 2021-06-30 | $10.82 | $12.36 | $10.68 | $12.36 | $12.36 | 173,407,010 |
| 2021-06-29 | $8.41 | $10.30 | $8.20 | $10.30 | $10.30 | 120,909,270 |
| 2021-06-28 | $8.43 | $8.77 | $8.20 | $8.58 | $8.58 | 65,452,780 |
| 2021-06-25 | $8.88 | $9.47 | $8.38 | $8.44 | $8.44 | 101,353,060 |
| 2021-06-24 | $8.60 | $9.56 | $8.22 | $8.99 | $8.99 | 110,204,980 |
| 2021-06-23 | $8.07 | $8.58 | $7.91 | $8.19 | $8.19 | 65,725,910 |
| 2021-06-22 | $7.87 | $8.37 | $7.61 | $8.07 | $8.07 | 62,025,410 |
| 2021-06-21 | $7.46 | $8.28 | $7.36 | $7.82 | $7.82 | 67,262,800 |
| 2021-06-18 | $7.15 | $7.79 | $7.00 | $7.55 | $7.55 | 72,763,260 |
| 2021-06-17 | $7.39 | $7.50 | $7.09 | $7.19 | $7.19 | 51,969,220 |
| 2021-06-16 | $7.80 | $7.80 | $7.12 | $7.26 | $7.26 | 78,193,030 |
| 2021-06-15 | $6.60 | $7.69 | $6.59 | $7.69 | $7.69 | 115,795,670 |
| 2021-06-14 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-06-11 | $6.56 | $6.70 | $6.40 | $6.41 | $6.41 | 27,430,690 |
| 2021-06-10 | $6.55 | $6.86 | $6.46 | $6.54 | $6.54 | 40,408,940 |
| 2021-06-09 | $6.36 | $6.57 | $6.33 | $6.37 | $6.37 | 16,152,440 |
| 2021-06-08 | $6.52 | $6.68 | $6.33 | $6.44 | $6.44 | 20,686,560 |
| 2021-06-07 | $6.20 | $6.43 | $6.18 | $6.39 | $6.39 | 16,666,710 |
| 2021-06-04 | $6.15 | $6.30 | $6.12 | $6.20 | $6.20 | 9,984,820 |
| 2021-06-03 | $6.29 | $6.33 | $6.14 | $6.14 | $6.14 | 13,567,110 |
| 2021-06-02 | $6.39 | $6.41 | $6.24 | $6.28 | $6.28 | 15,222,640 |
| 2021-06-01 | $6.47 | $6.47 | $6.31 | $6.35 | $6.35 | 17,380,420 |
| 2021-05-31 | $6.25 | $6.56 | $6.16 | $6.48 | $6.48 | 27,060,260 |
| 2021-05-28 | $6.49 | $6.59 | $6.26 | $6.29 | $6.29 | 23,475,860 |
| 2021-05-27 | $9.02 | $9.16 | $8.96 | $9.08 | $6.48 | 13,109,420 |
| 2021-05-26 | $9.22 | $9.25 | $8.97 | $9.02 | $6.44 | 15,558,780 |
| 2021-05-25 | $9.29 | $9.29 | $9.06 | $9.17 | $6.55 | 18,119,150 |
| 2021-05-24 | $9.28 | $9.70 | $8.98 | $9.33 | $6.66 | 35,352,480 |
| 2021-05-21 | $8.83 | $8.94 | $8.60 | $8.93 | $6.38 | 17,478,590 |
| 2021-05-20 | $8.73 | $9.02 | $8.72 | $8.84 | $6.31 | 23,592,500 |
| 2021-05-19 | $8.55 | $8.97 | $8.36 | $8.77 | $6.26 | 22,976,300 |
| 2021-05-18 | $8.88 | $8.90 | $8.46 | $8.52 | $6.08 | 21,720,710 |
| 2021-05-17 | $8.81 | $9.11 | $8.59 | $8.78 | $6.27 | 33,769,380 |
| 2021-05-14 | $8.14 | $9.00 | $8.10 | $8.54 | $6.10 | 26,662,310 |
| 2021-05-13 | $8.14 | $8.32 | $8.11 | $8.15 | $5.82 | 18,177,500 |
| 2021-05-12 | $8.17 | $8.64 | $8.14 | $8.47 | $6.05 | 20,100,810 |
| 2021-05-11 | $8.34 | $8.38 | $8.13 | $8.25 | $5.89 | 17,114,250 |
| 2021-05-10 | $8.67 | $8.67 | $8.41 | $8.44 | $6.03 | 31,237,660 |
| 2021-05-07 | $8.38 | $9.12 | $8.38 | $8.80 | $6.28 | 51,817,150 |
| 2021-05-06 | $7.90 | $7.95 | $7.73 | $7.76 | $5.54 | 8,914,900 |
| 2021-05-05 | $7.95 | $7.95 | $7.95 | $7.95 | $5.68 | 0 |
| 2021-05-04 | $7.95 | $7.95 | $7.95 | $7.95 | $5.68 | 0 |
| 2021-04-30 | $7.82 | $7.98 | $7.67 | $7.95 | $5.68 | 12,882,620 |
| 2021-04-29 | $7.81 | $7.97 | $7.73 | $7.77 | $5.55 | 9,594,020 |
| 2021-04-28 | $7.57 | $7.92 | $7.50 | $7.80 | $5.57 | 12,081,880 |
| 2021-04-27 | $7.78 | $7.78 | $7.49 | $7.57 | $5.40 | 10,643,940 |
| 2021-04-26 | $7.88 | $7.92 | $7.73 | $7.74 | $5.53 | 9,423,400 |
| 2021-04-23 | $7.71 | $7.85 | $7.62 | $7.74 | $5.53 | 7,184,700 |
| 2021-04-22 | $7.80 | $7.86 | $7.69 | $7.69 | $5.49 | 6,980,020 |
| 2021-04-21 | $7.81 | $7.86 | $7.74 | $7.80 | $5.57 | 5,612,890 |
| 2021-04-20 | $7.74 | $7.94 | $7.74 | $7.82 | $5.58 | 10,275,100 |
| 2021-04-19 | $7.69 | $7.82 | $7.61 | $7.78 | $5.55 | 9,089,740 |
| 2021-04-16 | $7.56 | $7.69 | $7.52 | $7.66 | $5.47 | 5,387,630 |
| 2021-04-15 | $7.64 | $7.64 | $7.49 | $7.56 | $5.40 | 5,382,810 |
| 2021-04-14 | $7.47 | $7.65 | $7.47 | $7.62 | $5.44 | 5,768,680 |
| 2021-04-13 | $7.58 | $7.63 | $7.46 | $7.47 | $5.33 | 6,438,320 |
| 2021-04-12 | $7.79 | $7.79 | $7.48 | $7.57 | $5.40 | 11,302,290 |
| 2021-04-09 | $7.80 | $7.83 | $7.72 | $7.82 | $5.58 | 7,360,600 |
| 2021-04-08 | $7.87 | $7.91 | $7.80 | $7.81 | $5.58 | 9,252,480 |
| 2021-04-07 | $7.91 | $7.94 | $7.80 | $7.94 | $5.67 | 9,165,410 |
| 2021-04-06 | $7.80 | $8.08 | $7.80 | $7.94 | $5.67 | 12,275,980 |
| 2021-04-05 | $7.84 | $7.84 | $7.84 | $7.84 | $5.60 | 0 |
| 2021-04-02 | $7.92 | $7.92 | $7.79 | $7.84 | $5.60 | 10,187,040 |
| 2021-04-01 | $7.99 | $8.02 | $7.84 | $7.89 | $5.63 | 10,459,010 |
| 2021-03-31 | $8.09 | $8.19 | $7.92 | $7.94 | $5.67 | 13,284,900 |
| 2021-03-30 | $8.06 | $8.23 | $8.00 | $8.11 | $5.79 | 12,560,190 |
| 2021-03-29 | $8.23 | $8.25 | $8.08 | $8.12 | $5.80 | 12,027,570 |
| 2021-03-26 | $7.91 | $8.34 | $7.91 | $8.21 | $5.86 | 22,994,010 |
| 2021-03-25 | $7.93 | $8.16 | $7.72 | $7.88 | $5.63 | 16,066,110 |
| 2021-03-24 | $8.11 | $8.23 | $8.01 | $8.03 | $5.73 | 14,614,140 |
| 2021-03-23 | $8.37 | $8.38 | $8.06 | $8.10 | $5.78 | 19,204,830 |
| 2021-03-22 | $8.12 | $8.55 | $8.06 | $8.43 | $6.02 | 22,438,990 |
| 2021-03-19 | $8.03 | $8.30 | $7.97 | $8.11 | $5.79 | 13,681,880 |
| 2021-03-18 | $8.18 | $8.32 | $8.05 | $8.15 | $5.82 | 14,360,700 |
| 2021-03-17 | $8.25 | $8.30 | $8.05 | $8.21 | $5.86 | 16,054,030 |
| 2021-03-16 | $8.09 | $8.56 | $8.06 | $8.29 | $5.92 | 29,268,050 |
| 2021-03-15 | $8.28 | $8.28 | $7.91 | $7.96 | $5.68 | 13,553,720 |
| 2021-03-12 | $8.26 | $8.38 | $8.01 | $8.15 | $5.82 | 13,900,350 |
| 2021-03-11 | $8.00 | $8.31 | $7.85 | $8.26 | $5.90 | 16,786,120 |
| 2021-03-10 | $8.34 | $8.43 | $7.99 | $8.00 | $5.71 | 14,949,960 |
| 2021-03-09 | $8.30 | $8.57 | $7.91 | $8.14 | $5.81 | 20,206,570 |
| 2021-03-08 | $8.82 | $8.90 | $8.28 | $8.28 | $5.91 | 16,297,730 |
| 2021-03-05 | $8.48 | $8.80 | $8.36 | $8.76 | $6.25 | 13,639,600 |
| 2021-03-04 | $9.17 | $9.17 | $8.76 | $8.77 | $6.26 | 15,939,400 |
| 2021-03-03 | $9.22 | $9.22 | $8.97 | $9.16 | $6.54 | 13,045,320 |
| 2021-03-02 | $9.44 | $9.57 | $9.15 | $9.20 | $6.57 | 13,040,900 |
| 2021-03-01 | $9.26 | $9.44 | $9.21 | $9.40 | $6.71 | 16,283,180 |
| 2021-02-26 | $8.96 | $9.42 | $8.74 | $9.17 | $6.55 | 21,338,170 |
| 2021-02-25 | $9.37 | $9.38 | $9.03 | $9.09 | $6.49 | 15,368,840 |
| 2021-02-24 | $9.41 | $9.56 | $9.18 | $9.26 | $6.61 | 18,092,190 |
| 2021-02-23 | $9.33 | $9.76 | $9.21 | $9.53 | $6.80 | 25,450,730 |
| 2021-02-22 | $9.37 | $9.62 | $9.27 | $9.29 | $6.63 | 22,513,720 |
| 2021-02-19 | $9.34 | $9.43 | $9.18 | $9.38 | $6.70 | 16,416,200 |
| 2021-02-18 | $9.70 | $9.71 | $9.15 | $9.34 | $6.67 | 26,561,690 |
| 2021-02-17 | $9.44 | $9.44 | $9.44 | $9.44 | $6.74 | 0 |
| 2021-02-16 | $9.44 | $9.44 | $9.44 | $9.44 | $6.74 | 0 |
| 2021-02-15 | $9.44 | $9.44 | $9.44 | $9.44 | $6.74 | 0 |
| 2021-02-12 | $9.44 | $9.44 | $9.44 | $9.44 | $6.74 | 0 |
| 2021-02-11 | $9.44 | $9.44 | $9.44 | $9.44 | $6.74 | 0 |
| 2021-02-10 | $8.50 | $9.55 | $8.46 | $9.44 | $6.74 | 34,963,050 |
| 2021-02-09 | $7.77 | $8.52 | $7.77 | $8.46 | $6.04 | 26,114,970 |
| 2021-02-08 | $8.01 | $8.10 | $7.63 | $7.75 | $5.53 | 18,425,940 |
| 2021-02-05 | $8.39 | $8.63 | $7.94 | $7.95 | $5.68 | 20,959,530 |
| 2021-02-04 | $8.82 | $8.91 | $8.25 | $8.37 | $5.98 | 23,147,350 |
| 2021-02-03 | $9.32 | $9.33 | $8.84 | $8.89 | $6.35 | 22,548,130 |
| 2021-02-02 | $9.39 | $9.54 | $9.13 | $9.28 | $6.63 | 21,504,470 |
| 2021-02-01 | $9.09 | $9.78 | $9.09 | $9.30 | $6.64 | 30,996,670 |
| 2021-01-29 | $9.68 | $9.85 | $8.93 | $9.01 | $6.43 | 37,183,670 |
| 2021-01-28 | $9.65 | $10.14 | $9.56 | $9.80 | $7.00 | 32,239,970 |
| 2021-01-27 | $9.81 | $9.81 | $9.18 | $9.56 | $6.83 | 24,356,910 |
| 2021-01-26 | $9.70 | $9.92 | $9.50 | $9.76 | $6.97 | 24,065,160 |
| 2021-01-25 | $9.29 | $10.37 | $9.13 | $9.90 | $7.07 | 46,548,100 |
| 2021-01-22 | $9.60 | $9.80 | $9.37 | $9.50 | $6.78 | 22,745,090 |
| 2021-01-21 | $9.23 | $9.76 | $9.18 | $9.66 | $6.90 | 31,216,130 |
| 2021-01-20 | $9.23 | $9.40 | $9.10 | $9.27 | $6.62 | 20,706,190 |
| 2021-01-19 | $9.52 | $9.55 | $9.19 | $9.23 | $6.59 | 33,436,340 |
| 2021-01-18 | $9.50 | $9.64 | $9.20 | $9.55 | $6.82 | 23,318,970 |
| 2021-01-15 | $9.42 | $9.57 | $9.12 | $9.52 | $6.80 | 28,823,400 |
| 2021-01-14 | $9.70 | $9.83 | $9.33 | $9.46 | $6.75 | 32,816,440 |
| 2021-01-13 | $9.38 | $10.39 | $9.38 | $9.93 | $7.09 | 68,826,100 |
| 2021-01-12 | $9.00 | $9.45 | $8.81 | $9.15 | $6.53 | 60,263,270 |
| 2021-01-11 | $9.80 | $10.11 | $9.50 | $9.50 | $6.78 | 80,122,180 |
| 2021-01-08 | $12.40 | $12.49 | $11.71 | $11.88 | $8.48 | 48,100,870 |
| 2021-01-07 | $12.88 | $13.27 | $12.44 | $12.78 | $9.12 | 49,035,290 |
| 2021-01-06 | $13.51 | $13.66 | $12.47 | $12.76 | $9.11 | 47,686,500 |
| 2021-01-05 | $13.98 | $14.00 | $13.10 | $13.37 | $9.55 | 56,498,280 |
| 2021-01-04 | $12.81 | $14.34 | $12.71 | $13.95 | $9.96 | 63,548,100 |
| 2021-01-01 | $12.99 | $12.99 | $12.99 | $12.99 | $9.27 | 0 |
| 2020-12-31 | $13.17 | $13.48 | $12.81 | $12.99 | $9.27 | 45,305,370 |
| 2020-12-30 | $12.77 | $13.35 | $12.69 | $12.90 | $9.21 | 50,571,740 |
| 2020-12-29 | $13.62 | $13.70 | $12.51 | $12.71 | $9.07 | 73,483,620 |
| 2020-12-28 | $13.39 | $14.44 | $13.16 | $13.99 | $9.99 | 75,067,850 |
| 2020-12-25 | $12.54 | $13.79 | $12.38 | $13.32 | $9.51 | 79,430,470 |
| 2020-12-24 | $12.84 | $13.10 | $12.42 | $12.55 | $8.96 | 67,490,440 |
| 2020-12-23 | $11.36 | $13.31 | $11.36 | $12.74 | $9.10 | 90,628,360 |
| 2020-12-22 | $12.08 | $12.11 | $11.36 | $11.36 | $8.11 | 55,666,830 |
| 2020-12-21 | $12.21 | $12.50 | $11.72 | $12.21 | $8.72 | 58,104,270 |
| 2020-12-18 | $11.90 | $12.32 | $11.47 | $11.85 | $8.46 | 60,549,650 |
| 2020-12-17 | $11.82 | $12.27 | $11.52 | $11.76 | $8.40 | 57,257,670 |
| 2020-12-16 | $11.70 | $12.78 | $11.51 | $11.91 | $8.50 | 79,634,800 |
| 2020-12-15 | $11.51 | $11.88 | $11.08 | $11.62 | $8.30 | 71,821,810 |
| 2020-12-14 | $11.28 | $12.58 | $11.27 | $12.00 | $8.57 | 103,084,990 |
| 2020-12-11 | $10.90 | $11.61 | $10.26 | $11.01 | $7.86 | 115,274,910 |
| 2020-12-10 | $9.58 | $10.62 | $9.58 | $10.62 | $7.58 | 81,993,900 |
| 2020-12-09 | $8.99 | $9.07 | $8.74 | $8.85 | $6.32 | 11,425,300 |
| 2020-12-08 | $9.09 | $9.17 | $8.96 | $8.98 | $6.41 | 10,573,180 |
| 2020-12-07 | $9.19 | $9.19 | $9.02 | $9.05 | $6.46 | 10,850,240 |
| 2020-12-04 | $9.18 | $9.24 | $9.03 | $9.18 | $6.55 | 11,413,840 |
| 2020-12-03 | $9.34 | $9.34 | $9.04 | $9.14 | $6.53 | 13,677,860 |
| 2020-12-02 | $9.50 | $9.61 | $9.23 | $9.28 | $6.63 | 18,407,750 |
| 2020-12-01 | $9.49 | $9.67 | $9.41 | $9.48 | $6.77 | 16,957,840 |
| 2020-11-30 | $9.79 | $9.85 | $9.51 | $9.54 | $6.81 | 13,422,940 |
| 2020-11-27 | $10.18 | $10.18 | $9.63 | $9.79 | $6.99 | 19,760,390 |
| 2020-11-26 | $10.20 | $10.43 | $10.05 | $10.19 | $7.28 | 13,843,300 |
| 2020-11-25 | $10.20 | $10.38 | $10.08 | $10.18 | $7.27 | 13,713,530 |
| 2020-11-24 | $10.30 | $10.37 | $10.05 | $10.18 | $7.27 | 14,576,220 |
| 2020-11-23 | $10.00 | $10.46 | $9.93 | $10.29 | $7.35 | 21,231,290 |
| 2020-11-20 | $9.80 | $10.05 | $9.73 | $10.01 | $7.15 | 14,791,260 |
| 2020-11-19 | $9.66 | $9.84 | $9.36 | $9.82 | $7.01 | 15,420,820 |
| 2020-11-18 | $9.78 | $9.94 | $9.62 | $9.66 | $6.90 | 11,408,970 |
| 2020-11-17 | $9.96 | $10.03 | $9.70 | $9.76 | $6.97 | 13,807,060 |
| 2020-11-16 | $9.91 | $10.20 | $9.71 | $10.05 | $7.18 | 18,987,570 |
| 2020-11-13 | $9.68 | $9.83 | $9.54 | $9.77 | $6.98 | 13,626,570 |
| 2020-11-12 | $9.80 | $9.89 | $9.67 | $9.75 | $6.96 | 15,398,080 |
| 2020-11-11 | $10.18 | $10.24 | $9.59 | $9.67 | $6.90 | 30,798,170 |
| 2020-11-10 | $10.60 | $10.64 | $10.23 | $10.34 | $7.38 | 26,881,200 |
| 2020-11-09 | $10.68 | $10.95 | $10.60 | $10.64 | $7.60 | 33,488,220 |
| 2020-11-06 | $11.28 | $11.31 | $10.42 | $10.58 | $7.55 | 37,438,390 |
| 2020-11-05 | $10.57 | $11.16 | $10.51 | $11.07 | $7.90 | 46,954,190 |
| 2020-11-04 | $10.34 | $11.25 | $10.28 | $10.69 | $7.63 | 51,573,540 |
| 2020-11-03 | $10.38 | $10.53 | $9.96 | $10.27 | $7.33 | 33,375,930 |
| 2020-11-02 | $10.47 | $10.84 | $10.32 | $10.40 | $7.43 | 33,090,470 |
| 2020-10-30 | $11.00 | $11.00 | $10.49 | $10.56 | $7.54 | 30,035,220 |
| 2020-10-29 | $10.40 | $11.00 | $10.40 | $10.82 | $7.73 | 35,600,760 |
| 2020-10-28 | $10.45 | $10.82 | $10.11 | $10.60 | $7.57 | 35,836,790 |
| 2020-10-27 | $10.50 | $10.70 | $10.13 | $10.36 | $7.40 | 35,898,480 |
| 2020-10-26 | $10.37 | $11.18 | $10.35 | $10.52 | $7.51 | 47,079,370 |
| 2020-10-23 | $11.20 | $11.35 | $10.30 | $10.57 | $7.55 | 70,600,760 |
| 2020-10-22 | $12.07 | $12.07 | $12.07 | $12.07 | $8.62 | 0 |
| 2020-10-21 | $12.07 | $12.07 | $12.07 | $12.07 | $8.62 | 0 |
| 2020-10-20 | $12.07 | $12.07 | $12.07 | $12.07 | $8.62 | 0 |
| 2020-10-19 | $12.02 | $12.37 | $11.70 | $12.07 | $8.62 | 62,857,670 |
| 2020-10-16 | $11.11 | $13.00 | $10.92 | $11.83 | $8.45 | 96,003,470 |
| 2020-10-15 | $11.51 | $12.10 | $10.94 | $11.27 | $8.05 | 56,746,890 |
| 2020-10-14 | $11.30 | $11.75 | $11.12 | $11.43 | $8.16 | 56,455,460 |
| 2020-10-13 | $10.83 | $11.91 | $10.68 | $11.38 | $8.12 | 71,325,120 |
| 2020-10-12 | $10.24 | $11.49 | $9.95 | $11.23 | $8.02 | 92,082,520 |
| 2020-10-09 | $10.50 | $10.78 | $9.98 | $10.23 | $7.30 | 74,433,270 |
| 2020-10-08 | $9.45 | $9.45 | $9.45 | $9.45 | $6.75 | 0 |
| 2020-10-07 | $9.45 | $9.45 | $9.45 | $9.45 | $6.75 | 0 |
| 2020-10-06 | $9.45 | $9.45 | $9.45 | $9.45 | $6.75 | 0 |
| 2020-10-05 | $9.45 | $9.45 | $9.45 | $9.45 | $6.75 | 0 |
| 2020-10-02 | $9.45 | $9.45 | $9.45 | $9.45 | $6.75 | 0 |
| 2020-10-01 | $9.45 | $9.45 | $9.45 | $9.45 | $6.75 | 0 |
| 2020-09-30 | $9.07 | $9.54 | $8.93 | $9.45 | $6.75 | 48,716,140 |
| 2020-09-29 | $9.18 | $9.24 | $8.80 | $9.01 | $6.43 | 28,378,560 |
| 2020-09-28 | $9.25 | $9.43 | $8.93 | $9.15 | $6.53 | 32,615,780 |
| 2020-09-25 | $9.30 | $9.52 | $9.03 | $9.23 | $6.59 | 52,290,120 |
| 2020-09-24 | $8.82 | $9.90 | $8.82 | $9.10 | $6.50 | 73,349,890 |
| 2020-09-23 | $8.53 | $9.16 | $8.43 | $8.92 | $6.37 | 35,930,880 |
| 2020-09-22 | $8.40 | $8.59 | $8.25 | $8.27 | $5.90 | 16,581,290 |
| 2020-09-21 | $8.74 | $8.80 | $8.52 | $8.54 | $6.10 | 15,273,880 |
| 2020-09-18 | $8.73 | $8.82 | $8.47 | $8.74 | $6.24 | 21,660,690 |
| 2020-09-17 | $8.83 | $8.94 | $8.63 | $8.74 | $6.24 | 24,402,010 |
| 2020-09-16 | $8.87 | $9.20 | $8.72 | $8.97 | $6.40 | 32,696,700 |
| 2020-09-15 | $9.32 | $9.35 | $8.78 | $8.87 | $6.33 | 30,391,560 |
| 2020-09-14 | $8.80 | $9.46 | $8.74 | $9.23 | $6.59 | 49,378,010 |
| 2020-09-11 | $7.87 | $8.85 | $7.87 | $8.74 | $6.24 | 37,197,920 |
| 2020-09-10 | $9.16 | $9.25 | $7.90 | $7.97 | $5.69 | 46,911,150 |
| 2020-09-09 | $9.22 | $9.83 | $9.10 | $9.10 | $6.50 | 50,684,850 |
| 2020-09-08 | $9.11 | $9.36 | $8.99 | $9.35 | $6.68 | 34,428,140 |
| 2020-09-07 | $9.22 | $9.64 | $9.02 | $9.13 | $6.52 | 36,941,710 |
| 2020-09-04 | $8.60 | $9.05 | $8.45 | $8.99 | $6.42 | 30,526,370 |
| 2020-09-03 | $9.10 | $9.17 | $8.76 | $8.85 | $6.32 | 26,686,450 |
| 2020-09-02 | $8.98 | $9.36 | $8.83 | $9.17 | $6.55 | 47,852,430 |
| 2020-09-01 | $8.43 | $8.65 | $8.25 | $8.63 | $6.16 | 24,216,250 |
| 2020-08-31 | $8.70 | $8.70 | $8.43 | $8.48 | $6.05 | 27,356,690 |
| 2020-08-28 | $8.70 | $8.72 | $8.42 | $8.67 | $6.19 | 32,420,720 |
| 2020-08-27 | $8.33 | $8.80 | $8.11 | $8.64 | $6.17 | 46,703,820 |
| 2020-08-26 | $8.20 | $8.48 | $8.01 | $8.29 | $5.92 | 40,437,680 |
| 2020-08-25 | $8.00 | $8.16 | $7.96 | $8.04 | $5.74 | 21,979,450 |
| 2020-08-24 | $7.60 | $8.23 | $7.43 | $8.04 | $5.74 | 30,176,770 |
| 2020-08-21 | $7.68 | $7.74 | $7.53 | $7.54 | $5.38 | 19,478,880 |
| 2020-08-20 | $7.89 | $7.92 | $7.60 | $7.64 | $5.45 | 18,844,950 |
| 2020-08-19 | $8.18 | $8.18 | $7.82 | $7.86 | $5.61 | 22,819,410 |
| 2020-08-18 | $7.94 | $8.32 | $7.78 | $8.15 | $5.82 | 35,156,350 |
| 2020-08-17 | $7.38 | $8.00 | $7.35 | $7.95 | $5.68 | 27,625,710 |
| 2020-08-14 | $7.30 | $7.43 | $7.26 | $7.37 | $5.26 | 10,201,760 |
| 2020-08-13 | $7.41 | $7.59 | $7.32 | $7.33 | $5.23 | 11,882,830 |
| 2020-08-12 | $7.49 | $7.58 | $7.14 | $7.34 | $5.24 | 20,368,880 |
| 2020-08-11 | $7.97 | $8.06 | $7.49 | $7.55 | $5.39 | 34,363,190 |
| 2020-08-10 | $7.90 | $8.32 | $7.80 | $8.05 | $5.75 | 38,679,790 |
| 2020-08-07 | $7.74 | $7.75 | $7.38 | $7.59 | $5.42 | 17,193,220 |
| 2020-08-06 | $7.95 | $8.02 | $7.63 | $7.74 | $5.53 | 18,417,810 |
| 2020-08-05 | $8.01 | $8.03 | $7.75 | $7.96 | $5.68 | 17,799,390 |
| 2020-08-04 | $8.11 | $8.14 | $7.91 | $7.96 | $5.68 | 18,561,900 |
| 2020-08-03 | $7.76 | $8.24 | $7.72 | $8.06 | $5.75 | 26,942,470 |
| 2020-07-31 | $7.74 | $7.91 | $7.60 | $7.70 | $5.50 | 19,715,660 |
| 2020-07-30 | $7.81 | $7.92 | $7.62 | $7.73 | $5.52 | 18,707,910 |
| 2020-07-29 | $7.60 | $7.88 | $7.43 | $7.78 | $5.55 | 26,202,870 |
| 2020-07-28 | $7.72 | $7.75 | $7.52 | $7.60 | $5.43 | 18,693,650 |
| 2020-07-27 | $7.97 | $8.05 | $7.49 | $7.75 | $5.53 | 33,367,510 |
| 2020-07-24 | $7.78 | $8.16 | $7.65 | $7.82 | $5.58 | 45,401,930 |
| 2020-07-23 | $7.70 | $7.94 | $7.63 | $7.78 | $5.55 | 33,406,460 |
| 2020-07-22 | $7.33 | $7.89 | $7.26 | $7.75 | $5.53 | 41,155,570 |
| 2020-07-21 | $7.16 | $7.36 | $7.16 | $7.33 | $5.23 | 18,748,810 |
| 2020-07-20 | $6.86 | $7.25 | $6.79 | $7.20 | $5.14 | 20,370,380 |
| 2020-07-17 | $6.90 | $6.98 | $6.65 | $6.78 | $4.84 | 17,926,020 |
| 2020-07-16 | $7.45 | $7.51 | $6.90 | $6.92 | $4.94 | 31,383,700 |
| 2020-07-15 | $7.44 | $7.69 | $7.34 | $7.48 | $5.34 | 38,577,990 |
| 2020-07-14 | $7.56 | $7.85 | $7.27 | $7.43 | $5.30 | 29,886,580 |
| 2020-07-13 | $7.24 | $7.69 | $7.16 | $7.54 | $5.38 | 40,570,270 |
| 2020-07-10 | $7.23 | $7.33 | $7.01 | $7.06 | $5.04 | 26,952,080 |
| 2020-07-09 | $7.00 | $7.29 | $6.96 | $7.27 | $5.19 | 43,708,170 |
| 2020-07-08 | $7.06 | $7.09 | $6.91 | $7.00 | $5.00 | 31,340,040 |
| 2020-07-07 | $7.13 | $7.19 | $7.00 | $7.08 | $5.05 | 30,847,820 |
| 2020-07-06 | $6.95 | $7.18 | $6.89 | $7.11 | $5.08 | 27,749,530 |
| 2020-07-03 | $6.94 | $7.04 | $6.78 | $6.98 | $4.98 | 23,663,160 |
| 2020-07-02 | $6.71 | $7.12 | $6.65 | $6.92 | $4.94 | 33,332,670 |
| 2020-07-01 | $6.67 | $6.75 | $6.57 | $6.66 | $4.75 | 15,564,150 |
| 2020-06-30 | $6.61 | $6.80 | $6.53 | $6.68 | $4.77 | 25,313,700 |
| 2020-06-29 | $6.45 | $6.88 | $6.45 | $6.67 | $4.76 | 32,146,200 |
| 2020-06-26 | $6.43 | $6.43 | $6.43 | $6.43 | $4.59 | 0 |
| 2020-06-25 | $6.43 | $6.43 | $6.43 | $6.43 | $4.59 | 0 |
| 2020-06-24 | $6.55 | $6.64 | $6.30 | $6.43 | $4.59 | 34,108,940 |
| 2020-06-23 | $6.80 | $6.95 | $6.51 | $6.60 | $4.71 | 66,172,680 |
| 2020-06-22 | $7.93 | $8.29 | $7.23 | $7.23 | $5.16 | 49,708,970 |
| 2020-06-19 | $8.26 | $8.27 | $7.86 | $8.03 | $5.73 | 25,922,400 |
| 2020-06-18 | $8.39 | $8.41 | $8.02 | $8.26 | $5.90 | 17,470,630 |
| 2020-06-17 | $8.30 | $8.35 | $8.10 | $8.29 | $5.92 | 16,893,860 |
| 2020-06-16 | $8.17 | $8.42 | $8.08 | $8.32 | $5.94 | 33,678,210 |
| 2020-06-15 | $8.00 | $8.33 | $7.75 | $8.06 | $5.75 | 25,093,440 |
| 2020-06-12 | $7.70 | $7.96 | $7.61 | $7.90 | $5.64 | 23,043,990 |
| 2020-06-11 | $7.59 | $8.10 | $7.41 | $7.81 | $5.58 | 17,121,920 |
| 2020-06-10 | $7.88 | $7.88 | $7.57 | $7.65 | $5.46 | 15,277,940 |
| 2020-06-09 | $14.46 | $14.57 | $14.16 | $14.47 | $5.60 | 8,879,270 |
| 2020-06-08 | $14.72 | $14.85 | $14.40 | $14.49 | $5.61 | 8,031,720 |
| 2020-06-05 | $14.26 | $15.06 | $14.22 | $14.56 | $5.64 | 12,994,350 |
| 2020-06-04 | $14.10 | $14.31 | $13.97 | $14.19 | $5.49 | 7,170,280 |
| 2020-06-03 | $14.10 | $14.19 | $13.95 | $13.97 | $5.41 | 5,023,970 |
| 2020-06-02 | $14.01 | $14.39 | $13.93 | $14.09 | $5.45 | 10,335,600 |
| 2020-06-01 | $13.46 | $13.88 | $13.40 | $13.74 | $5.32 | 6,953,350 |
| 2020-05-29 | $13.38 | $13.53 | $13.32 | $13.42 | $5.19 | 3,016,360 |
| 2020-05-28 | $13.42 | $13.52 | $13.07 | $13.45 | $5.21 | 5,047,930 |
| 2020-05-27 | $13.55 | $13.59 | $13.23 | $13.32 | $5.16 | 3,396,900 |
| 2020-05-26 | $13.34 | $13.70 | $13.34 | $13.53 | $5.24 | 4,354,030 |
| 2020-05-25 | $13.30 | $13.43 | $13.10 | $13.31 | $5.15 | 3,127,340 |
| 2020-05-22 | $13.66 | $13.82 | $13.26 | $13.32 | $5.16 | 5,006,770 |
| 2020-05-21 | $13.88 | $13.97 | $13.55 | $13.61 | $5.27 | 4,687,050 |
| 2020-05-20 | $14.13 | $14.32 | $13.80 | $13.88 | $5.37 | 5,507,480 |
| 2020-05-19 | $14.29 | $14.35 | $14.07 | $14.14 | $5.47 | 3,646,140 |
| 2020-05-18 | $14.61 | $14.69 | $14.05 | $14.12 | $5.47 | 5,355,610 |
| 2020-05-15 | $14.80 | $14.85 | $14.55 | $14.60 | $5.65 | 3,845,660 |
| 2020-05-14 | $14.99 | $14.99 | $14.63 | $14.76 | $5.71 | 4,695,880 |
| 2020-05-13 | $14.77 | $15.11 | $14.70 | $14.99 | $5.80 | 3,817,240 |
| 2020-05-12 | $15.10 | $15.10 | $14.70 | $14.84 | $5.74 | 4,617,190 |
| 2020-05-11 | $14.60 | $15.18 | $14.53 | $14.91 | $5.77 | 7,022,030 |
| 2020-05-08 | $14.51 | $14.75 | $14.45 | $14.64 | $5.67 | 5,594,170 |
| 2020-05-07 | $14.06 | $14.68 | $13.90 | $14.56 | $5.64 | 10,342,820 |
| 2020-05-06 | $14.13 | $14.19 | $13.91 | $14.02 | $5.43 | 4,752,610 |
| 2020-05-05 | $14.13 | $14.13 | $14.13 | $14.13 | $5.47 | 0 |
| 2020-05-04 | $14.13 | $14.13 | $14.13 | $14.13 | $5.47 | 0 |
| 2020-05-01 | $14.13 | $14.13 | $14.13 | $14.13 | $5.47 | 0 |
| 2020-04-30 | $13.71 | $14.22 | $13.71 | $14.13 | $5.47 | 5,437,120 |
| 2020-04-29 | $13.62 | $13.98 | $13.60 | $13.68 | $5.30 | 6,769,250 |
| 2020-04-28 | $13.90 | $13.97 | $13.23 | $13.79 | $5.34 | 9,237,980 |
| 2020-04-27 | $15.00 | $15.10 | $13.81 | $13.95 | $5.40 | 13,904,050 |
| 2020-04-24 | $14.73 | $14.85 | $14.45 | $14.62 | $5.66 | 8,110,450 |
| 2020-04-23 | $14.48 | $14.70 | $14.06 | $14.58 | $5.64 | 10,973,450 |
| 2020-04-22 | $13.51 | $14.34 | $13.45 | $14.21 | $5.50 | 9,476,070 |
| 2020-04-21 | $13.76 | $13.89 | $13.52 | $13.71 | $5.31 | 3,706,410 |
| 2020-04-20 | $13.73 | $13.88 | $13.51 | $13.82 | $5.35 | 4,652,650 |
| 2020-04-17 | $13.65 | $13.92 | $13.51 | $13.66 | $5.29 | 5,454,240 |
| 2020-04-16 | $13.54 | $13.73 | $13.36 | $13.63 | $5.28 | 6,391,610 |
| 2020-04-15 | $13.07 | $14.05 | $13.07 | $13.68 | $5.30 | 12,808,850 |
| 2020-04-14 | $13.14 | $13.38 | $13.04 | $13.14 | $5.09 | 5,602,950 |
| 2020-04-13 | $13.22 | $13.24 | $13.02 | $13.14 | $5.09 | 5,487,990 |
| 2020-04-10 | $13.92 | $13.99 | $13.05 | $13.37 | $5.18 | 7,405,710 |
| 2020-04-09 | $13.93 | $14.07 | $13.88 | $13.97 | $5.41 | 4,099,260 |
| 2020-04-08 | $13.68 | $13.99 | $13.46 | $13.92 | $5.39 | 6,012,230 |
| 2020-04-07 | $14.00 | $14.10 | $13.63 | $13.68 | $5.30 | 6,540,190 |
| 2020-04-06 | $13.67 | $13.67 | $13.67 | $13.67 | $5.29 | 0 |
| 2020-04-03 | $13.81 | $13.93 | $13.57 | $13.67 | $5.29 | 4,611,710 |
| 2020-04-02 | $13.29 | $13.83 | $13.20 | $13.81 | $5.35 | 4,600,270 |
| 2020-04-01 | $13.01 | $13.51 | $13.00 | $13.28 | $5.14 | 5,349,170 |
| 2020-03-31 | $13.39 | $13.43 | $12.90 | $13.07 | $5.06 | 4,875,840 |
| 2020-03-30 | $13.30 | $13.40 | $12.79 | $13.20 | $5.11 | 7,635,830 |
| 2020-03-27 | $13.72 | $13.77 | $13.39 | $13.41 | $5.19 | 6,711,090 |
| 2020-03-26 | $14.14 | $14.15 | $13.60 | $13.60 | $5.26 | 9,759,800 |
| 2020-03-25 | $14.45 | $14.50 | $14.13 | $14.20 | $5.50 | 9,760,410 |
| 2020-03-24 | $14.25 | $14.30 | $13.98 | $14.18 | $5.49 | 10,920,920 |
| 2020-03-23 | $13.80 | $14.29 | $13.80 | $14.09 | $5.45 | 12,200,630 |
| 2020-03-20 | $14.15 | $14.30 | $13.82 | $14.29 | $5.53 | 10,399,020 |
| 2020-03-19 | $13.90 | $14.11 | $13.49 | $14.01 | $5.42 | 8,805,340 |
| 2020-03-18 | $14.20 | $14.32 | $13.72 | $13.85 | $5.36 | 7,683,750 |
| 2020-03-17 | $13.88 | $14.25 | $13.40 | $14.02 | $5.43 | 8,001,970 |
| 2020-03-16 | $14.25 | $14.60 | $13.70 | $13.85 | $5.36 | 11,283,270 |
| 2020-03-13 | $13.97 | $14.50 | $13.80 | $14.25 | $5.52 | 9,506,220 |
| 2020-03-12 | $15.00 | $15.00 | $14.34 | $14.58 | $5.64 | 11,046,650 |
| 2020-03-11 | $15.41 | $15.77 | $15.04 | $15.06 | $5.83 | 10,749,690 |
| 2020-03-10 | $14.98 | $15.40 | $14.63 | $15.32 | $5.93 | 9,296,770 |
| 2020-03-09 | $16.28 | $16.30 | $15.15 | $15.17 | $5.87 | 11,263,150 |
| 2020-03-06 | $16.30 | $16.62 | $16.17 | $16.51 | $6.39 | 6,434,280 |
| 2020-03-05 | $17.00 | $17.05 | $16.48 | $16.66 | $6.45 | 8,999,110 |
| 2020-03-04 | $17.17 | $17.50 | $16.68 | $16.92 | $6.55 | 5,929,080 |
| 2020-03-03 | $17.68 | $18.15 | $17.20 | $17.39 | $6.73 | 9,881,360 |
| 2020-03-02 | $17.20 | $17.72 | $16.76 | $17.59 | $6.81 | 9,577,140 |
| 2020-02-28 | $17.03 | $17.13 | $16.50 | $17.09 | $6.62 | 9,196,480 |
| 2020-02-27 | $17.70 | $17.73 | $17.26 | $17.42 | $6.74 | 5,772,780 |
| 2020-02-26 | $18.03 | $18.35 | $17.35 | $17.53 | $6.79 | 8,831,480 |
| 2020-02-25 | $18.00 | $18.38 | $17.40 | $18.08 | $7.00 | 7,795,740 |
| 2020-02-24 | $18.60 | $18.60 | $18.08 | $18.38 | $7.11 | 10,816,080 |
| 2020-02-21 | $18.73 | $19.10 | $18.34 | $18.70 | $7.24 | 8,396,970 |
| 2020-02-20 | $18.69 | $18.94 | $18.32 | $18.78 | $7.27 | 6,754,020 |
| 2020-02-19 | $18.96 | $19.46 | $18.60 | $18.64 | $7.22 | 7,787,420 |
| 2020-02-18 | $18.24 | $19.24 | $18.16 | $19.05 | $7.37 | 9,300,750 |
| 2020-02-17 | $17.90 | $18.50 | $17.89 | $18.26 | $7.07 | 7,730,660 |
| 2020-02-14 | $17.70 | $17.96 | $17.49 | $17.73 | $6.86 | 7,062,390 |
| 2020-02-13 | $18.11 | $18.80 | $17.72 | $17.89 | $6.92 | 13,649,690 |
| 2020-02-12 | $17.00 | $18.06 | $16.80 | $18.01 | $6.97 | 20,248,540 |
| 2020-02-11 | $16.30 | $16.50 | $16.00 | $16.42 | $6.36 | 6,599,880 |
| 2020-02-10 | $15.33 | $16.20 | $15.33 | $16.18 | $6.26 | 6,787,570 |
| 2020-02-07 | $14.95 | $15.47 | $14.82 | $15.47 | $5.99 | 6,576,430 |
| 2020-02-06 | $14.82 | $15.28 | $14.40 | $15.10 | $5.85 | 7,179,450 |
| 2020-02-05 | $14.46 | $15.11 | $14.19 | $14.72 | $5.70 | 6,645,870 |
| 2020-02-04 | $13.36 | $14.72 | $13.36 | $14.45 | $5.59 | 10,976,320 |
| 2020-02-03 | $14.84 | $14.84 | $14.84 | $14.84 | $5.74 | 442,200 |
| 2020-01-31 | $16.49 | $16.49 | $16.49 | $16.49 | $6.38 | 0 |
| 2020-01-30 | $16.49 | $16.49 | $16.49 | $16.49 | $6.38 | 0 |
| 2020-01-29 | $16.49 | $16.49 | $16.49 | $16.49 | $6.38 | 0 |
| 2020-01-28 | $16.49 | $16.49 | $16.49 | $16.49 | $6.38 | 0 |
| 2020-01-27 | $16.49 | $16.49 | $16.49 | $16.49 | $6.38 | 0 |
| 2020-01-24 | $16.49 | $16.49 | $16.49 | $16.49 | $6.38 | 0 |
| 2020-01-23 | $17.00 | $17.14 | $16.26 | $16.49 | $6.38 | 8,736,890 |
| 2020-01-22 | $16.70 | $17.70 | $15.98 | $17.32 | $6.70 | 9,564,990 |
| 2020-01-21 | $16.80 | $17.18 | $16.57 | $16.86 | $6.53 | 4,512,570 |
| 2020-01-20 | $16.65 | $16.97 | $16.41 | $16.79 | $6.50 | 4,369,670 |
| 2020-01-17 | $16.77 | $16.97 | $16.45 | $16.60 | $6.43 | 4,736,590 |
| 2020-01-16 | $16.83 | $17.06 | $16.66 | $16.88 | $6.53 | 5,955,730 |
| 2020-01-15 | $17.68 | $17.75 | $16.61 | $16.79 | $6.50 | 9,702,430 |
| 2020-01-14 | $16.74 | $17.37 | $16.70 | $17.37 | $6.72 | 8,755,510 |
| 2020-01-13 | $16.43 | $17.10 | $16.35 | $16.81 | $6.51 | 6,052,480 |
| 2020-01-10 | $16.58 | $16.66 | $16.13 | $16.52 | $6.39 | 6,373,160 |
| 2020-01-09 | $16.65 | $16.79 | $16.10 | $16.45 | $6.37 | 9,916,650 |
| 2020-01-08 | $15.71 | $17.19 | $15.69 | $16.40 | $6.35 | 14,581,530 |
| 2020-01-07 | $15.00 | $16.20 | $15.00 | $15.93 | $6.17 | 10,980,110 |
| 2020-01-06 | $14.91 | $15.20 | $14.78 | $14.99 | $5.80 | 5,069,230 |
| 2020-01-03 | $14.86 | $15.05 | $14.69 | $14.99 | $5.80 | 4,847,960 |
| 2020-01-02 | $14.54 | $15.07 | $14.44 | $14.91 | $5.77 | 6,991,150 |
| 2020-01-01 | $14.49 | $14.49 | $14.49 | $14.49 | $5.61 | 0 |
| 2019-12-31 | $14.58 | $14.86 | $14.28 | $14.49 | $5.61 | 4,641,140 |
| 2019-12-30 | $14.70 | $14.72 | $14.00 | $14.62 | $5.66 | 4,146,840 |
| 2019-12-27 | $14.55 | $14.88 | $14.46 | $14.64 | $5.67 | 5,326,550 |
| 2019-12-26 | $14.53 | $14.67 | $14.12 | $14.53 | $5.62 | 3,373,110 |
| 2019-12-25 | $14.38 | $14.75 | $14.32 | $14.51 | $5.62 | 6,397,210 |
| 2019-12-24 | $13.99 | $14.39 | $13.78 | $14.38 | $5.57 | 4,506,730 |
| 2019-12-23 | $14.15 | $14.28 | $13.81 | $13.91 | $5.38 | 3,619,650 |
| 2019-12-20 | $14.48 | $14.72 | $14.13 | $14.14 | $5.47 | 4,286,470 |
| 2019-12-19 | $14.35 | $14.47 | $14.18 | $14.46 | $5.60 | 4,211,980 |
| 2019-12-18 | $14.58 | $14.59 | $14.26 | $14.37 | $5.56 | 4,853,710 |
| 2019-12-17 | $14.67 | $14.90 | $14.43 | $14.58 | $5.64 | 4,635,450 |
| 2019-12-16 | $14.23 | $14.71 | $14.23 | $14.70 | $5.69 | 4,841,450 |
| 2019-12-13 | $14.40 | $14.47 | $14.09 | $14.34 | $5.55 | 6,688,040 |
| 2019-12-12 | $14.45 | $14.57 | $14.27 | $14.57 | $5.64 | 4,426,410 |
| 2019-12-11 | $14.45 | $14.68 | $14.23 | $14.35 | $5.55 | 5,562,460 |
| 2019-12-10 | $14.13 | $14.53 | $14.02 | $14.51 | $5.62 | 8,539,270 |
| 2019-12-09 | $13.60 | $14.29 | $13.58 | $14.24 | $5.51 | 7,955,000 |
| 2019-12-06 | $13.83 | $13.87 | $13.50 | $13.57 | $5.25 | 3,618,100 |
| 2019-12-05 | $13.79 | $13.89 | $13.67 | $13.81 | $5.35 | 3,033,750 |
| 2019-12-04 | $13.70 | $13.87 | $13.65 | $13.78 | $5.33 | 2,298,360 |
| 2019-12-03 | $14.00 | $14.00 | $13.75 | $13.79 | $5.34 | 2,583,810 |
| 2019-12-02 | $13.97 | $14.04 | $13.71 | $14.03 | $5.43 | 3,346,250 |
| 2019-11-29 | $13.71 | $14.05 | $13.66 | $14.02 | $5.43 | 5,179,760 |
| 2019-11-28 | $13.38 | $13.78 | $13.20 | $13.72 | $5.31 | 3,249,960 |
| 2019-11-27 | $13.68 | $13.68 | $13.39 | $13.52 | $5.23 | 2,152,110 |
| 2019-11-26 | $13.30 | $13.74 | $13.23 | $13.72 | $5.31 | 3,062,600 |
| 2019-11-25 | $13.15 | $13.43 | $13.10 | $13.38 | $5.18 | 2,253,490 |
| 2019-11-22 | $13.52 | $13.69 | $13.09 | $13.20 | $5.11 | 3,447,630 |
| 2019-11-21 | $13.45 | $13.75 | $13.42 | $13.57 | $5.25 | 3,107,070 |
| 2019-11-20 | $13.89 | $13.98 | $13.47 | $13.54 | $5.24 | 5,207,840 |
| 2019-11-19 | $14.13 | $14.19 | $13.83 | $13.99 | $5.42 | 7,678,280 |
| 2019-11-18 | $13.22 | $14.45 | $13.21 | $14.15 | $5.48 | 11,130,280 |
| 2019-11-15 | $13.57 | $13.79 | $13.20 | $13.20 | $5.11 | 4,866,690 |
| 2019-11-14 | $13.98 | $14.00 | $13.50 | $13.57 | $5.25 | 6,058,770 |
| 2019-11-13 | $13.98 | $14.15 | $13.73 | $14.06 | $5.44 | 5,696,570 |
| 2019-11-12 | $13.52 | $14.07 | $13.41 | $14.07 | $5.45 | 6,757,580 |
| 2019-11-11 | $13.38 | $13.93 | $13.36 | $13.49 | $5.22 | 6,847,070 |
| 2019-11-08 | $13.22 | $13.66 | $13.18 | $13.59 | $5.26 | 6,761,400 |
| 2019-11-07 | $12.94 | $13.26 | $12.91 | $13.18 | $5.10 | 3,711,530 |
| 2019-11-06 | $12.86 | $13.27 | $12.78 | $12.94 | $5.01 | 5,574,360 |
| 2019-11-05 | $12.79 | $12.96 | $12.58 | $12.86 | $4.98 | 4,031,550 |
| 2019-11-04 | $12.84 | $12.86 | $12.60 | $12.83 | $4.97 | 3,662,800 |
| 2019-11-01 | $12.74 | $12.85 | $12.55 | $12.84 | $4.97 | 4,231,000 |
| 2019-10-31 | $12.50 | $12.91 | $12.41 | $12.81 | $4.96 | 6,300,460 |
| 2019-10-30 | $12.28 | $12.51 | $12.17 | $12.50 | $4.84 | 3,487,410 |
| 2019-10-29 | $12.59 | $12.85 | $12.39 | $12.41 | $4.80 | 4,779,310 |
| 2019-10-28 | $12.24 | $12.75 | $12.20 | $12.59 | $4.87 | 5,577,110 |
| 2019-10-25 | $12.32 | $12.33 | $12.02 | $12.27 | $4.75 | 3,778,870 |
| 2019-10-24 | $12.25 | $12.41 | $11.99 | $12.36 | $4.78 | 2,524,850 |
| 2019-10-23 | $12.29 | $12.51 | $12.20 | $12.24 | $4.74 | 2,634,150 |
| 2019-10-22 | $12.12 | $12.33 | $12.12 | $12.28 | $4.75 | 3,138,360 |
| 2019-10-21 | $12.42 | $12.42 | $11.87 | $12.12 | $4.69 | 4,484,760 |
| 2019-10-18 | $13.03 | $13.14 | $12.20 | $12.42 | $4.81 | 9,453,680 |
| 2019-10-17 | $12.97 | $13.15 | $12.90 | $13.12 | $5.08 | 3,367,290 |
| 2019-10-16 | $13.25 | $13.29 | $12.89 | $12.97 | $5.02 | 4,707,060 |
| 2019-10-15 | $13.45 | $13.45 | $13.04 | $13.27 | $5.14 | 4,805,690 |
| 2019-10-14 | $13.38 | $13.58 | $13.30 | $13.39 | $5.18 | 6,062,350 |
| 2019-10-11 | $13.56 | $13.70 | $13.20 | $13.30 | $5.15 | 6,951,770 |
| 2019-10-10 | $13.57 | $13.77 | $13.40 | $13.74 | $5.32 | 8,173,550 |
| 2019-10-09 | $13.21 | $13.78 | $13.18 | $13.73 | $5.31 | 11,002,350 |
| 2019-10-08 | $13.03 | $13.19 | $12.58 | $12.82 | $4.96 | 5,310,210 |
| 2019-10-07 | $13.03 | $13.03 | $13.03 | $13.03 | $5.04 | 0 |
| 2019-10-04 | $13.03 | $13.03 | $13.03 | $13.03 | $5.04 | 0 |
| 2019-10-03 | $13.03 | $13.03 | $13.03 | $13.03 | $5.04 | 0 |
| 2019-10-02 | $13.03 | $13.03 | $13.03 | $13.03 | $5.04 | 0 |
| 2019-10-01 | $13.03 | $13.03 | $13.03 | $13.03 | $5.04 | 0 |
| 2019-09-30 | $13.10 | $13.39 | $12.85 | $13.03 | $5.04 | 5,041,790 |
| 2019-09-27 | $13.00 | $13.45 | $12.94 | $13.18 | $5.10 | 6,062,560 |
| 2019-09-26 | $13.62 | $13.74 | $12.70 | $12.98 | $5.02 | 7,291,340 |
| 2019-09-25 | $13.96 | $14.05 | $13.48 | $13.60 | $5.26 | 6,406,990 |
| 2019-09-24 | $14.26 | $14.29 | $13.81 | $13.96 | $5.40 | 6,814,400 |
| 2019-09-23 | $14.18 | $14.38 | $13.92 | $14.20 | $5.50 | 4,694,580 |
| 2019-09-20 | $14.50 | $14.64 | $14.12 | $14.23 | $5.51 | 5,164,160 |
| 2019-09-19 | $14.34 | $14.70 | $14.11 | $14.42 | $5.58 | 6,446,650 |
| 2019-09-18 | $14.70 | $14.76 | $14.13 | $14.31 | $5.54 | 7,927,080 |
| 2019-09-17 | $15.16 | $15.46 | $14.45 | $14.52 | $5.62 | 13,427,280 |
| 2019-09-16 | $14.60 | $15.58 | $14.36 | $15.09 | $5.84 | 16,633,890 |
| 2019-09-13 | $14.38 | $14.38 | $14.38 | $14.38 | $5.57 | 0 |
| 2019-09-12 | $13.70 | $14.78 | $13.53 | $14.38 | $5.57 | 19,170,690 |
| 2019-09-11 | $13.24 | $13.82 | $13.16 | $13.53 | $5.24 | 14,041,380 |
| 2019-09-10 | $13.43 | $13.43 | $13.02 | $13.21 | $5.11 | 18,817,220 |
| 2019-09-09 | $12.65 | $13.66 | $12.55 | $13.66 | $5.29 | 21,768,280 |
| 2019-09-06 | $12.67 | $12.84 | $12.35 | $12.42 | $4.81 | 5,420,400 |
| 2019-09-05 | $12.60 | $12.93 | $12.54 | $12.68 | $4.91 | 4,788,730 |
| 2019-09-04 | $12.62 | $12.70 | $12.34 | $12.54 | $4.85 | 2,973,800 |
| 2019-09-03 | $12.62 | $12.70 | $12.31 | $12.54 | $4.85 | 3,137,380 |
| 2019-09-02 | $12.18 | $12.63 | $12.14 | $12.55 | $4.86 | 3,293,220 |
| 2019-08-30 | $12.50 | $12.65 | $12.12 | $12.13 | $4.70 | 3,324,280 |
| 2019-08-29 | $12.75 | $12.87 | $12.45 | $12.46 | $4.82 | 3,044,940 |
| 2019-08-28 | $12.71 | $12.81 | $12.51 | $12.75 | $4.94 | 2,916,580 |
| 2019-08-27 | $12.59 | $12.92 | $12.51 | $12.75 | $4.94 | 4,458,250 |
| 2019-08-26 | $12.62 | $12.73 | $12.46 | $12.51 | $4.84 | 3,541,920 |
| 2019-08-23 | $13.01 | $13.28 | $12.64 | $12.70 | $4.92 | 5,507,310 |
| 2019-08-22 | $13.09 | $13.27 | $12.86 | $12.95 | $5.01 | 6,293,940 |
| 2019-08-21 | $12.68 | $13.54 | $12.56 | $13.21 | $5.11 | 9,707,830 |
| 2019-08-20 | $12.65 | $12.78 | $12.51 | $12.68 | $4.91 | 3,171,600 |
| 2019-08-19 | $12.05 | $12.75 | $12.05 | $12.59 | $4.87 | 4,969,680 |
| 2019-08-16 | $11.89 | $12.16 | $11.77 | $12.00 | $4.65 | 3,409,820 |
| 2019-08-15 | $11.50 | $12.01 | $11.49 | $11.96 | $4.63 | 2,339,060 |
| 2019-08-14 | $12.01 | $12.14 | $11.73 | $11.88 | $4.60 | 2,832,740 |
| 2019-08-13 | $11.86 | $11.98 | $11.72 | $11.92 | $4.61 | 1,521,800 |
| 2019-08-12 | $11.50 | $11.92 | $11.40 | $11.92 | $4.61 | 2,900,630 |
| 2019-08-09 | $11.79 | $12.15 | $11.47 | $11.54 | $4.47 | 2,839,790 |
| 2019-08-08 | $11.75 | $11.96 | $11.66 | $11.77 | $4.56 | 2,386,990 |
| 2019-08-07 | $11.78 | $11.94 | $11.70 | $11.75 | $4.55 | 2,475,740 |
| 2019-08-06 | $12.19 | $12.22 | $11.31 | $11.70 | $4.53 | 4,984,820 |
| 2019-08-05 | $12.20 | $12.57 | $12.11 | $12.41 | $4.80 | 3,458,900 |
| 2019-08-02 | $12.01 | $12.51 | $11.93 | $12.35 | $4.78 | 3,895,020 |
| 2019-08-01 | $12.45 | $12.63 | $12.25 | $12.43 | $4.81 | 3,911,650 |
| 2019-07-31 | $12.55 | $12.77 | $12.40 | $12.58 | $4.87 | 3,317,890 |
| 2019-07-30 | $12.60 | $12.88 | $12.60 | $12.63 | $4.89 | 3,553,980 |
| 2019-07-29 | $12.82 | $12.88 | $12.55 | $12.65 | $4.90 | 3,811,070 |
| 2019-07-26 | $12.75 | $12.98 | $12.62 | $12.87 | $4.98 | 4,343,730 |
| 2019-07-25 | $13.25 | $13.56 | $12.84 | $12.85 | $4.97 | 8,311,020 |
| 2019-07-24 | $13.01 | $13.12 | $12.80 | $13.10 | $5.07 | 7,247,640 |
| 2019-07-23 | $12.33 | $13.37 | $12.05 | $13.00 | $5.03 | 10,672,830 |
| 2019-07-22 | $12.38 | $12.52 | $12.03 | $12.22 | $4.73 | 4,032,180 |
| 2019-07-19 | $11.88 | $12.64 | $11.88 | $12.53 | $4.85 | 7,972,790 |
| 2019-07-18 | $11.78 | $12.14 | $11.61 | $12.06 | $4.67 | 4,181,300 |
| 2019-07-17 | $12.02 | $12.09 | $11.85 | $11.89 | $4.60 | 2,800,600 |
| 2019-07-16 | $12.13 | $12.17 | $11.92 | $12.11 | $4.69 | 2,568,730 |
| 2019-07-15 | $11.95 | $12.13 | $11.70 | $12.13 | $4.70 | 4,899,510 |
| 2019-07-12 | $11.48 | $12.20 | $11.43 | $12.07 | $4.67 | 6,229,370 |
| 2019-07-11 | $11.67 | $11.68 | $11.30 | $11.47 | $4.44 | 2,444,760 |
| 2019-07-10 | $11.46 | $11.52 | $11.30 | $11.37 | $4.40 | 1,823,120 |
| 2019-07-09 | $11.25 | $11.47 | $11.15 | $11.46 | $4.44 | 2,307,930 |
| 2019-07-08 | $11.66 | $11.70 | $11.23 | $11.25 | $4.35 | 3,106,270 |
| 2019-07-05 | $11.82 | $11.82 | $11.61 | $11.76 | $4.55 | 2,540,240 |
| 2019-07-04 | $11.76 | $11.85 | $11.55 | $11.81 | $4.57 | 3,735,050 |
| 2019-07-03 | $12.01 | $12.15 | $11.59 | $11.81 | $4.57 | 8,566,240 |
| 2019-07-02 | $12.12 | $12.84 | $11.99 | $12.14 | $4.70 | 17,864,770 |
| 2019-07-01 | $11.67 | $11.67 | $11.67 | $11.67 | $4.52 | 1,465,350 |
| 2019-06-28 | $10.90 | $10.97 | $10.54 | $10.61 | $4.11 | 1,926,380 |
| 2019-06-27 | $10.91 | $11.04 | $10.87 | $10.98 | $4.25 | 1,701,520 |
| 2019-06-26 | $10.88 | $10.99 | $10.73 | $10.92 | $4.23 | 1,777,940 |
| 2019-06-25 | $11.29 | $11.29 | $10.89 | $10.97 | $4.25 | 1,903,930 |
| 2019-06-24 | $11.50 | $11.50 | $11.18 | $11.21 | $4.34 | 2,805,520 |
| 2019-06-21 | $11.18 | $11.50 | $11.11 | $11.44 | $4.43 | 4,693,070 |
| 2019-06-20 | $11.05 | $11.10 | $10.62 | $11.07 | $4.29 | 3,266,430 |
| 2019-06-19 | $11.10 | $11.50 | $11.02 | $11.05 | $4.28 | 4,568,080 |
| 2019-06-18 | $16.99 | $17.16 | $16.60 | $16.93 | $4.23 | 2,939,520 |
| 2019-06-17 | $17.20 | $17.64 | $16.82 | $17.18 | $4.29 | 3,573,580 |
| 2019-06-14 | $19.47 | $19.47 | $18.18 | $18.18 | $4.54 | 6,333,550 |
| 2019-06-13 | $17.49 | $18.85 | $17.26 | $18.85 | $4.71 | 5,952,400 |
| 2019-06-12 | $17.06 | $17.39 | $16.89 | $17.14 | $4.28 | 1,318,360 |
| 2019-06-11 | $16.55 | $17.18 | $16.37 | $17.18 | $4.29 | 1,380,970 |
| 2019-06-10 | $16.48 | $16.81 | $16.25 | $16.63 | $4.15 | 679,950 |
| 2019-06-07 | $16.51 | $16.51 | $16.51 | $16.51 | $4.12 | 0 |
| 2019-06-06 | $16.67 | $16.87 | $16.41 | $16.51 | $4.12 | 686,980 |
| 2019-06-05 | $16.74 | $16.89 | $16.57 | $16.79 | $4.19 | 863,900 |
| 2019-06-04 | $17.01 | $17.08 | $16.40 | $16.47 | $4.11 | 1,184,520 |
| 2019-06-03 | $17.60 | $17.65 | $16.91 | $16.98 | $4.24 | 1,744,960 |
| 2019-05-31 | $17.45 | $17.88 | $17.07 | $17.67 | $4.41 | 2,137,400 |
| 2019-05-30 | $17.28 | $17.38 | $16.79 | $17.05 | $4.26 | 1,092,880 |
| 2019-05-29 | $17.12 | $17.41 | $17.12 | $17.25 | $4.31 | 877,750 |
| 2019-05-28 | $17.02 | $17.54 | $17.02 | $17.27 | $4.31 | 1,032,600 |
| 2019-05-27 | $16.90 | $17.31 | $16.61 | $17.31 | $4.32 | 1,225,960 |
| 2019-05-24 | $17.00 | $17.00 | $16.61 | $16.71 | $4.17 | 851,740 |
| 2019-05-23 | $17.10 | $17.25 | $16.72 | $16.90 | $4.22 | 1,900,250 |
| 2019-05-22 | $17.56 | $17.56 | $17.20 | $17.50 | $4.37 | 1,470,540 |
| 2019-05-21 | $16.89 | $17.47 | $16.81 | $17.42 | $4.35 | 1,568,280 |
| 2019-05-20 | $16.88 | $17.10 | $16.31 | $16.89 | $4.22 | 1,364,100 |
| 2019-05-17 | $17.71 | $17.97 | $16.87 | $16.97 | $4.24 | 2,879,000 |
| 2019-05-16 | $18.68 | $18.77 | $18.03 | $18.14 | $4.53 | 2,939,430 |
| 2019-05-15 | $18.00 | $18.31 | $17.81 | $18.25 | $4.56 | 2,014,850 |
| 2019-05-14 | $17.76 | $18.05 | $17.50 | $17.85 | $4.46 | 1,379,610 |
| 2019-05-13 | $17.75 | $18.19 | $17.66 | $17.77 | $4.44 | 1,582,900 |
| 2019-05-10 | $17.53 | $18.17 | $16.89 | $17.95 | $4.48 | 2,431,290 |
| 2019-05-09 | $17.80 | $17.94 | $17.35 | $17.48 | $4.37 | 1,233,600 |
| 2019-05-08 | $17.72 | $18.20 | $17.65 | $17.77 | $4.44 | 1,599,240 |
| 2019-05-07 | $17.23 | $18.13 | $17.00 | $18.00 | $4.50 | 2,426,500 |
| 2019-05-06 | $18.39 | $18.50 | $16.81 | $17.17 | $4.29 | 2,822,100 |
| 2019-05-03 | $18.68 | $18.68 | $18.68 | $18.68 | $4.67 | 0 |
| 2019-05-02 | $18.68 | $18.68 | $18.68 | $18.68 | $4.67 | 0 |
| 2019-05-01 | $18.68 | $18.68 | $18.68 | $18.68 | $4.67 | 0 |
| 2019-04-30 | $18.51 | $19.27 | $18.03 | $18.68 | $4.67 | 2,504,770 |
| 2019-04-29 | $18.80 | $19.14 | $17.70 | $17.99 | $4.49 | 2,488,120 |
| 2019-04-26 | $18.73 | $19.26 | $18.61 | $18.79 | $4.69 | 2,363,340 |
| 2019-04-25 | $20.43 | $20.43 | $18.72 | $18.72 | $4.68 | 2,483,100 |
| 2019-04-24 | $20.63 | $20.90 | $19.75 | $20.42 | $5.10 | 2,308,610 |
| 2019-04-23 | $21.40 | $21.40 | $20.60 | $20.63 | $5.15 | 1,520,500 |
| 2019-04-22 | $22.13 | $22.13 | $21.16 | $21.37 | $5.34 | 1,618,520 |
| 2019-04-19 | $21.12 | $21.49 | $21.00 | $21.40 | $5.35 | 1,699,970 |
| 2019-04-18 | $21.83 | $21.83 | $21.05 | $21.12 | $5.28 | 2,568,350 |
| 2019-04-17 | $21.24 | $22.13 | $21.15 | $21.87 | $5.46 | 3,713,670 |
| 2019-04-16 | $20.70 | $21.28 | $20.56 | $21.24 | $5.31 | 2,018,000 |
| 2019-04-15 | $21.24 | $21.44 | $20.71 | $20.72 | $5.18 | 2,533,150 |
| 2019-04-12 | $20.64 | $21.18 | $20.13 | $21.05 | $5.26 | 2,474,450 |
| 2019-04-11 | $20.81 | $21.09 | $20.45 | $20.62 | $5.15 | 1,720,820 |
| 2019-04-10 | $21.20 | $21.45 | $20.80 | $20.80 | $5.20 | 2,476,200 |
| 2019-04-09 | $20.35 | $21.50 | $20.34 | $21.47 | $5.36 | 2,357,680 |
| 2019-04-08 | $21.36 | $21.39 | $20.22 | $20.68 | $5.17 | 2,598,150 |
| 2019-04-05 | $21.13 | $21.13 | $21.13 | $21.13 | $5.28 | 0 |
| 2019-04-04 | $21.91 | $21.95 | $21.01 | $21.13 | $5.28 | 2,609,680 |
| 2019-04-03 | $21.58 | $21.84 | $21.43 | $21.75 | $5.43 | 1,963,050 |
| 2019-04-02 | $21.81 | $22.21 | $21.47 | $21.58 | $5.39 | 2,325,260 |
| 2019-04-01 | $21.11 | $21.95 | $21.10 | $21.88 | $5.47 | 2,304,150 |
| 2019-03-29 | $21.00 | $21.10 | $20.30 | $20.98 | $5.24 | 2,080,520 |
| 2019-03-28 | $20.99 | $21.34 | $20.50 | $20.88 | $5.22 | 1,770,600 |
| 2019-03-27 | $21.25 | $21.45 | $20.55 | $20.94 | $5.23 | 2,346,240 |
| 2019-03-26 | $22.70 | $22.95 | $21.00 | $21.26 | $5.31 | 3,720,410 |
| 2019-03-25 | $22.09 | $23.12 | $22.00 | $22.26 | $5.56 | 3,022,850 |
| 2019-03-22 | $23.34 | $24.17 | $23.18 | $23.70 | $5.92 | 2,516,920 |
| 2019-03-21 | $23.48 | $24.00 | $23.00 | $23.36 | $5.84 | 2,325,540 |
| 2019-03-20 | $23.71 | $23.73 | $22.90 | $23.42 | $5.85 | 2,132,530 |
| 2019-03-19 | $24.20 | $24.54 | $23.47 | $23.63 | $5.90 | 2,426,730 |
| 2019-03-18 | $24.78 | $24.83 | $23.99 | $24.33 | $6.08 | 1,836,940 |
| 2019-03-15 | $25.19 | $26.00 | $24.86 | $25.05 | $6.26 | 2,974,600 |
| 2019-03-14 | $24.70 | $26.60 | $24.13 | $25.71 | $6.42 | 5,184,370 |
| 2019-03-13 | $24.40 | $25.00 | $23.42 | $25.00 | $6.25 | 3,811,570 |
| 2019-03-12 | $25.11 | $25.35 | $23.50 | $24.19 | $6.04 | 4,138,390 |
| 2019-03-11 | $23.09 | $24.31 | $22.01 | $24.31 | $6.07 | 5,163,230 |
| 2019-03-08 | $21.89 | $23.50 | $21.12 | $22.10 | $5.52 | 4,957,210 |
| 2019-03-07 | $23.60 | $24.20 | $22.00 | $22.55 | $5.63 | 5,494,050 |
| 2019-03-06 | $22.24 | $23.40 | $22.24 | $22.71 | $5.67 | 4,580,950 |
| 2019-03-05 | $21.43 | $22.22 | $21.02 | $22.18 | $5.54 | 3,909,810 |
| 2019-03-04 | $21.21 | $22.27 | $20.97 | $21.21 | $5.30 | 5,415,730 |
| 2019-03-01 | $20.89 | $21.34 | $20.21 | $21.10 | $5.27 | 3,168,640 |
| 2019-02-28 | $20.80 | $21.30 | $20.28 | $20.60 | $5.15 | 3,917,080 |
| 2019-02-27 | $22.12 | $22.12 | $20.65 | $21.14 | $5.28 | 4,529,470 |
| 2019-02-26 | $22.84 | $23.25 | $22.05 | $22.35 | $5.58 | 6,275,350 |
| 2019-02-25 | $22.00 | $24.38 | $21.36 | $23.61 | $5.90 | 10,025,280 |
| 2019-02-22 | $22.44 | $22.71 | $21.81 | $22.50 | $5.62 | 6,783,010 |
| 2019-02-21 | $22.18 | $23.32 | $21.50 | $22.90 | $5.72 | 8,466,610 |
| 2019-02-20 | $19.03 | $21.20 | $19.03 | $21.20 | $5.30 | 5,963,480 |
| 2019-02-19 | $19.38 | $20.20 | $18.70 | $19.27 | $4.81 | 8,360,740 |
| 2019-02-18 | $17.10 | $18.48 | $16.93 | $18.48 | $4.62 | 5,418,060 |
| 2019-02-15 | $17.00 | $17.07 | $16.66 | $16.80 | $4.20 | 1,557,970 |
| 2019-02-14 | $16.96 | $17.18 | $16.68 | $17.03 | $4.25 | 1,965,140 |
| 2019-02-13 | $16.86 | $17.02 | $16.60 | $16.95 | $4.23 | 1,776,580 |
| 2019-02-12 | $16.60 | $17.48 | $16.40 | $16.90 | $4.22 | 2,254,900 |
| 2019-02-11 | $15.91 | $16.67 | $15.81 | $16.58 | $4.14 | 1,587,360 |
| 2019-02-08 | $16.24 | $16.24 | $16.24 | $16.24 | $4.06 | 0 |
| 2019-02-07 | $16.24 | $16.24 | $16.24 | $16.24 | $4.06 | 0 |
| 2019-02-06 | $16.24 | $16.24 | $16.24 | $16.24 | $4.06 | 0 |
| 2019-02-05 | $16.24 | $16.24 | $16.24 | $16.24 | $4.06 | 0 |
| 2019-02-04 | $16.24 | $16.24 | $16.24 | $16.24 | $4.06 | 0 |
| 2019-02-01 | $15.86 | $16.41 | $15.36 | $16.24 | $4.06 | 1,398,620 |
| 2019-01-31 | $15.79 | $16.12 | $15.37 | $15.58 | $3.89 | 976,600 |
| 2019-01-30 | $15.63 | $16.09 | $15.43 | $15.91 | $3.98 | 960,270 |
| 2019-01-29 | $15.64 | $15.93 | $15.01 | $15.71 | $3.93 | 1,461,310 |
| 2019-01-28 | $15.76 | $16.11 | $15.65 | $15.90 | $3.97 | 709,960 |
| 2019-01-25 | $16.53 | $16.63 | $15.76 | $15.76 | $3.94 | 1,276,510 |
| 2019-01-24 | $16.22 | $16.65 | $16.01 | $16.54 | $4.13 | 1,227,760 |
| 2019-01-23 | $16.00 | $16.23 | $16.00 | $16.18 | $4.04 | 540,900 |
| 2019-01-22 | $16.28 | $16.38 | $16.16 | $16.20 | $4.05 | 670,550 |
| 2019-01-21 | $16.35 | $16.68 | $16.26 | $16.38 | $4.09 | 1,232,010 |
| 2019-01-18 | $15.95 | $16.42 | $15.95 | $16.36 | $4.09 | 1,279,790 |
| 2019-01-17 | $16.28 | $16.29 | $15.94 | $16.10 | $4.02 | 1,132,620 |
| 2019-01-16 | $16.75 | $16.90 | $16.20 | $16.28 | $4.07 | 1,663,350 |
| 2019-01-15 | $16.58 | $16.95 | $16.40 | $16.73 | $4.18 | 2,466,280 |
| 2019-01-14 | $16.61 | $16.86 | $16.35 | $16.44 | $4.11 | 1,849,590 |
| 2019-01-11 | $17.03 | $17.15 | $16.51 | $16.79 | $4.19 | 3,884,870 |
| 2019-01-10 | $15.90 | $17.49 | $15.90 | $17.16 | $4.29 | 6,341,780 |
| 2019-01-09 | $15.81 | $16.15 | $15.67 | $15.90 | $3.97 | 2,012,740 |
| 2019-01-08 | $16.53 | $16.53 | $15.74 | $15.97 | $3.99 | 2,982,900 |
| 2019-01-07 | $16.39 | $16.78 | $16.16 | $16.54 | $4.13 | 3,140,900 |
| 2019-01-04 | $15.30 | $16.94 | $15.17 | $16.47 | $4.11 | 3,794,750 |
| 2019-01-03 | $15.13 | $15.60 | $15.00 | $15.40 | $3.85 | 1,495,780 |
| 2019-01-02 | $15.10 | $15.12 | $14.85 | $15.00 | $3.75 | 744,210 |
| 2019-01-01 | $15.08 | $15.08 | $15.08 | $15.08 | $3.77 | 0 |
| 2018-12-31 | $15.08 | $15.08 | $15.08 | $15.08 | $3.77 | 0 |
| 2018-12-28 | $15.52 | $15.52 | $14.92 | $15.08 | $3.77 | 1,337,980 |
| 2018-12-27 | $15.57 | $15.76 | $15.29 | $15.30 | $3.82 | 1,206,540 |
| 2018-12-26 | $15.17 | $15.17 | $15.17 | $15.17 | $3.79 | 0 |
| 2018-12-25 | $15.17 | $15.17 | $15.17 | $15.17 | $3.79 | 0 |
| 2018-12-24 | $15.14 | $15.23 | $14.91 | $15.17 | $3.79 | 800,110 |
| 2018-12-21 | $14.92 | $15.11 | $14.75 | $14.95 | $3.74 | 917,510 |
| 2018-12-20 | $14.75 | $14.96 | $14.64 | $14.89 | $3.72 | 605,220 |
| 2018-12-19 | $15.10 | $15.10 | $14.68 | $14.75 | $3.69 | 716,750 |
| 2018-12-18 | $14.80 | $15.17 | $14.60 | $14.96 | $3.74 | 1,009,610 |
| 2018-12-17 | $14.65 | $14.90 | $14.48 | $14.82 | $3.70 | 782,750 |
| 2018-12-14 | $15.22 | $15.28 | $14.50 | $14.50 | $3.62 | 1,262,900 |
| 2018-12-13 | $15.25 | $15.35 | $15.09 | $15.15 | $3.79 | 1,046,660 |
| 2018-12-12 | $15.13 | $15.29 | $15.03 | $15.24 | $3.81 | 985,130 |
| 2018-12-11 | $15.04 | $15.29 | $14.96 | $15.12 | $3.78 | 676,560 |
| 2018-12-10 | $15.02 | $15.25 | $14.91 | $14.99 | $3.75 | 709,140 |
| 2018-12-07 | $15.06 | $15.35 | $15.06 | $15.24 | $3.81 | 776,500 |
| 2018-12-06 | $14.98 | $15.45 | $14.98 | $15.05 | $3.76 | 934,990 |
| 2018-12-05 | $15.15 | $15.50 | $14.84 | $15.34 | $3.83 | 1,289,950 |
| 2018-12-04 | $15.28 | $15.48 | $15.00 | $15.42 | $3.85 | 1,002,480 |
| 2018-12-03 | $14.98 | $15.25 | $14.84 | $15.04 | $3.76 | 1,149,400 |
| 2018-11-30 | $14.42 | $14.68 | $14.29 | $14.60 | $3.65 | 899,600 |
| 2018-11-29 | $15.15 | $15.29 | $14.40 | $14.49 | $3.62 | 1,343,890 |
| 2018-11-28 | $14.55 | $15.01 | $14.30 | $14.89 | $3.72 | 1,548,790 |
| 2018-11-27 | $15.08 | $15.08 | $14.47 | $14.54 | $3.63 | 1,039,290 |
| 2018-11-26 | $15.05 | $15.06 | $14.29 | $14.76 | $3.69 | 1,140,000 |
| 2018-11-23 | $16.24 | $16.24 | $14.91 | $14.99 | $3.75 | 2,269,750 |
| 2018-11-22 | $16.09 | $16.35 | $15.86 | $16.24 | $4.06 | 1,264,900 |
| 2018-11-21 | $15.77 | $16.15 | $15.61 | $16.11 | $4.02 | 1,180,950 |
| 2018-11-20 | $15.88 | $16.39 | $15.88 | $15.95 | $3.99 | 1,591,200 |
| 2018-11-19 | $16.28 | $16.40 | $15.92 | $16.00 | $4.00 | 1,782,050 |
| 2018-11-16 | $16.36 | $16.75 | $16.26 | $16.32 | $4.08 | 2,235,440 |
| 2018-11-15 | $15.94 | $16.41 | $15.94 | $16.36 | $4.09 | 2,318,280 |
| 2018-11-14 | $15.97 | $16.44 | $15.94 | $16.04 | $4.01 | 2,063,750 |
| 2018-11-13 | $15.26 | $16.49 | $15.24 | $16.09 | $4.02 | 3,369,280 |
| 2018-11-12 | $14.99 | $15.49 | $14.81 | $15.42 | $3.85 | 1,692,370 |
| 2018-11-09 | $14.77 | $15.07 | $14.72 | $14.88 | $3.72 | 978,450 |
| 2018-11-08 | $15.06 | $15.27 | $14.85 | $14.87 | $3.72 | 1,115,950 |
| 2018-11-07 | $15.38 | $15.38 | $14.90 | $14.90 | $3.72 | 2,166,450 |
| 2018-11-06 | $15.60 | $15.69 | $14.88 | $15.28 | $3.82 | 3,390,900 |
| 2018-11-05 | $15.59 | $16.01 | $15.30 | $15.78 | $3.94 | 6,049,700 |
| 2018-11-02 | $14.25 | $14.59 | $14.25 | $14.55 | $3.64 | 1,536,590 |
| 2018-11-01 | $14.38 | $14.56 | $14.11 | $14.11 | $3.53 | 1,024,100 |
| 2018-10-31 | $14.28 | $14.42 | $14.03 | $14.23 | $3.56 | 1,031,250 |
| 2018-10-30 | $14.20 | $14.32 | $13.62 | $14.23 | $3.56 | 1,224,100 |
| 2018-10-29 | $14.20 | $14.42 | $14.00 | $14.33 | $3.58 | 736,700 |
| 2018-10-26 | $14.40 | $14.58 | $14.21 | $14.22 | $3.55 | 1,069,190 |
| 2018-10-25 | $13.99 | $14.85 | $13.75 | $14.61 | $3.65 | 2,403,730 |
| 2018-10-24 | $14.05 | $14.32 | $14.03 | $14.11 | $3.53 | 669,970 |
| 2018-10-23 | $14.30 | $14.57 | $14.13 | $14.20 | $3.55 | 883,690 |
| 2018-10-22 | $14.01 | $14.78 | $14.01 | $14.57 | $3.64 | 1,668,500 |
| 2018-10-19 | $13.80 | $14.20 | $13.58 | $14.12 | $3.53 | 1,082,540 |
| 2018-10-18 | $14.00 | $14.05 | $13.40 | $13.93 | $3.48 | 1,101,580 |
| 2018-10-17 | $13.88 | $14.08 | $13.64 | $14.00 | $3.50 | 1,101,570 |
| 2018-10-16 | $13.95 | $13.99 | $13.35 | $13.90 | $3.47 | 1,489,000 |
| 2018-10-15 | $13.94 | $14.09 | $13.47 | $13.93 | $3.48 | 726,500 |
| 2018-10-12 | $14.00 | $14.12 | $13.21 | $13.94 | $3.48 | 1,378,800 |
| 2018-10-11 | $14.29 | $14.63 | $13.60 | $13.98 | $3.49 | 1,858,440 |
| 2018-10-10 | $14.80 | $14.90 | $14.11 | $14.90 | $3.72 | 2,224,910 |
| 2018-10-09 | $14.10 | $14.73 | $14.10 | $14.65 | $3.66 | 1,576,290 |
| 2018-10-08 | $14.98 | $14.99 | $13.72 | $14.02 | $3.50 | 1,727,360 |
| 2018-10-05 | $15.23 | $15.23 | $15.23 | $15.23 | $3.81 | 0 |
| 2018-10-04 | $15.23 | $15.23 | $15.23 | $15.23 | $3.81 | 0 |
| 2018-10-03 | $15.23 | $15.23 | $15.23 | $15.23 | $3.81 | 0 |
| 2018-10-02 | $15.23 | $15.23 | $15.23 | $15.23 | $3.81 | 0 |
| 2018-10-01 | $15.23 | $15.23 | $15.23 | $15.23 | $3.81 | 0 |
| 2018-09-28 | $15.15 | $15.35 | $14.98 | $15.23 | $3.81 | 801,470 |
| 2018-09-27 | $15.69 | $15.69 | $14.91 | $14.96 | $3.74 | 1,538,820 |
| 2018-09-26 | $15.78 | $16.08 | $15.72 | $15.76 | $3.94 | 993,120 |
| 2018-09-25 | $16.14 | $16.14 | $15.71 | $15.87 | $3.97 | 1,066,320 |
| 2018-09-24 | $16.16 | $16.16 | $16.16 | $16.16 | $4.04 | 0 |
| 2018-09-21 | $16.30 | $16.57 | $15.80 | $16.16 | $4.04 | 2,270,580 |
| 2018-09-20 | $15.95 | $16.49 | $15.90 | $16.30 | $4.07 | 2,861,400 |
| 2018-09-19 | $15.92 | $16.00 | $15.54 | $15.85 | $3.96 | 1,391,270 |
| 2018-09-18 | $15.59 | $16.08 | $15.18 | $15.98 | $3.99 | 1,675,550 |
| 2018-09-17 | $15.27 | $15.87 | $15.23 | $15.70 | $3.92 | 1,476,100 |
| 2018-09-14 | $15.98 | $16.01 | $15.19 | $15.30 | $3.82 | 1,258,640 |
| 2018-09-13 | $16.33 | $16.33 | $15.69 | $16.04 | $4.01 | 1,207,550 |
| 2018-09-12 | $16.44 | $16.49 | $16.10 | $16.13 | $4.03 | 1,462,850 |
| 2018-09-11 | $16.50 | $16.50 | $15.94 | $16.49 | $4.12 | 1,599,100 |
| 2018-09-10 | $16.94 | $16.94 | $16.33 | $16.51 | $4.12 | 2,028,980 |
| 2018-09-07 | $16.37 | $17.20 | $16.25 | $17.01 | $4.25 | 4,300,860 |
| 2018-09-06 | $16.47 | $16.88 | $15.90 | $16.37 | $4.09 | 4,049,250 |
| 2018-09-05 | $15.35 | $16.90 | $15.26 | $16.90 | $4.22 | 5,552,600 |
| 2018-09-04 | $15.09 | $15.44 | $14.90 | $15.36 | $3.84 | 1,161,700 |
| 2018-09-03 | $15.03 | $15.28 | $14.95 | $15.24 | $3.81 | 1,151,510 |
| 2018-08-31 | $14.87 | $15.49 | $14.62 | $14.88 | $3.72 | 812,020 |
| 2018-08-30 | $14.98 | $15.00 | $14.73 | $14.88 | $3.72 | 846,670 |
| 2018-08-29 | $15.27 | $15.27 | $14.81 | $15.04 | $3.76 | 1,107,970 |
| 2018-08-28 | $15.50 | $15.59 | $15.26 | $15.27 | $3.82 | 1,100,600 |
| 2018-08-27 | $15.27 | $15.77 | $15.25 | $15.51 | $3.88 | 1,527,640 |
| 2018-08-24 | $14.84 | $15.85 | $14.70 | $15.27 | $3.82 | 1,415,060 |
| 2018-08-23 | $14.86 | $15.11 | $14.81 | $14.84 | $3.71 | 785,200 |
| 2018-08-22 | $15.29 | $15.36 | $14.86 | $14.86 | $3.71 | 523,550 |
| 2018-08-21 | $15.30 | $15.48 | $15.18 | $15.35 | $3.84 | 688,180 |
| 2018-08-20 | $15.40 | $15.59 | $14.70 | $15.58 | $3.89 | 1,687,160 |
| 2018-08-17 | $15.50 | $15.75 | $14.91 | $15.64 | $3.91 | 1,542,000 |
| 2018-08-16 | $15.62 | $15.79 | $14.50 | $15.40 | $3.85 | 1,261,100 |
| 2018-08-15 | $16.10 | $16.30 | $15.78 | $15.79 | $3.95 | 1,333,400 |
| 2018-08-14 | $16.78 | $16.78 | $16.22 | $16.26 | $4.06 | 1,101,400 |
| 2018-08-13 | $16.09 | $16.58 | $16.09 | $16.52 | $4.13 | 1,063,400 |
| 2018-08-10 | $16.62 | $16.68 | $16.40 | $16.47 | $4.11 | 1,144,500 |
| 2018-08-09 | $16.20 | $16.83 | $16.09 | $16.62 | $4.15 | 1,529,400 |
| 2018-08-08 | $16.56 | $16.75 | $16.08 | $16.21 | $4.05 | 2,056,850 |
| 2018-08-07 | $17.09 | $17.50 | $15.66 | $16.59 | $4.14 | 3,301,900 |
| 2018-08-06 | $18.33 | $18.45 | $17.01 | $17.21 | $4.30 | 1,832,100 |
| 2018-08-03 | $18.34 | $18.43 | $17.90 | $18.31 | $4.57 | 1,504,510 |
| 2018-08-02 | $18.32 | $18.48 | $17.84 | $18.34 | $4.58 | 2,867,720 |
| 2018-08-01 | $18.38 | $18.54 | $18.11 | $18.33 | $4.58 | 1,743,950 |
| 2018-07-31 | $18.36 | $18.57 | $18.03 | $18.38 | $4.59 | 2,612,700 |
| 2018-07-30 | $19.09 | $19.53 | $18.30 | $18.58 | $4.64 | 5,257,330 |
| 2018-07-27 | $18.71 | $19.55 | $18.18 | $19.07 | $4.76 | 7,483,850 |
| 2018-07-26 | $18.55 | $18.97 | $18.47 | $18.79 | $4.69 | 4,383,350 |
| 2018-07-25 | $18.46 | $18.77 | $18.44 | $18.57 | $4.64 | 2,971,480 |
| 2018-07-24 | $18.41 | $18.67 | $18.25 | $18.43 | $4.60 | 2,624,200 |
| 2018-07-23 | $18.30 | $18.63 | $18.02 | $18.45 | $4.61 | 2,743,360 |
| 2018-07-20 | $18.59 | $18.93 | $18.35 | $18.43 | $4.60 | 2,840,800 |
| 2018-07-19 | $18.23 | $18.74 | $18.11 | $18.62 | $4.65 | 3,041,990 |
| 2018-07-18 | $18.81 | $18.96 | $18.25 | $18.35 | $4.58 | 3,823,940 |
| 2018-07-17 | $18.19 | $18.94 | $18.10 | $18.81 | $4.70 | 3,964,250 |
| 2018-07-16 | $17.83 | $18.35 | $17.51 | $18.30 | $4.57 | 3,266,600 |
| 2018-07-13 | $18.72 | $18.96 | $18.18 | $18.32 | $4.58 | 3,970,150 |
| 2018-07-12 | $17.95 | $18.79 | $17.78 | $18.52 | $4.63 | 5,133,040 |
| 2018-07-11 | $18.52 | $18.55 | $17.01 | $18.29 | $4.57 | 8,631,780 |
| 2018-07-10 | $18.96 | $19.05 | $18.72 | $18.90 | $4.72 | 3,715,830 |
| 2018-07-09 | $19.02 | $19.17 | $18.67 | $19.16 | $4.79 | 4,956,240 |
| 2018-07-06 | $19.11 | $19.47 | $18.30 | $18.69 | $4.67 | 7,465,290 |
| 2018-07-05 | $19.32 | $20.20 | $19.08 | $19.08 | $4.77 | 9,161,680 |
| 2018-07-04 | $21.59 | $22.48 | $21.20 | $21.20 | $5.30 | 7,303,600 |
| 2018-07-03 | $23.55 | $26.08 | $23.55 | $23.55 | $5.88 | 12,129,450 |
| 2018-07-02 | $26.17 | $26.17 | $26.17 | $26.17 | $6.54 | 80,800 |
| 2018-06-29 | $29.08 | $29.08 | $29.08 | $29.08 | $7.27 | 293,600 |
| 2018-06-28 | $35.98 | $35.98 | $32.31 | $32.31 | $8.07 | 676,200 |
| 2018-06-27 | $36.89 | $36.89 | $35.84 | $35.90 | $8.97 | 4,583,450 |
| 2018-06-26 | $36.50 | $37.12 | $36.00 | $36.79 | $9.19 | 1,067,000 |
| 2018-06-25 | $37.00 | $37.90 | $36.22 | $36.70 | $9.17 | 1,308,950 |
| 2018-06-22 | $35.99 | $37.84 | $35.17 | $37.20 | $9.29 | 1,244,300 |
| 2018-06-21 | $36.99 | $36.99 | $35.22 | $35.78 | $8.94 | 846,700 |
| 2018-06-20 | $35.58 | $36.60 | $34.00 | $36.50 | $9.12 | 2,694,570 |
| 2018-06-19 | $36.41 | $36.98 | $35.40 | $35.53 | $8.88 | 761,400 |
| 2018-06-18 | $36.55 | $36.55 | $36.55 | $36.55 | $9.13 | 0 |
| 2018-06-15 | $36.68 | $37.10 | $36.03 | $36.55 | $9.13 | 473,100 |
| 2018-06-14 | $36.96 | $37.00 | $36.45 | $36.67 | $9.16 | 221,150 |
| 2018-06-13 | $36.98 | $37.09 | $36.56 | $36.80 | $9.19 | 250,480 |
| 2018-06-12 | $36.77 | $37.00 | $36.21 | $36.85 | $9.21 | 473,400 |
| 2018-06-11 | $36.23 | $36.77 | $35.50 | $36.77 | $9.19 | 599,700 |
| 2018-06-08 | $37.00 | $37.18 | $36.11 | $36.62 | $9.15 | 368,670 |
| 2018-06-07 | $37.47 | $37.90 | $36.41 | $36.87 | $9.21 | 607,650 |
| 2018-06-06 | $37.18 | $38.30 | $36.80 | $37.20 | $9.29 | 619,300 |
| 2018-06-05 | $37.10 | $37.99 | $36.65 | $37.00 | $9.24 | 630,230 |
| 2018-06-04 | $38.00 | $39.00 | $35.99 | $37.24 | $9.30 | 1,222,250 |
| 2018-06-01 | $39.66 | $39.97 | $38.10 | $38.80 | $9.69 | 740,950 |
| 2018-05-31 | $40.46 | $40.70 | $38.90 | $39.25 | $9.81 | 723,050 |
| 2018-05-30 | $41.99 | $42.25 | $39.52 | $40.00 | $9.99 | 1,916,990 |
| 2018-05-29 | $40.30 | $42.00 | $39.65 | $41.32 | $10.32 | 1,872,150 |
| 2018-05-28 | $39.22 | $39.95 | $39.01 | $39.62 | $9.90 | 809,750 |
| 2018-05-25 | $39.96 | $40.25 | $39.17 | $39.40 | $9.84 | 1,125,820 |
| 2018-05-24 | $39.52 | $40.98 | $39.19 | $40.10 | $10.02 | 1,693,400 |
| 2018-05-23 | $40.10 | $40.10 | $39.15 | $39.61 | $9.90 | 737,300 |
| 2018-05-22 | $38.83 | $40.78 | $38.03 | $39.92 | $9.97 | 1,831,020 |
| 2018-05-21 | $37.81 | $39.27 | $37.81 | $38.50 | $9.62 | 1,112,760 |
| 2018-05-18 | $36.55 | $38.00 | $36.11 | $37.93 | $9.48 | 1,966,400 |
| 2018-05-17 | $37.45 | $37.81 | $36.26 | $36.85 | $9.21 | 962,700 |
| 2018-05-16 | $38.05 | $38.47 | $36.90 | $37.19 | $9.29 | 1,544,500 |
| 2018-05-15 | $37.68 | $39.07 | $37.51 | $37.69 | $9.42 | 1,522,500 |
| 2018-05-14 | $37.20 | $38.67 | $36.60 | $37.97 | $9.49 | 2,125,340 |
| 2018-05-11 | $35.21 | $37.60 | $35.00 | $37.30 | $9.32 | 1,754,310 |
| 2018-05-10 | $35.20 | $35.48 | $35.06 | $35.19 | $8.79 | 848,800 |
| 2018-05-09 | $34.68 | $35.37 | $34.59 | $35.27 | $8.81 | 1,065,010 |
| 2018-05-08 | $34.07 | $34.86 | $34.05 | $34.68 | $8.66 | 1,490,760 |
| 2018-05-07 | $33.10 | $33.87 | $33.00 | $33.87 | $8.46 | 1,228,720 |
| 2018-05-04 | $33.25 | $33.46 | $33.11 | $33.18 | $8.29 | 279,600 |
| 2018-05-03 | $33.01 | $33.30 | $33.01 | $33.25 | $8.31 | 388,250 |
| 2018-05-02 | $33.45 | $33.50 | $33.04 | $33.11 | $8.27 | 419,800 |
| 2018-05-01 | $33.41 | $33.41 | $33.41 | $33.41 | $8.35 | 0 |
| 2018-04-30 | $33.41 | $33.41 | $33.41 | $33.41 | $8.35 | 0 |
| 2018-04-27 | $34.35 | $34.49 | $33.30 | $33.41 | $8.35 | 759,350 |
| 2018-04-26 | $35.10 | $35.30 | $34.03 | $34.68 | $8.66 | 1,031,800 |
| 2018-04-25 | $35.38 | $35.82 | $35.03 | $35.45 | $8.86 | 1,102,460 |
| 2018-04-24 | $35.70 | $36.30 | $35.34 | $35.85 | $8.96 | 1,253,080 |
| 2018-04-23 | $36.00 | $36.00 | $35.20 | $35.71 | $8.92 | 1,253,080 |
| 2018-04-20 | $35.40 | $35.97 | $34.92 | $35.70 | $8.92 | 1,717,220 |
| 2018-04-19 | $34.85 | $35.25 | $34.53 | $34.87 | $8.71 | 1,368,680 |
| 2018-04-18 | $35.58 | $35.60 | $34.35 | $35.23 | $8.68 | 1,008,230 |
| 2018-04-17 | $35.68 | $35.87 | $34.81 | $35.16 | $8.66 | 830,600 |
| 2018-04-16 | $35.40 | $35.46 | $34.86 | $35.30 | $8.69 | 779,800 |
| 2018-04-13 | $35.10 | $35.47 | $34.69 | $35.05 | $8.63 | 828,450 |
| 2018-04-12 | $35.18 | $35.66 | $34.91 | $35.06 | $8.64 | 420,090 |
| 2018-04-11 | $35.00 | $36.29 | $34.87 | $35.44 | $8.73 | 946,080 |
| 2018-04-10 | $35.40 | $35.40 | $34.77 | $34.99 | $8.62 | 428,710 |
| 2018-04-09 | $35.51 | $35.99 | $34.80 | $35.10 | $8.65 | 586,600 |
| 2018-04-06 | $35.64 | $35.64 | $35.64 | $35.64 | $8.78 | 0 |
| 2018-04-05 | $35.64 | $35.64 | $35.64 | $35.64 | $8.78 | 0 |
| 2018-04-04 | $35.30 | $36.50 | $35.01 | $35.64 | $8.78 | 1,258,330 |
| 2018-04-03 | $34.62 | $35.20 | $34.10 | $35.20 | $8.67 | 888,000 |
| 2018-04-02 | $34.92 | $35.26 | $33.81 | $34.93 | $8.60 | 1,083,950 |
| 2018-03-30 | $33.95 | $35.06 | $33.77 | $34.94 | $8.61 | 604,300 |
| 2018-03-29 | $33.38 | $34.33 | $33.37 | $33.94 | $8.36 | 611,510 |
| 2018-03-28 | $34.10 | $34.20 | $32.97 | $33.16 | $8.17 | 746,200 |
| 2018-03-27 | $34.46 | $35.30 | $34.00 | $34.30 | $8.45 | 855,660 |
| 2018-03-26 | $32.51 | $34.60 | $32.51 | $34.45 | $8.49 | 638,900 |
| 2018-03-23 | $34.45 | $34.45 | $33.00 | $33.28 | $8.20 | 949,750 |
| 2018-03-22 | $35.14 | $35.54 | $34.75 | $35.00 | $8.62 | 384,830 |
| 2018-03-21 | $35.70 | $36.09 | $35.04 | $35.14 | $8.66 | 444,200 |
| 2018-03-20 | $36.15 | $36.60 | $35.51 | $35.80 | $8.82 | 562,580 |
| 2018-03-19 | $35.49 | $36.53 | $35.03 | $36.04 | $8.88 | 1,095,540 |
| 2018-03-16 | $34.70 | $35.72 | $34.43 | $35.48 | $8.74 | 2,197,120 |
| 2018-03-15 | $34.29 | $35.79 | $34.29 | $34.56 | $8.51 | 4,822,840 |
| 2018-03-14 | $37.70 | $38.60 | $37.70 | $38.10 | $9.38 | 1,640,800 |
| 2018-03-13 | $38.71 | $38.71 | $37.80 | $38.05 | $9.37 | 2,054,900 |
| 2018-03-12 | $38.88 | $38.95 | $38.51 | $38.73 | $9.54 | 832,560 |
| 2018-03-09 | $37.50 | $38.78 | $37.50 | $38.63 | $9.52 | 1,357,620 |
| 2018-03-08 | $37.34 | $37.71 | $37.05 | $37.53 | $9.24 | 884,570 |
| 2018-03-07 | $37.43 | $37.66 | $37.24 | $37.46 | $9.23 | 473,100 |
| 2018-03-06 | $36.77 | $37.60 | $36.57 | $37.47 | $9.23 | 1,239,500 |
| 2018-03-05 | $36.78 | $37.65 | $36.55 | $36.74 | $9.05 | 1,203,770 |
| 2018-03-02 | $37.20 | $37.47 | $36.62 | $36.78 | $9.06 | 813,800 |
| 2018-03-01 | $36.62 | $37.35 | $36.42 | $37.28 | $9.18 | 966,360 |
| 2018-02-28 | $36.69 | $37.33 | $36.50 | $37.00 | $9.11 | 1,344,670 |
| 2018-02-27 | $36.50 | $36.93 | $36.03 | $36.65 | $9.03 | 1,379,650 |
| 2018-02-26 | $35.30 | $36.64 | $34.69 | $36.61 | $9.02 | 2,261,170 |
| 2018-02-23 | $35.56 | $35.85 | $34.75 | $34.94 | $8.61 | 741,000 |
| 2018-02-22 | $36.00 | $36.47 | $35.30 | $35.56 | $8.76 | 748,450 |
| 2018-02-21 | $35.97 | $35.97 | $35.97 | $35.97 | $8.86 | 0 |
| 2018-02-20 | $35.97 | $35.97 | $35.97 | $35.97 | $8.86 | 0 |
| 2018-02-19 | $35.97 | $35.97 | $35.97 | $35.97 | $8.86 | 0 |
| 2018-02-16 | $35.97 | $35.97 | $35.97 | $35.97 | $8.86 | 0 |
| 2018-02-15 | $35.97 | $35.97 | $35.97 | $35.97 | $8.86 | 0 |
| 2018-02-14 | $35.47 | $35.97 | $35.21 | $35.97 | $8.86 | 435,410 |
| 2018-02-13 | $35.30 | $35.86 | $35.11 | $35.63 | $8.78 | 651,800 |
| 2018-02-12 | $34.18 | $35.25 | $33.87 | $35.21 | $8.67 | 412,100 |
| 2018-02-09 | $34.74 | $35.49 | $33.61 | $34.20 | $8.42 | 1,029,990 |
| 2018-02-08 | $34.88 | $35.80 | $34.88 | $35.11 | $8.65 | 578,810 |
| 2018-02-07 | $34.74 | $35.79 | $34.74 | $35.25 | $8.68 | 794,100 |
| 2018-02-06 | $34.51 | $35.65 | $34.10 | $34.80 | $8.57 | 752,350 |
| 2018-02-05 | $33.45 | $35.48 | $33.45 | $35.44 | $8.73 | 1,137,130 |
| 2018-02-02 | $33.62 | $34.85 | $33.62 | $34.57 | $8.51 | 1,117,850 |
| 2018-02-01 | $31.74 | $34.00 | $31.74 | $33.88 | $8.35 | 1,317,300 |
| 2018-01-31 | $34.92 | $34.92 | $34.10 | $34.39 | $8.47 | 828,440 |
| 2018-01-30 | $33.15 | $34.51 | $33.15 | $34.51 | $8.50 | 1,133,790 |
| 2018-01-29 | $32.48 | $34.19 | $32.48 | $33.70 | $8.30 | 1,926,100 |
| 2018-01-26 | $34.79 | $35.21 | $34.40 | $34.81 | $8.57 | 1,194,290 |
| 2018-01-25 | $36.62 | $36.82 | $34.99 | $35.08 | $8.64 | 1,861,120 |
| 2018-01-24 | $37.30 | $37.30 | $36.50 | $36.62 | $9.02 | 1,344,500 |
| 2018-01-23 | $37.50 | $37.50 | $36.55 | $36.90 | $9.09 | 1,662,950 |
| 2018-01-22 | $37.81 | $38.10 | $37.08 | $37.09 | $9.14 | 1,196,570 |
| 2018-01-19 | $37.70 | $38.20 | $37.01 | $37.66 | $9.28 | 813,790 |
| 2018-01-18 | $38.00 | $38.17 | $37.50 | $37.67 | $9.28 | 558,800 |
| 2018-01-17 | $37.05 | $38.20 | $37.00 | $37.95 | $9.35 | 986,650 |
| 2018-01-16 | $36.61 | $37.77 | $36.61 | $37.01 | $9.12 | 1,006,040 |
| 2018-01-15 | $37.08 | $37.45 | $36.40 | $36.83 | $9.07 | 895,000 |
| 2018-01-12 | $38.30 | $38.30 | $37.20 | $37.44 | $9.22 | 1,120,390 |
| 2018-01-11 | $35.80 | $37.85 | $35.80 | $37.55 | $9.25 | 2,005,720 |
| 2018-01-10 | $35.49 | $36.15 | $34.60 | $36.15 | $8.90 | 1,301,640 |
| 2018-01-09 | $35.58 | $35.77 | $35.22 | $35.42 | $8.72 | 612,120 |
| 2018-01-08 | $35.79 | $36.00 | $35.30 | $35.57 | $8.76 | 740,020 |
| 2018-01-05 | $36.19 | $36.26 | $35.62 | $35.99 | $8.86 | 804,700 |
| 2018-01-04 | $35.96 | $36.28 | $35.49 | $36.19 | $8.91 | 1,061,900 |
| 2018-01-03 | $35.35 | $35.87 | $35.10 | $35.71 | $8.80 | 1,121,560 |
| 2018-01-02 | $34.90 | $35.66 | $34.70 | $35.34 | $8.70 | 890,520 |
| 2018-01-01 | $34.90 | $34.90 | $34.90 | $34.90 | $8.60 | 0 |
| 2017-12-29 | $34.15 | $34.92 | $33.90 | $34.90 | $8.60 | 1,308,340 |
| 2017-12-28 | $34.67 | $34.95 | $34.11 | $34.15 | $8.41 | 1,121,470 |
| 2017-12-27 | $35.05 | $35.29 | $34.57 | $34.67 | $8.54 | 682,330 |
| 2017-12-26 | $35.18 | $35.18 | $34.50 | $35.11 | $8.65 | 640,750 |
| 2017-12-25 | $35.99 | $36.02 | $34.59 | $34.82 | $8.58 | 1,051,270 |
| 2017-12-22 | $35.55 | $36.08 | $34.97 | $35.80 | $8.82 | 1,289,970 |
| 2017-12-21 | $34.56 | $35.25 | $34.10 | $35.04 | $8.63 | 708,250 |
| 2017-12-20 | $35.00 | $35.10 | $34.21 | $34.56 | $8.51 | 703,800 |
| 2017-12-19 | $34.56 | $35.08 | $34.56 | $34.95 | $8.61 | 615,060 |
| 2017-12-18 | $35.56 | $35.85 | $34.50 | $34.85 | $8.58 | 966,750 |
| 2017-12-15 | $35.71 | $36.20 | $35.07 | $35.87 | $8.84 | 907,060 |
| 2017-12-14 | $35.40 | $36.24 | $34.60 | $35.81 | $8.82 | 1,121,530 |
| 2017-12-13 | $34.90 | $35.53 | $34.40 | $35.35 | $8.71 | 980,910 |
| 2017-12-12 | $35.61 | $35.89 | $34.55 | $34.92 | $8.60 | 1,188,200 |
| 2017-12-11 | $36.68 | $36.68 | $35.40 | $35.61 | $8.77 | 1,344,560 |
| 2017-12-08 | $36.59 | $36.59 | $36.03 | $36.20 | $8.92 | 913,000 |
| 2017-12-07 | $35.95 | $36.87 | $35.52 | $36.30 | $8.94 | 1,428,380 |
| 2017-12-06 | $34.05 | $36.05 | $34.05 | $35.70 | $8.79 | 1,882,320 |
| 2017-12-05 | $36.00 | $36.55 | $33.72 | $34.00 | $8.37 | 1,610,700 |
| 2017-12-04 | $37.65 | $37.74 | $36.22 | $36.23 | $8.92 | 1,360,450 |
| 2017-12-01 | $37.03 | $38.18 | $36.00 | $37.66 | $9.28 | 1,241,480 |
| 2017-11-30 | $38.68 | $38.68 | $37.26 | $37.45 | $9.22 | 1,358,830 |
| 2017-11-29 | $40.70 | $40.70 | $38.73 | $38.89 | $9.58 | 1,773,560 |
| 2017-11-28 | $40.40 | $40.80 | $40.04 | $40.78 | $10.04 | 932,410 |
| 2017-11-27 | $41.44 | $41.44 | $39.87 | $40.51 | $9.98 | 1,536,750 |
| 2017-11-24 | $41.47 | $41.47 | $40.68 | $41.47 | $10.21 | 563,030 |
| 2017-11-23 | $41.99 | $42.16 | $40.45 | $41.68 | $10.27 | 1,181,740 |
| 2017-11-22 | $43.45 | $43.48 | $40.81 | $41.89 | $10.32 | 1,571,370 |
| 2017-11-21 | $43.35 | $44.29 | $42.54 | $42.90 | $10.57 | 1,101,910 |
| 2017-11-20 | $42.02 | $43.88 | $40.13 | $43.88 | $10.81 | 2,172,850 |
| 2017-11-17 | $44.79 | $44.93 | $42.00 | $42.64 | $10.50 | 2,016,680 |
| 2017-11-16 | $44.43 | $45.20 | $43.86 | $44.30 | $10.91 | 1,360,550 |
| 2017-11-15 | $45.66 | $46.06 | $44.22 | $44.76 | $11.02 | 2,048,160 |
| 2017-11-14 | $47.04 | $47.34 | $45.30 | $46.06 | $11.35 | 2,373,100 |
| 2017-11-13 | $47.08 | $48.79 | $46.10 | $47.38 | $11.67 | 4,193,030 |
| 2017-11-10 | $44.89 | $47.39 | $44.89 | $46.65 | $11.49 | 3,415,020 |
| 2017-11-09 | $44.39 | $45.00 | $43.76 | $43.99 | $10.84 | 1,334,150 |
| 2017-11-08 | $43.50 | $44.98 | $43.46 | $44.51 | $10.96 | 2,780,140 |
| 2017-11-07 | $41.59 | $44.99 | $41.55 | $43.98 | $10.83 | 2,866,510 |
| 2017-11-06 | $42.37 | $42.37 | $40.61 | $41.30 | $10.17 | 1,239,700 |
| 2017-11-03 | $42.68 | $42.79 | $41.68 | $41.97 | $10.34 | 972,060 |
| 2017-11-02 | $41.66 | $42.76 | $40.55 | $42.26 | $10.41 | 1,351,390 |
| 2017-11-01 | $41.29 | $41.79 | $40.91 | $41.79 | $10.29 | 732,280 |
| 2017-10-31 | $40.70 | $41.50 | $40.32 | $41.32 | $10.18 | 778,660 |
| 2017-10-30 | $41.80 | $41.81 | $40.00 | $40.70 | $10.02 | 1,469,960 |
| 2017-10-27 | $42.37 | $42.37 | $41.55 | $42.00 | $10.35 | 902,960 |
| 2017-10-26 | $42.65 | $42.89 | $42.18 | $42.37 | $10.44 | 1,052,880 |
| 2017-10-25 | $42.00 | $42.78 | $41.90 | $42.71 | $10.52 | 982,810 |
| 2017-10-24 | $41.85 | $42.05 | $41.53 | $42.00 | $10.35 | 622,020 |
| 2017-10-23 | $41.61 | $41.95 | $41.33 | $41.85 | $10.31 | 961,880 |
| 2017-10-20 | $41.22 | $41.89 | $40.32 | $41.86 | $10.31 | 844,350 |
| 2017-10-19 | $40.81 | $41.10 | $40.52 | $40.94 | $10.08 | 679,760 |
| 2017-10-18 | $41.86 | $42.35 | $40.11 | $40.81 | $10.05 | 1,111,030 |
| 2017-10-17 | $41.66 | $42.50 | $41.51 | $41.90 | $10.32 | 1,150,970 |
| 2017-10-16 | $44.90 | $44.93 | $42.00 | $42.03 | $10.35 | 2,375,890 |
| 2017-10-13 | $45.52 | $45.54 | $45.04 | $45.49 | $11.17 | 1,009,270 |
| 2017-10-12 | $45.62 | $45.67 | $44.61 | $45.48 | $11.17 | 1,187,600 |
| 2017-10-11 | $45.25 | $45.63 | $45.02 | $45.58 | $11.19 | 1,073,140 |
| 2017-10-10 | $45.35 | $45.55 | $44.50 | $45.25 | $11.11 | 1,287,190 |
| 2017-10-09 | $46.40 | $46.46 | $45.12 | $45.55 | $11.18 | 1,655,100 |
| 2017-10-06 | $45.77 | $45.77 | $45.77 | $45.77 | $11.24 | 0 |
| 2017-10-05 | $45.77 | $45.77 | $45.77 | $45.77 | $11.24 | 0 |
| 2017-10-04 | $45.77 | $45.77 | $45.77 | $45.77 | $11.24 | 0 |
| 2017-10-03 | $45.77 | $45.77 | $45.77 | $45.77 | $11.24 | 0 |
| 2017-10-02 | $45.77 | $45.77 | $45.77 | $45.77 | $11.24 | 0 |
| 2017-09-29 | $45.33 | $46.00 | $45.02 | $45.77 | $11.24 | 1,194,680 |
| 2017-09-28 | $45.06 | $45.38 | $44.71 | $45.04 | $11.06 | 893,830 |
| 2017-09-27 | $45.09 | $45.45 | $45.01 | $45.29 | $11.12 | 854,300 |
| 2017-09-26 | $44.50 | $45.32 | $44.41 | $45.09 | $11.07 | 1,076,750 |
| 2017-09-25 | $46.10 | $46.22 | $44.44 | $44.50 | $10.92 | 1,966,790 |
| 2017-09-22 | $46.45 | $46.97 | $45.89 | $46.22 | $11.35 | 1,564,910 |
| 2017-09-21 | $46.87 | $47.36 | $46.12 | $46.76 | $11.48 | 2,047,660 |
| 2017-09-20 | $46.06 | $47.26 | $45.84 | $47.18 | $11.58 | 2,344,050 |
| 2017-09-19 | $45.52 | $46.52 | $45.21 | $46.06 | $11.31 | 1,808,540 |
| 2017-09-18 | $46.19 | $47.47 | $45.70 | $45.82 | $11.25 | 2,658,790 |
| 2017-09-15 | $46.00 | $46.10 | $45.05 | $45.98 | $11.29 | 1,928,030 |
| 2017-09-14 | $46.00 | $47.29 | $45.54 | $45.98 | $11.29 | 3,003,120 |
| 2017-09-13 | $45.00 | $46.19 | $44.20 | $45.99 | $11.29 | 3,533,100 |
| 2017-09-12 | $42.85 | $46.90 | $42.85 | $45.05 | $11.06 | 5,048,460 |
| 2017-09-11 | $42.48 | $42.85 | $42.40 | $42.83 | $10.51 | 1,667,280 |
| 2017-09-08 | $42.06 | $42.68 | $42.01 | $42.35 | $10.40 | 1,624,200 |
| 2017-09-07 | $42.71 | $42.71 | $42.08 | $42.18 | $10.35 | 1,332,630 |
| 2017-09-06 | $42.98 | $42.98 | $42.15 | $42.58 | $10.45 | 1,441,820 |
| 2017-09-05 | $42.67 | $43.16 | $42.46 | $42.85 | $10.52 | 1,495,190 |
| 2017-09-04 | $42.72 | $42.72 | $42.07 | $42.70 | $10.48 | 1,556,890 |
| 2017-09-01 | $43.19 | $43.20 | $42.28 | $42.42 | $10.41 | 1,452,550 |
| 2017-08-31 | $42.02 | $42.98 | $41.61 | $42.93 | $10.54 | 1,568,000 |
| 2017-08-30 | $42.50 | $42.50 | $41.60 | $42.02 | $10.32 | 1,442,260 |
| 2017-08-29 | $43.15 | $43.15 | $42.31 | $42.39 | $10.41 | 1,491,050 |
| 2017-08-28 | $42.71 | $43.30 | $42.21 | $43.16 | $10.60 | 1,918,700 |
| 2017-08-25 | $41.70 | $42.76 | $41.49 | $42.45 | $10.42 | 1,762,380 |
| 2017-08-24 | $41.50 | $42.80 | $39.99 | $42.58 | $10.45 | 4,158,720 |
| 2017-08-23 | $44.67 | $44.70 | $41.00 | $41.60 | $10.21 | 3,105,100 |
| 2017-08-22 | $44.81 | $44.99 | $44.32 | $44.73 | $10.98 | 1,053,880 |
| 2017-08-21 | $44.99 | $45.14 | $44.61 | $44.81 | $11.00 | 1,518,500 |
| 2017-08-18 | $45.70 | $45.70 | $44.39 | $45.00 | $11.05 | 2,222,590 |
| 2017-08-17 | $45.36 | $45.74 | $45.05 | $45.74 | $11.23 | 1,249,360 |
| 2017-08-16 | $44.77 | $45.24 | $44.47 | $45.24 | $11.11 | 2,084,550 |
| 2017-08-15 | $45.42 | $45.67 | $44.47 | $44.80 | $11.00 | 1,182,880 |
| 2017-08-14 | $45.00 | $45.72 | $44.63 | $45.42 | $11.15 | 1,210,240 |
| 2017-08-11 | $45.29 | $45.50 | $44.51 | $45.15 | $11.08 | 693,690 |
| 2017-08-10 | $45.78 | $46.23 | $45.30 | $45.30 | $11.12 | 676,690 |
| 2017-08-09 | $45.38 | $46.00 | $45.25 | $45.78 | $11.24 | 650,060 |
| 2017-08-08 | $45.36 | $45.84 | $45.00 | $45.40 | $11.15 | 1,267,690 |
| 2017-08-07 | $47.05 | $47.38 | $44.48 | $45.10 | $11.07 | 1,080,570 |
| 2017-08-04 | $47.34 | $47.60 | $46.71 | $47.05 | $11.55 | 551,400 |
| 2017-08-03 | $47.13 | $47.76 | $46.51 | $47.34 | $11.62 | 595,450 |
| 2017-08-02 | $47.01 | $47.55 | $47.00 | $47.35 | $11.62 | 555,300 |
| 2017-08-01 | $47.88 | $47.88 | $45.99 | $47.43 | $11.64 | 1,410,340 |
| 2017-07-31 | $50.53 | $50.74 | $47.00 | $47.80 | $11.73 | 2,445,400 |
| 2017-07-28 | $52.09 | $52.39 | $50.30 | $50.44 | $12.38 | 770,800 |
| 2017-07-27 | $50.68 | $52.50 | $50.00 | $51.98 | $12.76 | 854,710 |
| 2017-07-26 | $50.38 | $50.68 | $50.04 | $50.68 | $12.44 | 336,100 |
| 2017-07-25 | $50.54 | $50.70 | $49.94 | $50.59 | $12.42 | 370,940 |
| 2017-07-24 | $50.12 | $51.17 | $49.79 | $50.54 | $12.41 | 561,890 |
| 2017-07-21 | $51.20 | $51.31 | $50.60 | $50.78 | $12.47 | 544,460 |
| 2017-07-20 | $50.01 | $51.49 | $49.50 | $49.99 | $12.27 | 764,640 |
| 2017-07-19 | $50.50 | $51.46 | $50.18 | $51.35 | $12.61 | 522,000 |
| 2017-07-18 | $51.60 | $52.22 | $50.28 | $50.61 | $12.42 | 800,500 |
| 2017-07-17 | $52.50 | $54.55 | $51.16 | $51.75 | $12.70 | 1,529,180 |
| 2017-07-14 | $56.95 | $57.05 | $54.66 | $54.80 | $13.45 | 906,950 |
| 2017-07-13 | $55.61 | $57.33 | $55.31 | $56.73 | $13.93 | 936,910 |
| 2017-07-12 | $55.90 | $55.95 | $54.87 | $55.55 | $13.64 | 770,140 |
| 2017-07-11 | $56.16 | $56.46 | $55.16 | $55.26 | $13.57 | 689,740 |
| 2017-07-10 | $56.45 | $57.44 | $56.00 | $56.16 | $13.79 | 830,220 |
| 2017-07-07 | $57.40 | $57.40 | $56.35 | $56.96 | $13.98 | 581,400 |
| 2017-07-06 | $56.40 | $57.49 | $56.04 | $57.03 | $14.00 | 862,550 |
| 2017-07-05 | $55.90 | $56.43 | $55.54 | $56.20 | $13.80 | 588,550 |
| 2017-07-04 | $55.56 | $55.98 | $55.12 | $55.73 | $13.68 | 388,890 |
| 2017-07-03 | $55.01 | $56.00 | $55.01 | $55.70 | $13.67 | 669,140 |
| 2017-06-30 | $53.70 | $53.70 | $53.70 | $53.70 | $13.18 | 0 |
| 2017-06-29 | $53.70 | $53.70 | $53.70 | $53.70 | $13.18 | 0 |
| 2017-06-28 | $54.55 | $54.85 | $53.70 | $53.70 | $13.18 | 577,800 |
| 2017-06-27 | $55.63 | $56.47 | $54.89 | $54.89 | $13.48 | 622,050 |
| 2017-06-26 | $55.00 | $55.99 | $54.72 | $55.60 | $13.65 | 1,154,490 |
| 2017-06-23 | $55.47 | $55.71 | $54.33 | $55.13 | $13.53 | 800,230 |
| 2017-06-22 | $55.68 | $56.49 | $54.85 | $55.49 | $13.62 | 873,490 |
| 2017-06-21 | $54.50 | $55.75 | $53.91 | $55.66 | $13.66 | 956,060 |
| 2017-06-20 | $52.68 | $54.67 | $52.51 | $54.10 | $13.28 | 767,970 |
| 2017-06-19 | $52.50 | $52.93 | $52.42 | $52.80 | $12.96 | 359,210 |
| 2017-06-16 | $53.20 | $53.20 | $52.40 | $52.62 | $12.92 | 460,870 |
| 2017-06-15 | $51.57 | $53.00 | $51.21 | $52.87 | $12.98 | 791,130 |
| 2017-06-14 | $51.01 | $51.68 | $50.65 | $51.68 | $12.69 | 681,720 |
| 2017-06-13 | $50.59 | $51.47 | $50.21 | $51.35 | $12.61 | 605,650 |
| 2017-06-12 | $51.38 | $51.38 | $50.52 | $50.99 | $12.52 | 689,260 |
| 2017-06-09 | $51.09 | $51.78 | $50.53 | $51.45 | $12.63 | 734,490 |
| 2017-06-08 | $51.78 | $51.96 | $51.16 | $51.18 | $12.56 | 676,900 |
| 2017-06-07 | $50.25 | $51.87 | $49.68 | $51.77 | $12.71 | 1,263,480 |
| 2017-06-06 | $50.08 | $50.42 | $49.61 | $50.30 | $12.35 | 615,600 |
| 2017-06-05 | $50.78 | $51.30 | $50.00 | $50.46 | $12.39 | 625,140 |
| 2017-06-02 | $50.00 | $51.20 | $49.32 | $50.75 | $12.46 | 731,040 |
| 2017-06-01 | $50.80 | $50.80 | $49.10 | $50.52 | $12.40 | 635,440 |
| 2017-05-31 | $51.65 | $52.20 | $50.41 | $50.75 | $12.46 | 327,200 |
| 2017-05-30 | $51.19 | $51.19 | $51.19 | $51.19 | $12.57 | 0 |
| 2017-05-29 | $51.19 | $51.19 | $51.19 | $51.19 | $12.57 | 0 |
| 2017-05-26 | $50.41 | $51.87 | $50.40 | $51.19 | $12.57 | 274,150 |
| 2017-05-25 | $51.47 | $51.47 | $49.00 | $51.15 | $12.56 | 810,250 |
| 2017-05-24 | $50.51 | $51.12 | $50.21 | $51.12 | $12.55 | 282,110 |
| 2017-05-23 | $51.80 | $52.37 | $50.36 | $51.11 | $12.55 | 346,520 |
| 2017-05-22 | $52.01 | $52.79 | $51.91 | $52.11 | $12.79 | 377,970 |
| 2017-05-19 | $52.88 | $53.00 | $52.03 | $52.11 | $12.79 | 345,300 |
| 2017-05-18 | $52.50 | $53.15 | $52.01 | $52.74 | $12.95 | 622,200 |
| 2017-05-17 | $51.60 | $53.00 | $51.35 | $52.73 | $12.94 | 882,290 |
| 2017-05-16 | $50.00 | $51.50 | $49.22 | $51.35 | $12.61 | 688,850 |
| 2017-05-15 | $50.91 | $51.90 | $49.31 | $50.20 | $12.32 | 709,690 |
| 2017-05-12 | $51.23 | $51.44 | $50.80 | $51.21 | $12.57 | 500,450 |
| 2017-05-11 | $50.68 | $51.43 | $50.20 | $51.20 | $12.57 | 520,010 |
| 2017-05-10 | $52.50 | $52.68 | $50.05 | $50.72 | $12.45 | 694,650 |
| 2017-05-09 | $50.36 | $52.85 | $50.06 | $52.65 | $12.93 | 683,890 |
| 2017-05-08 | $52.88 | $52.88 | $50.84 | $51.60 | $12.67 | 872,780 |
| 2017-05-05 | $53.14 | $53.31 | $52.30 | $53.18 | $13.06 | 673,050 |
| 2017-05-04 | $55.44 | $55.44 | $52.24 | $53.51 | $13.14 | 1,029,500 |
| 2017-05-03 | $55.19 | $55.51 | $54.23 | $55.00 | $13.50 | 427,270 |
| 2017-05-02 | $55.31 | $55.90 | $54.72 | $55.35 | $13.59 | 527,710 |
| 2017-05-01 | $55.69 | $55.69 | $55.69 | $55.69 | $13.67 | 0 |
| 2017-04-28 | $56.01 | $56.10 | $55.33 | $55.69 | $13.67 | 352,050 |
| 2017-04-27 | $53.99 | $56.16 | $52.39 | $55.94 | $13.73 | 1,211,070 |
| 2017-04-26 | $53.50 | $54.38 | $53.13 | $53.95 | $13.24 | 450,110 |
| 2017-04-25 | $53.35 | $53.69 | $52.14 | $53.50 | $13.13 | 721,330 |
| 2017-04-24 | $55.21 | $55.23 | $52.00 | $53.67 | $13.18 | 637,520 |
| 2017-04-21 | $55.23 | $55.78 | $54.31 | $55.21 | $13.55 | 367,940 |
| 2017-04-20 | $56.48 | $56.86 | $54.62 | $55.18 | $13.55 | 863,900 |
| 2017-04-19 | $56.18 | $56.80 | $54.00 | $56.74 | $13.93 | 652,460 |
| 2017-04-18 | $56.44 | $56.90 | $55.80 | $56.30 | $13.82 | 638,230 |
| 2017-04-17 | $57.09 | $57.09 | $55.00 | $56.48 | $13.87 | 1,299,070 |
| 2017-04-14 | $58.11 | $58.91 | $57.11 | $57.11 | $14.02 | 854,540 |
| 2017-04-13 | $60.40 | $60.99 | $59.02 | $59.65 | $14.64 | 1,010,690 |
| 2017-04-12 | $57.53 | $58.75 | $56.80 | $58.75 | $14.42 | 571,500 |
| 2017-04-11 | $58.30 | $59.32 | $56.81 | $57.60 | $14.14 | 903,720 |
| 2017-04-10 | $59.25 | $59.98 | $57.80 | $58.23 | $14.30 | 997,820 |
| 2017-04-07 | $59.18 | $59.27 | $58.05 | $58.25 | $14.30 | 803,660 |
| 2017-04-06 | $56.28 | $59.68 | $56.28 | $59.00 | $14.48 | 1,772,860 |
| 2017-04-05 | $55.59 | $56.55 | $55.33 | $56.54 | $13.88 | 700,190 |
| 2017-04-04 | $55.40 | $55.40 | $55.40 | $55.40 | $13.60 | 0 |
| 2017-04-03 | $55.40 | $55.40 | $55.40 | $55.40 | $13.60 | 0 |
| 2017-03-31 | $55.37 | $55.59 | $54.44 | $55.40 | $13.60 | 679,420 |
| 2017-03-30 | $55.27 | $55.45 | $53.00 | $55.19 | $13.55 | 732,760 |
| 2017-03-29 | $54.39 | $55.47 | $53.90 | $55.19 | $13.55 | 1,035,990 |
| 2017-03-28 | $55.98 | $56.06 | $54.22 | $54.31 | $13.33 | 766,620 |
| 2017-03-27 | $56.73 | $57.13 | $55.35 | $55.86 | $13.71 | 796,000 |
| 2017-03-24 | $56.22 | $57.60 | $56.22 | $57.11 | $14.02 | 568,320 |
| 2017-03-23 | $57.70 | $57.93 | $56.00 | $56.45 | $13.86 | 735,770 |
| 2017-03-22 | $56.42 | $58.09 | $56.32 | $57.70 | $14.16 | 735,440 |
| 2017-03-21 | $57.30 | $57.50 | $56.61 | $56.99 | $13.99 | 467,600 |
| 2017-03-20 | $56.79 | $58.12 | $56.11 | $57.45 | $14.10 | 687,720 |
| 2017-03-17 | $56.68 | $58.36 | $56.02 | $56.80 | $13.94 | 1,463,820 |
| 2017-03-16 | $54.19 | $56.93 | $53.80 | $56.93 | $13.98 | 1,857,260 |
| 2017-03-15 | $53.20 | $54.80 | $53.03 | $53.75 | $13.20 | 883,320 |
| 2017-03-14 | $54.45 | $54.96 | $53.60 | $53.63 | $13.17 | 525,680 |
| 2017-03-13 | $54.29 | $54.97 | $53.66 | $54.45 | $13.37 | 688,150 |
| 2017-03-10 | $54.39 | $54.87 | $53.90 | $54.29 | $13.33 | 625,090 |
| 2017-03-09 | $54.19 | $54.78 | $53.00 | $54.39 | $13.35 | 618,400 |
| 2017-03-08 | $55.68 | $56.60 | $54.13 | $54.19 | $13.30 | 1,079,100 |
| 2017-03-07 | $56.40 | $57.17 | $55.68 | $55.88 | $13.72 | 444,760 |
| 2017-03-06 | $56.65 | $56.65 | $55.80 | $56.47 | $13.86 | 965,440 |
| 2017-03-03 | $56.01 | $57.02 | $55.00 | $56.30 | $13.82 | 608,710 |
| 2017-03-02 | $56.14 | $57.26 | $55.61 | $55.80 | $13.70 | 496,350 |
| 2017-03-01 | $56.05 | $56.57 | $55.62 | $56.40 | $13.85 | 674,350 |
| 2017-02-28 | $56.40 | $57.75 | $55.26 | $56.38 | $13.84 | 1,379,530 |
| 2017-02-27 | $54.89 | $56.89 | $54.50 | $56.60 | $13.89 | 2,122,890 |
| 2017-02-24 | $52.07 | $54.98 | $51.77 | $54.45 | $13.37 | 1,268,580 |
| 2017-02-23 | $51.76 | $52.47 | $51.76 | $52.06 | $12.78 | 404,430 |
| 2017-02-22 | $52.80 | $52.80 | $51.71 | $52.08 | $12.79 | 572,250 |
| 2017-02-21 | $51.50 | $53.30 | $51.50 | $52.79 | $12.96 | 661,440 |
| 2017-02-20 | $51.18 | $51.97 | $51.18 | $51.90 | $12.74 | 529,350 |
| 2017-02-17 | $51.12 | $51.88 | $50.51 | $51.51 | $12.65 | 811,570 |
| 2017-02-16 | $51.35 | $51.58 | $50.60 | $51.18 | $12.56 | 393,030 |
| 2017-02-15 | $52.28 | $52.87 | $50.30 | $50.96 | $12.51 | 1,075,910 |
| 2017-02-14 | $52.95 | $52.95 | $52.02 | $52.57 | $12.91 | 636,740 |
| 2017-02-13 | $51.90 | $52.99 | $51.18 | $52.99 | $13.01 | 1,354,370 |
| 2017-02-10 | $48.30 | $52.96 | $47.88 | $51.95 | $12.75 | 1,988,210 |
| 2017-02-09 | $48.12 | $48.58 | $47.77 | $48.28 | $11.85 | 450,120 |
| 2017-02-08 | $48.50 | $48.50 | $47.84 | $48.16 | $11.82 | 449,970 |
| 2017-02-07 | $47.88 | $48.93 | $47.65 | $48.50 | $11.91 | 542,130 |
| 2017-02-06 | $48.20 | $48.26 | $47.29 | $48.20 | $11.83 | 646,520 |
| 2017-02-03 | $49.39 | $49.47 | $48.00 | $48.26 | $11.85 | 269,080 |
| 2017-02-02 | $49.20 | $49.20 | $49.20 | $49.20 | $12.08 | 0 |
| 2017-02-01 | $49.20 | $49.20 | $49.20 | $49.20 | $12.08 | 0 |
| 2017-01-31 | $49.20 | $49.20 | $49.20 | $49.20 | $12.08 | 0 |
| 2017-01-30 | $49.20 | $49.20 | $49.20 | $49.20 | $12.08 | 0 |
| 2017-01-27 | $49.20 | $49.20 | $49.20 | $49.20 | $12.08 | 0 |
| 2017-01-26 | $48.52 | $49.24 | $48.52 | $49.20 | $12.08 | 491,570 |
| 2017-01-25 | $48.98 | $49.17 | $48.66 | $49.16 | $12.07 | 664,100 |
| 2017-01-24 | $48.66 | $48.98 | $47.76 | $48.98 | $12.02 | 614,610 |
| 2017-01-23 | $49.00 | $49.00 | $48.30 | $48.60 | $11.93 | 450,050 |
| 2017-01-20 | $47.50 | $48.17 | $46.77 | $48.17 | $11.83 | 488,660 |
| 2017-01-19 | $47.00 | $47.37 | $46.28 | $47.36 | $11.63 | 382,500 |
| 2017-01-18 | $45.30 | $47.37 | $45.20 | $47.37 | $11.63 | 828,810 |
| 2017-01-17 | $43.90 | $45.40 | $43.18 | $45.30 | $11.12 | 662,870 |
| 2017-01-16 | $45.88 | $45.88 | $42.02 | $44.70 | $10.97 | 1,601,200 |
| 2017-01-13 | $46.18 | $46.20 | $45.43 | $45.65 | $11.21 | 526,250 |
| 2017-01-12 | $45.25 | $46.26 | $45.25 | $45.99 | $11.29 | 685,710 |
| 2017-01-11 | $45.69 | $46.72 | $44.30 | $45.99 | $11.29 | 854,950 |
| 2017-01-10 | $48.35 | $48.60 | $45.56 | $45.91 | $11.27 | 2,698,600 |
| 2017-01-09 | $48.08 | $48.96 | $47.70 | $48.35 | $11.87 | 475,450 |
| 2017-01-06 | $48.47 | $48.88 | $47.35 | $47.91 | $11.76 | 1,136,780 |
| 2017-01-05 | $49.50 | $49.51 | $48.52 | $48.62 | $11.94 | 689,370 |
| 2017-01-04 | $47.58 | $49.90 | $47.58 | $49.50 | $12.15 | 864,710 |
| 2017-01-03 | $49.48 | $49.97 | $48.20 | $48.58 | $11.93 | 861,630 |
| 2017-01-02 | $49.30 | $49.30 | $49.30 | $49.30 | $12.10 | 0 |
| 2016-12-30 | $50.90 | $50.90 | $47.77 | $49.30 | $12.10 | 2,317,100 |
| 2016-12-29 | $52.58 | $52.58 | $50.00 | $50.70 | $12.45 | 1,124,890 |
| 2016-12-28 | $52.50 | $53.29 | $51.88 | $52.09 | $12.79 | 549,750 |
| 2016-12-27 | $52.52 | $53.99 | $51.66 | $53.19 | $13.06 | 1,189,400 |
| 2016-12-26 | $52.03 | $52.90 | $50.76 | $52.22 | $12.82 | 1,186,760 |
| 2016-12-23 | $53.33 | $53.47 | $52.03 | $52.03 | $12.77 | 1,133,030 |
| 2016-12-22 | $49.90 | $53.84 | $49.60 | $52.93 | $12.99 | 3,159,690 |
| 2016-12-21 | $48.18 | $49.70 | $47.70 | $49.70 | $12.20 | 1,116,390 |
| 2016-12-20 | $47.80 | $48.38 | $46.31 | $48.10 | $11.81 | 1,530,790 |
| 2016-12-19 | $48.83 | $49.43 | $47.21 | $47.65 | $11.70 | 1,112,840 |
| 2016-12-16 | $49.97 | $50.23 | $48.97 | $49.01 | $12.03 | 776,370 |
| 2016-12-15 | $49.01 | $50.30 | $49.01 | $49.60 | $12.18 | 1,011,310 |
| 2016-12-14 | $47.48 | $50.09 | $47.48 | $49.48 | $12.15 | 1,585,320 |
| 2016-12-13 | $48.20 | $49.88 | $45.37 | $48.40 | $11.88 | 2,115,890 |
| 2016-12-12 | $48.90 | $50.18 | $47.40 | $48.00 | $11.78 | 1,734,000 |
| 2016-12-09 | $49.90 | $49.90 | $47.68 | $49.36 | $12.12 | 3,594,830 |
| 2016-12-08 | $50.94 | $51.44 | $49.73 | $50.00 | $12.27 | 1,061,180 |
| 2016-12-07 | $52.20 | $52.45 | $49.36 | $51.00 | $12.52 | 1,905,910 |
| 2016-12-06 | $52.44 | $52.87 | $51.01 | $52.00 | $12.77 | 1,321,870 |
| 2016-12-05 | $53.33 | $53.34 | $52.01 | $52.40 | $12.86 | 1,642,840 |
| 2016-12-02 | $51.80 | $53.50 | $49.80 | $53.34 | $13.09 | 2,493,500 |
| 2016-12-01 | $50.87 | $53.09 | $50.87 | $52.10 | $12.79 | 1,913,690 |
| 2016-11-30 | $49.99 | $51.02 | $49.02 | $51.02 | $12.53 | 1,521,140 |
| 2016-11-29 | $50.20 | $50.95 | $49.60 | $49.90 | $12.25 | 1,268,590 |
| 2016-11-28 | $48.68 | $51.88 | $48.68 | $50.36 | $12.36 | 2,086,860 |
| 2016-11-25 | $49.80 | $49.99 | $47.08 | $48.80 | $11.98 | 1,441,390 |
| 2016-11-24 | $49.80 | $50.97 | $49.45 | $49.89 | $12.25 | 1,335,620 |
| 2016-11-23 | $49.61 | $52.78 | $49.61 | $50.15 | $12.31 | 2,145,610 |
| 2016-11-22 | $50.20 | $50.60 | $49.45 | $50.28 | $12.34 | 1,595,700 |
| 2016-11-21 | $46.50 | $50.65 | $46.16 | $50.61 | $12.42 | 2,894,000 |
| 2016-11-18 | $46.29 | $47.35 | $45.85 | $46.50 | $11.42 | 1,331,610 |
| 2016-11-17 | $45.33 | $46.43 | $45.22 | $46.28 | $11.36 | 1,051,460 |
| 2016-11-16 | $45.71 | $46.89 | $45.45 | $45.52 | $11.17 | 1,350,920 |
| 2016-11-15 | $45.92 | $46.09 | $45.23 | $45.70 | $11.22 | 823,250 |
| 2016-11-14 | $45.56 | $46.45 | $45.38 | $45.92 | $11.27 | 1,316,800 |
| 2016-11-11 | $44.55 | $45.74 | $44.55 | $45.74 | $11.23 | 1,558,470 |
| 2016-11-10 | $43.98 | $45.19 | $43.97 | $44.60 | $10.95 | 1,442,980 |
| 2016-11-09 | $44.37 | $44.53 | $43.18 | $43.47 | $10.67 | 989,260 |
| 2016-11-08 | $43.58 | $45.97 | $43.57 | $44.26 | $10.87 | 893,120 |
| 2016-11-07 | $43.59 | $43.96 | $42.80 | $43.57 | $10.70 | 714,890 |
| 2016-11-04 | $44.59 | $45.45 | $43.54 | $43.59 | $10.70 | 932,300 |
| 2016-11-03 | $44.25 | $44.95 | $44.25 | $44.55 | $10.94 | 1,256,920 |
| 2016-11-02 | $44.50 | $44.90 | $43.62 | $44.70 | $10.97 | 1,185,980 |
| 2016-11-01 | $43.15 | $45.17 | $42.94 | $44.29 | $10.87 | 1,866,670 |
| 2016-10-31 | $43.87 | $43.87 | $42.38 | $43.15 | $10.59 | 0 |
| 2016-10-28 | $42.08 | $45.00 | $42.07 | $43.87 | $10.77 | 3,229,940 |
| 2016-10-27 | $41.85 | $42.40 | $41.73 | $42.07 | $10.33 | 782,360 |
| 2016-10-26 | $42.86 | $43.12 | $41.81 | $41.85 | $10.27 | 1,500,330 |
| 2016-10-25 | $42.00 | $43.57 | $41.91 | $42.97 | $10.55 | 1,462,400 |
| 2016-10-24 | $42.70 | $42.84 | $41.90 | $42.31 | $10.39 | 1,197,020 |
| 2016-10-21 | $43.00 | $43.27 | $42.18 | $42.80 | $10.51 | 1,444,970 |
| 2016-10-20 | $42.30 | $43.32 | $41.68 | $43.25 | $10.62 | 1,920,010 |
| 2016-10-19 | $42.15 | $42.75 | $41.61 | $42.36 | $10.40 | 2,481,770 |
| 2016-10-18 | $40.09 | $42.68 | $40.09 | $42.61 | $10.46 | 3,862,870 |
| 2016-10-17 | $39.67 | $40.39 | $39.65 | $40.00 | $9.82 | 2,728,740 |
| 2016-10-14 | $39.03 | $39.76 | $38.81 | $39.20 | $9.62 | 1,108,210 |
| 2016-10-13 | $39.73 | $39.95 | $39.00 | $39.00 | $9.57 | 1,159,200 |
| 2016-10-12 | $39.61 | $40.28 | $39.51 | $39.73 | $9.75 | 843,000 |
| 2016-10-11 | $40.00 | $40.48 | $39.66 | $39.95 | $9.81 | 750,300 |
| 2016-10-10 | $39.96 | $40.30 | $39.09 | $40.14 | $9.85 | 1,405,000 |
| 2016-10-07 | $39.69 | $39.69 | $39.69 | $39.69 | $9.74 | 0 |
| 2016-10-06 | $39.69 | $39.69 | $39.69 | $39.69 | $9.74 | 0 |
| 2016-10-05 | $39.69 | $39.69 | $39.69 | $39.69 | $9.74 | 0 |
| 2016-10-04 | $39.69 | $39.69 | $39.69 | $39.69 | $9.74 | 0 |
| 2016-10-03 | $39.69 | $39.69 | $39.69 | $39.69 | $9.74 | 0 |
| 2016-09-30 | $39.68 | $40.00 | $39.23 | $39.69 | $9.74 | 689,400 |
| 2016-09-29 | $39.02 | $39.80 | $39.02 | $39.50 | $9.70 | 853,790 |
| 2016-09-28 | $38.90 | $39.33 | $38.74 | $39.02 | $9.58 | 1,005,000 |
| 2016-09-27 | $38.41 | $39.25 | $37.68 | $39.16 | $9.61 | 1,635,580 |
| 2016-09-26 | $39.90 | $39.90 | $38.51 | $38.57 | $9.47 | 1,528,950 |
| 2016-09-23 | $41.26 | $41.31 | $40.07 | $40.10 | $9.84 | 2,345,400 |
| 2016-09-22 | $40.58 | $41.67 | $40.23 | $41.26 | $10.13 | 2,034,450 |
| 2016-09-21 | $39.70 | $41.20 | $39.42 | $40.52 | $9.95 | 2,470,840 |
| 2016-09-20 | $39.70 | $39.80 | $39.08 | $39.79 | $9.77 | 1,110,170 |
| 2016-09-19 | $39.30 | $39.80 | $38.70 | $39.72 | $9.75 | 1,258,360 |
| 2016-09-16 | $39.53 | $39.53 | $39.53 | $39.53 | $9.70 | 0 |
| 2016-09-15 | $39.53 | $39.53 | $39.53 | $39.53 | $9.70 | 0 |
| 2016-09-14 | $39.86 | $40.23 | $39.09 | $39.53 | $9.70 | 1,729,760 |
| 2016-09-13 | $39.42 | $39.98 | $38.84 | $39.97 | $9.81 | 2,278,140 |
| 2016-09-12 | $38.83 | $40.51 | $38.10 | $39.00 | $9.57 | 2,918,320 |
| 2016-09-09 | $38.92 | $40.79 | $38.92 | $39.60 | $9.72 | 3,123,740 |
| 2016-09-08 | $38.81 | $39.82 | $38.81 | $39.01 | $9.58 | 1,658,730 |
| 2016-09-07 | $37.85 | $40.50 | $37.60 | $39.15 | $9.61 | 3,575,080 |
| 2016-09-06 | $36.77 | $37.90 | $36.70 | $37.70 | $9.26 | 1,983,460 |
| 2016-09-05 | $36.06 | $37.37 | $36.06 | $36.83 | $9.04 | 1,564,250 |
| 2016-09-02 | $36.50 | $37.02 | $35.60 | $36.25 | $8.90 | 1,418,170 |
| 2016-09-01 | $37.10 | $37.31 | $36.84 | $36.96 | $9.07 | 1,138,430 |
| 2016-08-31 | $37.52 | $37.61 | $36.93 | $37.18 | $9.13 | 2,216,890 |
| 2016-08-30 | $36.83 | $38.24 | $36.75 | $37.65 | $9.24 | 2,451,560 |
| 2016-08-29 | $36.77 | $37.08 | $36.36 | $36.83 | $9.04 | 1,175,990 |
| 2016-08-26 | $36.46 | $37.08 | $36.30 | $36.40 | $8.94 | 887,260 |
| 2016-08-25 | $36.70 | $36.98 | $36.12 | $36.35 | $8.92 | 1,256,830 |
| 2016-08-24 | $36.38 | $37.38 | $35.81 | $36.99 | $9.08 | 1,622,400 |
| 2016-08-23 | $36.37 | $36.58 | $35.66 | $36.10 | $8.86 | 1,656,870 |
| 2016-08-22 | $37.80 | $37.80 | $36.41 | $36.43 | $8.94 | 1,615,130 |
| 2016-08-19 | $36.48 | $37.90 | $36.24 | $37.72 | $9.26 | 2,340,140 |
| 2016-08-18 | $36.80 | $36.99 | $36.25 | $36.27 | $8.90 | 1,179,190 |
| 2016-08-17 | $36.90 | $37.10 | $36.35 | $36.80 | $9.03 | 1,191,830 |
| 2016-08-16 | $37.06 | $37.15 | $36.70 | $36.94 | $9.07 | 1,499,560 |
| 2016-08-15 | $36.50 | $37.08 | $35.81 | $37.04 | $9.09 | 2,361,130 |
| 2016-08-12 | $35.45 | $36.57 | $35.16 | $36.38 | $8.93 | 2,194,690 |
| 2016-08-11 | $35.85 | $36.21 | $35.00 | $35.16 | $8.63 | 1,159,210 |
| 2016-08-10 | $35.73 | $36.68 | $35.73 | $35.92 | $8.82 | 1,206,430 |
| 2016-08-09 | $35.47 | $35.96 | $35.40 | $35.93 | $8.82 | 960,780 |
| 2016-08-08 | $34.51 | $35.79 | $34.51 | $35.37 | $8.68 | 1,213,350 |
| 2016-08-05 | $34.90 | $35.39 | $34.60 | $34.78 | $8.54 | 1,317,380 |
| 2016-08-04 | $34.39 | $35.15 | $34.32 | $34.95 | $8.58 | 1,190,690 |
| 2016-08-03 | $34.26 | $34.55 | $34.02 | $34.35 | $8.43 | 828,010 |
| 2016-08-02 | $33.89 | $34.38 | $33.89 | $34.22 | $8.40 | 820,220 |
| 2016-08-01 | $34.55 | $34.78 | $33.36 | $33.83 | $8.31 | 1,236,980 |
| 2016-07-29 | $35.01 | $35.19 | $34.62 | $34.80 | $8.54 | 1,027,410 |
| 2016-07-28 | $35.03 | $35.39 | $34.50 | $35.00 | $8.59 | 1,783,220 |
| 2016-07-27 | $37.16 | $37.35 | $34.40 | $35.34 | $8.68 | 4,045,370 |
| 2016-07-26 | $37.22 | $37.50 | $36.65 | $37.25 | $9.14 | 2,038,070 |
| 2016-07-25 | $37.83 | $38.80 | $36.70 | $37.12 | $9.11 | 3,879,570 |
| 2016-07-22 | $37.00 | $38.88 | $36.80 | $38.22 | $9.38 | 5,050,290 |
| 2016-07-21 | $36.26 | $37.60 | $35.83 | $37.09 | $9.11 | 4,027,910 |
| 2016-07-20 | $35.42 | $36.90 | $35.42 | $36.53 | $8.97 | 3,830,530 |
| 2016-07-19 | $35.31 | $35.59 | $34.81 | $35.40 | $8.69 | 1,864,420 |
| 2016-07-18 | $34.88 | $35.72 | $34.80 | $35.30 | $8.67 | 1,765,820 |
| 2016-07-15 | $35.49 | $35.95 | $35.20 | $35.22 | $8.65 | 2,592,830 |
| 2016-07-14 | $35.25 | $35.25 | $34.63 | $34.86 | $8.56 | 1,393,290 |
| 2016-07-13 | $35.15 | $35.30 | $34.85 | $35.14 | $8.63 | 1,548,080 |
| 2016-07-12 | $35.23 | $35.37 | $34.01 | $35.28 | $8.66 | 2,057,110 |
| 2016-07-11 | $36.05 | $36.07 | $34.95 | $35.20 | $8.64 | 2,030,790 |
| 2016-07-08 | $35.12 | $35.55 | $35.02 | $35.45 | $8.70 | 1,481,650 |
| 2016-07-07 | $35.51 | $35.54 | $34.98 | $35.00 | $8.59 | 1,604,490 |
| 2016-07-06 | $35.10 | $35.55 | $34.83 | $35.42 | $8.70 | 1,384,900 |
| 2016-07-05 | $35.80 | $35.91 | $34.76 | $35.10 | $8.62 | 2,499,050 |
| 2016-07-04 | $35.67 | $36.05 | $35.20 | $35.75 | $8.78 | 2,634,480 |
| 2016-07-01 | $36.65 | $36.68 | $35.55 | $35.75 | $8.78 | 2,188,320 |
| 2016-06-30 | $35.80 | $36.95 | $35.65 | $36.68 | $9.00 | 2,575,470 |
| 2016-06-29 | $35.95 | $36.37 | $35.54 | $35.74 | $8.77 | 1,706,460 |
| 2016-06-28 | $35.81 | $36.45 | $35.20 | $36.20 | $8.89 | 2,529,410 |
| 2016-06-27 | $35.58 | $36.86 | $35.58 | $36.15 | $8.87 | 3,159,750 |
| 2016-06-24 | $34.25 | $36.09 | $34.06 | $35.51 | $8.72 | 4,296,570 |
| 2016-06-23 | $34.88 | $35.29 | $33.76 | $34.05 | $8.36 | 2,005,100 |
| 2016-06-22 | $34.77 | $35.43 | $34.10 | $34.92 | $8.57 | 2,115,200 |
| 2016-06-21 | $35.19 | $36.17 | $34.72 | $34.78 | $8.54 | 3,617,530 |
| 2016-06-20 | $34.76 | $35.49 | $34.20 | $34.80 | $8.54 | 2,367,820 |
| 2016-06-17 | $34.26 | $35.60 | $33.92 | $34.31 | $8.42 | 3,004,370 |
| 2016-06-16 | $32.36 | $35.18 | $32.00 | $34.61 | $8.50 | 4,835,210 |
| 2016-06-15 | $29.70 | $32.36 | $29.56 | $32.36 | $7.94 | 1,922,330 |
| 2016-06-14 | $30.20 | $30.60 | $29.66 | $29.97 | $7.36 | 1,283,730 |
| 2016-06-13 | $31.95 | $32.38 | $30.00 | $30.00 | $7.36 | 1,864,710 |
| 2016-06-10 | $32.34 | $32.34 | $32.34 | $32.34 | $7.94 | 0 |
| 2016-06-09 | $32.34 | $32.34 | $32.34 | $32.34 | $7.94 | 0 |
| 2016-06-08 | $32.79 | $32.85 | $32.05 | $32.34 | $7.94 | 1,611,630 |
| 2016-06-07 | $33.00 | $33.38 | $32.53 | $32.83 | $8.06 | 1,421,580 |
| 2016-06-06 | $32.74 | $33.69 | $32.50 | $33.04 | $8.11 | 2,302,510 |
| 2016-06-03 | $33.00 | $33.12 | $32.44 | $32.72 | $8.03 | 2,779,210 |
| 2016-06-02 | $31.82 | $33.26 | $31.71 | $32.98 | $8.10 | 3,331,500 |
| 2016-06-01 | $32.28 | $32.75 | $31.82 | $31.92 | $7.84 | 2,758,050 |
| 2016-05-31 | $30.98 | $32.23 | $30.68 | $32.18 | $7.90 | 2,762,150 |
| 2016-05-30 | $30.03 | $31.45 | $29.43 | $30.98 | $7.61 | 2,081,510 |
| 2016-05-27 | $30.25 | $30.95 | $30.03 | $30.34 | $7.45 | 1,679,100 |
| 2016-05-26 | $45.55 | $45.90 | $43.75 | $45.35 | $7.37 | 1,157,310 |
| 2016-05-25 | $45.50 | $46.00 | $45.30 | $45.55 | $7.41 | 1,109,290 |
| 2016-05-24 | $45.66 | $45.70 | $44.79 | $45.10 | $7.33 | 961,180 |
| 2016-05-23 | $44.80 | $46.00 | $44.80 | $45.65 | $7.42 | 1,224,270 |
| 2016-05-20 | $43.22 | $44.38 | $42.82 | $44.30 | $7.20 | 813,700 |
| 2016-05-19 | $43.45 | $44.46 | $43.13 | $43.39 | $7.05 | 845,320 |
| 2016-05-18 | $45.12 | $45.12 | $42.10 | $43.25 | $7.03 | 1,348,030 |
| 2016-05-17 | $46.00 | $46.48 | $45.11 | $45.50 | $7.40 | 1,074,840 |
| 2016-05-16 | $45.06 | $46.01 | $44.85 | $46.00 | $7.48 | 1,017,080 |
| 2016-05-13 | $44.57 | $45.66 | $44.10 | $45.00 | $7.32 | 1,028,590 |
| 2016-05-12 | $43.21 | $44.46 | $42.62 | $44.28 | $7.20 | 950,800 |
| 2016-05-11 | $44.75 | $45.00 | $43.80 | $44.00 | $7.15 | 911,400 |
| 2016-05-10 | $44.00 | $44.98 | $44.00 | $44.23 | $7.19 | 1,041,720 |
| 2016-05-09 | $47.16 | $47.40 | $42.84 | $44.66 | $7.26 | 1,950,810 |
| 2016-05-06 | $50.49 | $50.60 | $47.00 | $47.60 | $7.74 | 2,764,260 |
| 2016-05-05 | $48.08 | $50.89 | $48.00 | $50.49 | $8.21 | 3,007,150 |
| 2016-05-04 | $48.23 | $48.90 | $48.01 | $48.08 | $7.82 | 1,536,630 |
| 2016-05-03 | $46.41 | $48.48 | $46.08 | $48.47 | $7.88 | 1,687,860 |
| 2016-05-02 | $46.41 | $46.41 | $46.41 | $46.41 | $7.55 | 0 |
| 2016-04-29 | $45.95 | $47.20 | $45.92 | $46.41 | $7.55 | 922,480 |
| 2016-04-28 | $46.52 | $46.68 | $45.25 | $46.45 | $7.55 | 1,146,700 |
| 2016-04-27 | $45.80 | $46.68 | $45.12 | $46.02 | $7.48 | 1,529,950 |
| 2016-04-26 | $44.26 | $45.48 | $43.81 | $45.46 | $7.39 | 1,214,340 |
| 2016-04-25 | $44.71 | $44.71 | $43.51 | $44.26 | $7.20 | 1,081,480 |
| 2016-04-22 | $44.50 | $44.75 | $43.63 | $44.71 | $7.27 | 1,548,440 |
| 2016-04-21 | $44.70 | $45.76 | $44.60 | $44.61 | $7.25 | 1,247,430 |
| 2016-04-20 | $47.95 | $48.00 | $44.01 | $44.70 | $7.27 | 1,887,830 |
| 2016-04-19 | $47.80 | $48.34 | $47.09 | $47.90 | $7.79 | 1,293,680 |
| 2016-04-18 | $48.75 | $48.75 | $47.43 | $47.69 | $7.75 | 1,723,270 |
| 2016-04-15 | $49.95 | $49.99 | $48.66 | $49.30 | $8.02 | 2,007,080 |
| 2016-04-14 | $49.00 | $50.21 | $48.60 | $50.00 | $8.13 | 1,769,460 |
| 2016-04-13 | $48.15 | $50.30 | $48.15 | $48.44 | $7.88 | 2,169,860 |
| 2016-04-12 | $49.52 | $50.40 | $47.87 | $48.03 | $7.81 | 2,192,460 |
| 2016-04-11 | $47.20 | $50.95 | $47.20 | $50.25 | $8.17 | 2,474,030 |
| 2016-04-08 | $49.21 | $49.47 | $46.40 | $46.90 | $7.63 | 2,001,870 |
| 2016-04-07 | $49.99 | $50.44 | $48.56 | $49.52 | $8.05 | 1,545,360 |
| 2016-04-06 | $50.81 | $50.81 | $49.50 | $49.90 | $8.11 | 2,100,010 |
| 2016-04-05 | $47.94 | $51.00 | $47.81 | $50.99 | $8.29 | 1,858,290 |
| 2016-04-04 | $48.60 | $48.60 | $48.60 | $48.60 | $7.90 | 0 |
| 2016-04-01 | $48.65 | $49.16 | $47.02 | $48.60 | $7.90 | 1,481,550 |
| 2016-03-31 | $48.88 | $50.50 | $48.30 | $49.45 | $8.04 | 2,088,500 |
| 2016-03-30 | $45.00 | $48.78 | $45.00 | $48.44 | $7.88 | 1,915,780 |
| 2016-03-29 | $46.50 | $46.89 | $44.30 | $44.95 | $7.31 | 2,466,390 |
| 2016-03-28 | $49.01 | $50.37 | $47.42 | $47.89 | $7.79 | 2,444,180 |
| 2016-03-25 | $46.51 | $50.20 | $46.49 | $49.48 | $8.04 | 3,395,120 |
| 2016-03-24 | $44.38 | $48.77 | $43.68 | $46.58 | $7.57 | 3,401,160 |
| 2016-03-23 | $43.66 | $45.10 | $43.66 | $44.68 | $7.26 | 1,958,960 |
| 2016-03-22 | $43.88 | $44.49 | $43.50 | $43.96 | $7.15 | 2,096,860 |
| 2016-03-21 | $43.59 | $44.47 | $43.38 | $44.19 | $7.18 | 3,124,600 |
| 2016-03-18 | $42.88 | $44.80 | $42.49 | $43.99 | $7.15 | 3,466,310 |
| 2016-03-17 | $40.97 | $42.50 | $40.51 | $42.49 | $6.91 | 1,500,430 |
| 2016-03-16 | $41.89 | $42.41 | $40.01 | $40.95 | $6.66 | 758,740 |
| 2016-03-15 | $39.77 | $41.54 | $39.62 | $41.30 | $6.71 | 938,730 |
| 2016-03-14 | $38.59 | $40.90 | $38.59 | $39.77 | $6.47 | 917,610 |
| 2016-03-11 | $37.81 | $38.40 | $37.40 | $38.22 | $6.21 | 390,330 |
| 2016-03-10 | $38.08 | $39.05 | $37.01 | $38.17 | $6.21 | 763,210 |
| 2016-03-09 | $38.40 | $38.83 | $37.72 | $38.13 | $6.20 | 480,600 |
| 2016-03-08 | $38.29 | $38.97 | $36.66 | $38.94 | $6.33 | 607,760 |
| 2016-03-07 | $37.98 | $39.25 | $37.30 | $38.29 | $6.23 | 643,800 |
| 2016-03-04 | $39.31 | $39.47 | $36.85 | $37.05 | $6.02 | 752,300 |
| 2016-03-03 | $39.90 | $40.90 | $39.50 | $39.57 | $6.43 | 1,035,620 |
| 2016-03-02 | $38.08 | $40.07 | $37.80 | $40.00 | $6.50 | 1,327,700 |
| 2016-03-01 | $37.61 | $38.86 | $35.70 | $38.38 | $6.24 | 1,549,480 |
| 2016-02-29 | $40.29 | $40.29 | $36.99 | $37.59 | $6.11 | 934,540 |
| 2016-02-26 | $40.41 | $40.90 | $39.20 | $40.56 | $6.59 | 975,410 |
| 2016-02-25 | $44.51 | $44.51 | $40.41 | $40.41 | $6.57 | 1,292,420 |
| 2016-02-24 | $45.28 | $45.98 | $42.88 | $44.90 | $7.30 | 1,475,270 |
| 2016-02-23 | $46.11 | $46.47 | $45.05 | $45.60 | $7.41 | 1,792,600 |
| 2016-02-22 | $44.65 | $46.15 | $44.30 | $46.11 | $7.50 | 2,167,620 |
| 2016-02-19 | $45.44 | $45.44 | $43.90 | $44.46 | $7.23 | 2,875,990 |
| 2016-02-18 | $45.56 | $45.56 | $45.20 | $45.56 | $7.41 | 2,867,590 |
| 2016-02-17 | $41.42 | $41.42 | $41.42 | $41.42 | $6.73 | 0 |
| 2016-02-16 | $41.42 | $41.42 | $41.42 | $41.42 | $6.73 | 0 |
| 2016-02-15 | $41.42 | $41.42 | $41.42 | $41.42 | $6.73 | 0 |
| 2016-02-12 | $41.42 | $41.42 | $41.42 | $41.42 | $6.73 | 0 |
| 2016-02-11 | $41.42 | $41.42 | $41.42 | $41.42 | $6.73 | 0 |
| 2016-02-10 | $41.42 | $41.42 | $41.42 | $41.42 | $6.73 | 0 |
| 2016-02-09 | $41.42 | $41.42 | $41.42 | $41.42 | $6.73 | 0 |
| 2016-02-08 | $41.42 | $41.42 | $41.42 | $41.42 | $6.73 | 0 |
| 2016-02-05 | $41.42 | $41.42 | $41.42 | $41.42 | $6.73 | 0 |
| 2016-02-04 | $40.50 | $42.10 | $40.21 | $41.42 | $6.73 | 1,094,490 |
| 2016-02-03 | $40.02 | $40.69 | $39.15 | $40.39 | $6.57 | 948,530 |
| 2016-02-02 | $38.26 | $40.48 | $38.26 | $40.45 | $6.58 | 1,604,200 |
| 2016-02-01 | $39.47 | $39.97 | $36.04 | $38.49 | $6.26 | 1,217,640 |
| 2016-01-29 | $36.14 | $39.70 | $36.00 | $39.51 | $6.42 | 2,024,370 |
| 2016-01-28 | $37.30 | $37.70 | $36.01 | $36.09 | $5.87 | 878,370 |
| 2016-01-27 | $36.27 | $38.15 | $35.01 | $37.70 | $6.13 | 1,543,060 |
| 2016-01-26 | $40.30 | $40.30 | $36.50 | $36.50 | $5.93 | 1,192,710 |
| 2016-01-25 | $40.60 | $41.54 | $40.19 | $40.56 | $6.59 | 1,018,940 |
| 2016-01-22 | $39.58 | $40.28 | $39.12 | $40.17 | $6.53 | 968,440 |
| 2016-01-21 | $39.68 | $41.63 | $39.12 | $39.12 | $6.36 | 1,077,510 |
| 2016-01-20 | $41.51 | $42.40 | $40.10 | $40.60 | $6.60 | 1,361,240 |
| 2016-01-19 | $40.45 | $42.29 | $39.85 | $41.90 | $6.81 | 1,473,990 |
| 2016-01-18 | $38.30 | $41.20 | $37.58 | $40.45 | $6.58 | 1,621,810 |
| 2016-01-15 | $41.45 | $41.45 | $38.30 | $38.88 | $6.32 | 1,382,260 |
| 2016-01-14 | $36.77 | $41.60 | $36.06 | $41.04 | $6.67 | 1,478,630 |
| 2016-01-13 | $39.37 | $40.20 | $37.80 | $37.84 | $6.15 | 954,180 |
| 2016-01-12 | $37.50 | $39.60 | $37.35 | $38.96 | $6.33 | 1,048,000 |
| 2016-01-11 | $41.00 | $42.00 | $38.31 | $38.31 | $6.23 | 1,276,300 |
| 2016-01-08 | $44.51 | $44.51 | $40.00 | $42.57 | $6.92 | 1,188,170 |
| 2016-01-07 | $46.80 | $46.80 | $42.80 | $42.81 | $6.96 | 315,400 |
| 2016-01-06 | $46.48 | $47.60 | $45.91 | $47.56 | $7.73 | 1,061,200 |
| 2016-01-05 | $44.06 | $47.40 | $43.53 | $45.95 | $7.47 | 1,552,090 |
| 2016-01-04 | $51.98 | $52.40 | $46.78 | $46.82 | $7.61 | 1,285,060 |
| 2016-01-01 | $51.93 | $51.93 | $51.93 | $51.93 | $8.44 | 0 |
| 2015-12-31 | $54.61 | $55.13 | $51.90 | $51.93 | $8.44 | 1,495,440 |
| 2015-12-30 | $54.38 | $55.49 | $54.01 | $54.75 | $8.90 | 856,000 |
| 2015-12-29 | $54.15 | $54.49 | $52.66 | $54.38 | $8.84 | 1,328,260 |
| 2015-12-28 | $57.63 | $57.63 | $54.00 | $54.25 | $8.82 | 2,328,020 |
| 2015-12-25 | $57.23 | $58.10 | $57.00 | $57.80 | $9.40 | 1,832,780 |
| 2015-12-24 | $58.00 | $58.17 | $55.50 | $57.70 | $9.38 | 1,487,630 |
| 2015-12-23 | $57.90 | $59.50 | $57.61 | $58.01 | $9.43 | 2,026,650 |
| 2015-12-22 | $57.80 | $58.00 | $56.50 | $57.61 | $9.37 | 1,576,520 |
| 2015-12-21 | $57.81 | $58.00 | $55.80 | $57.20 | $9.30 | 2,610,340 |
| 2015-12-18 | $60.80 | $61.36 | $58.36 | $58.78 | $9.56 | 2,186,740 |
| 2015-12-17 | $59.33 | $61.87 | $58.84 | $61.39 | $9.98 | 2,770,620 |
| 2015-12-16 | $59.00 | $60.68 | $58.50 | $58.84 | $9.57 | 1,450,920 |
| 2015-12-15 | $59.00 | $59.78 | $58.01 | $58.37 | $9.49 | 1,228,290 |
| 2015-12-14 | $56.91 | $58.86 | $56.45 | $58.72 | $9.55 | 1,511,070 |
| 2015-12-11 | $56.80 | $58.90 | $56.16 | $56.67 | $9.21 | 1,407,680 |
| 2015-12-10 | $57.50 | $58.61 | $56.50 | $56.87 | $9.25 | 1,295,470 |
| 2015-12-09 | $60.26 | $60.97 | $56.30 | $57.70 | $9.38 | 2,152,680 |
| 2015-12-08 | $62.01 | $62.30 | $59.85 | $60.21 | $9.79 | 1,499,610 |
| 2015-12-07 | $61.60 | $63.62 | $60.81 | $62.47 | $10.16 | 1,674,870 |
| 2015-12-04 | $59.70 | $64.20 | $59.70 | $62.46 | $10.16 | 3,482,410 |
| 2015-12-03 | $55.68 | $60.69 | $55.51 | $60.29 | $9.80 | 2,524,200 |
| 2015-12-02 | $57.80 | $57.87 | $53.01 | $55.50 | $9.02 | 2,471,970 |
| 2015-12-01 | $60.25 | $63.20 | $57.02 | $58.80 | $9.56 | 3,503,670 |
| 2015-11-30 | $56.48 | $60.61 | $55.15 | $60.61 | $9.85 | 3,847,290 |
| 2015-11-27 | $55.32 | $58.60 | $54.65 | $55.10 | $8.96 | 3,597,310 |
| 2015-11-26 | $57.02 | $59.50 | $54.59 | $56.45 | $9.18 | 3,743,160 |
| 2015-11-25 | $54.90 | $56.50 | $53.06 | $55.00 | $8.94 | 3,544,620 |
| 2015-11-24 | $47.87 | $52.66 | $47.51 | $52.66 | $8.56 | 2,492,840 |
| 2015-11-23 | $49.39 | $50.45 | $47.83 | $47.87 | $7.78 | 1,516,690 |
| 2015-11-20 | $48.90 | $50.63 | $47.26 | $49.80 | $8.10 | 1,586,740 |
| 2015-11-19 | $45.80 | $49.15 | $45.77 | $48.66 | $7.91 | 1,378,050 |
| 2015-11-18 | $48.00 | $48.50 | $45.63 | $45.70 | $7.43 | 1,646,010 |
| 2015-11-17 | $50.00 | $51.00 | $48.00 | $48.33 | $7.86 | 2,059,490 |
| 2015-11-16 | $47.41 | $50.35 | $47.00 | $50.25 | $8.17 | 1,725,260 |
| 2015-11-13 | $52.79 | $54.50 | $48.00 | $48.90 | $7.95 | 3,484,380 |
| 2015-11-12 | $51.39 | $53.95 | $50.80 | $52.39 | $8.52 | 2,972,380 |
| 2015-11-11 | $47.01 | $52.09 | $46.62 | $51.60 | $8.39 | 3,000,550 |
| 2015-11-10 | $47.39 | $47.75 | $46.70 | $47.36 | $7.70 | 1,875,160 |
| 2015-11-09 | $46.20 | $47.94 | $44.72 | $47.58 | $7.74 | 3,006,920 |
| 2015-11-06 | $44.49 | $45.97 | $44.49 | $45.93 | $7.47 | 2,042,960 |
| 2015-11-05 | $45.52 | $46.50 | $44.17 | $44.88 | $7.30 | 2,389,430 |
| 2015-11-04 | $43.82 | $46.48 | $43.54 | $46.07 | $7.49 | 2,376,910 |
| 2015-11-03 | $43.11 | $44.50 | $42.21 | $43.81 | $7.12 | 1,995,910 |
| 2015-11-02 | $41.83 | $46.48 | $41.73 | $42.92 | $6.98 | 2,824,220 |
| 2015-10-30 | $41.03 | $45.02 | $41.00 | $43.45 | $7.06 | 2,529,050 |
| 2015-10-29 | $40.25 | $42.25 | $39.88 | $41.51 | $6.75 | 2,466,830 |
| 2015-10-28 | $40.48 | $41.50 | $39.62 | $40.03 | $6.51 | 2,662,540 |
| 2015-10-27 | $40.00 | $40.65 | $37.81 | $40.17 | $6.53 | 2,286,730 |
| 2015-10-26 | $38.92 | $40.61 | $38.92 | $40.26 | $6.55 | 3,722,720 |
| 2015-10-23 | $37.80 | $38.34 | $36.78 | $38.08 | $6.19 | 2,667,260 |
| 2015-10-22 | $34.99 | $37.59 | $34.77 | $37.42 | $6.08 | 1,980,320 |
| 2015-10-21 | $38.15 | $38.20 | $34.51 | $34.77 | $5.65 | 2,358,090 |
| 2015-10-20 | $37.20 | $38.28 | $36.85 | $38.16 | $6.20 | 2,011,420 |
| 2015-10-19 | $38.90 | $39.05 | $35.01 | $37.20 | $6.05 | 2,578,440 |
| 2015-10-16 | $38.52 | $38.98 | $37.79 | $38.90 | $6.32 | 2,093,780 |
| 2015-10-15 | $36.31 | $38.57 | $36.31 | $38.57 | $6.27 | 2,379,480 |
| 2015-10-14 | $37.02 | $37.88 | $36.38 | $37.20 | $6.05 | 2,145,670 |
| 2015-10-13 | $37.10 | $38.46 | $36.65 | $37.98 | $6.18 | 2,006,510 |
| 2015-10-12 | $35.81 | $37.66 | $35.03 | $37.54 | $6.10 | 2,888,390 |
| 2015-10-09 | $33.88 | $36.00 | $33.56 | $35.49 | $5.77 | 2,688,160 |
| 2015-10-08 | $33.18 | $34.17 | $32.55 | $33.89 | $5.51 | 2,116,670 |
| 2015-10-07 | $32.00 | $32.00 | $32.00 | $32.00 | $5.20 | 0 |
| 2015-10-06 | $32.00 | $32.00 | $32.00 | $32.00 | $5.20 | 0 |
| 2015-10-05 | $32.00 | $32.00 | $32.00 | $32.00 | $5.20 | 0 |
| 2015-10-02 | $32.00 | $32.00 | $32.00 | $32.00 | $5.20 | 0 |
| 2015-10-01 | $32.00 | $32.00 | $32.00 | $32.00 | $5.20 | 0 |
| 2015-09-30 | $32.57 | $33.07 | $31.80 | $32.00 | $5.20 | 1,052,460 |
| 2015-09-29 | $31.00 | $33.81 | $30.80 | $32.64 | $5.31 | 2,094,900 |
| 2015-09-28 | $30.62 | $31.79 | $30.32 | $31.63 | $5.14 | 845,120 |
| 2015-09-25 | $32.82 | $33.18 | $30.31 | $30.51 | $4.96 | 1,321,180 |
| 2015-09-24 | $32.90 | $33.45 | $32.52 | $32.82 | $5.34 | 1,283,740 |
| 2015-09-23 | $32.07 | $33.16 | $32.04 | $32.50 | $5.28 | 1,706,700 |
| 2015-09-22 | $33.12 | $33.96 | $32.20 | $32.95 | $5.36 | 2,627,780 |
| 2015-09-21 | $31.30 | $33.48 | $30.97 | $33.10 | $5.38 | 2,135,730 |
| 2015-09-18 | $31.39 | $31.82 | $30.21 | $31.66 | $5.15 | 1,532,110 |
| 2015-09-17 | $31.30 | $33.97 | $30.48 | $30.48 | $4.96 | 3,407,560 |
| 2015-09-16 | $28.52 | $31.35 | $27.59 | $31.31 | $5.09 | 3,462,070 |
| 2015-09-15 | $30.49 | $30.49 | $28.50 | $28.50 | $4.63 | 3,159,710 |
| 2015-09-14 | $32.50 | $35.50 | $31.67 | $31.67 | $5.15 | 3,122,100 |
| 2015-09-11 | $36.11 | $37.43 | $34.80 | $35.19 | $5.72 | 2,225,540 |
| 2015-09-10 | $38.62 | $39.39 | $36.96 | $36.98 | $6.01 | 1,619,400 |
| 2015-09-09 | $39.15 | $40.80 | $38.53 | $40.00 | $6.50 | 2,528,280 |
| 2015-09-08 | $37.00 | $39.97 | $35.61 | $39.62 | $6.44 | 920,710 |
| 2015-09-07 | $35.51 | $37.95 | $35.51 | $37.06 | $6.03 | 877,500 |
| 2015-09-04 | $35.35 | $35.35 | $35.35 | $35.35 | $5.75 | 0 |
| 2015-09-03 | $35.35 | $35.35 | $35.35 | $35.35 | $5.75 | 0 |
| 2015-09-02 | $34.66 | $38.30 | $34.30 | $35.35 | $5.75 | 1,015,130 |
| 2015-09-01 | $35.20 | $38.64 | $35.20 | $36.30 | $5.90 | 1,004,840 |
| 2015-08-31 | $36.80 | $37.20 | $35.50 | $37.00 | $6.02 | 876,190 |
| 2015-08-28 | $34.47 | $37.49 | $34.29 | $37.49 | $6.10 | 1,024,160 |
| 2015-08-27 | $33.80 | $36.00 | $32.70 | $34.28 | $5.57 | 632,700 |
| 2015-08-26 | $36.48 | $38.41 | $32.85 | $33.55 | $5.45 | 1,142,830 |
| 2015-08-25 | $36.50 | $40.49 | $36.50 | $36.50 | $5.93 | 1,359,440 |
| 2015-08-24 | $42.09 | $44.42 | $40.55 | $40.55 | $6.59 | 291,300 |
| 2015-08-21 | $47.00 | $47.76 | $44.60 | $45.06 | $7.33 | 455,360 |
| 2015-08-20 | $49.06 | $49.89 | $47.79 | $47.81 | $7.77 | 388,110 |
| 2015-08-19 | $47.48 | $50.00 | $45.55 | $50.00 | $8.13 | 577,210 |
| 2015-08-18 | $52.86 | $53.10 | $47.83 | $48.28 | $7.85 | 1,008,570 |
| 2015-08-17 | $54.07 | $54.65 | $52.03 | $52.70 | $8.57 | 544,110 |
| 2015-08-14 | $55.09 | $55.09 | $53.80 | $54.07 | $8.79 | 731,470 |
| 2015-08-13 | $54.46 | $55.38 | $52.60 | $54.54 | $8.87 | 761,040 |
| 2015-08-12 | $53.91 | $55.39 | $53.02 | $54.57 | $8.87 | 825,430 |
| 2015-08-11 | $54.46 | $55.15 | $52.80 | $54.09 | $8.79 | 1,037,260 |
| 2015-08-10 | $51.60 | $54.98 | $51.44 | $54.43 | $8.85 | 944,730 |
| 2015-08-07 | $49.80 | $51.89 | $49.80 | $51.43 | $8.36 | 787,590 |
Jolywood Suzhou Sunwatt CompanyLtd (300393) News Headlines
Recent Jolywood Suzhou Sunwatt CompanyLtd (300393) News
Similar Companies to Jolywood Suzhou Sunwatt CompanyLtd (300393) 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 | -- | -- | -- |