Guangdong Zhengye Technology CompanyLtd (300410) Exchange: SHE
Data as of July 17, 2025
$7.48 ($-0.19) -2.48%
Guangdong Zhengye Technology CompanyLtd - Daily Information
Click for more stock information on Guangdong Zhengye Technology CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.67 |
| Previous Close | $7.48 |
| High | $7.80 |
| Low | $7.43 |
| Adjusted Open | $7.67 |
| Previous Adjusted Close | $7.48 |
| Adjusted High | $7.80 |
| Adjusted Low | $7.43 |
About Guangdong Zhengye Technology CompanyLtd (300410)
Invest in Guangdong Zhengye Technology CompanyLtd (300410)
Historical Stock Data for Guangdong Zhengye Technology CompanyLtd (300410)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.67 | $7.80 | $7.43 | $7.48 | $7.48 | 38,963,620 |
| 2025-07-08 | $7.50 | $7.77 | $7.34 | $7.67 | $7.67 | 44,430,720 |
| 2025-07-07 | $7.49 | $7.59 | $7.35 | $7.46 | $7.46 | 26,656,830 |
| 2025-07-04 | $7.91 | $8.04 | $7.43 | $7.48 | $7.48 | 49,190,540 |
| 2025-07-03 | $7.29 | $7.97 | $7.12 | $7.89 | $7.89 | 69,132,770 |
| 2025-07-02 | $7.49 | $7.49 | $7.20 | $7.28 | $7.28 | 29,534,690 |
| 2025-07-01 | $7.56 | $7.70 | $7.32 | $7.56 | $7.56 | 46,831,790 |
| 2025-06-30 | $7.19 | $7.54 | $7.13 | $7.54 | $7.54 | 49,408,160 |
| 2025-06-27 | $7.39 | $7.58 | $7.21 | $7.22 | $7.22 | 58,739,570 |
| 2025-06-26 | $7.78 | $8.60 | $7.65 | $7.72 | $7.72 | 89,087,840 |
| 2025-06-25 | $7.76 | $8.00 | $7.50 | $7.99 | $7.99 | 85,793,660 |
| 2025-06-24 | $7.13 | $8.80 | $6.98 | $8.12 | $8.12 | 109,128,100 |
| 2025-06-23 | $7.51 | $7.92 | $7.14 | $7.36 | $7.36 | 109,670,940 |
| 2025-06-20 | $6.19 | $7.45 | $6.19 | $7.45 | $7.45 | 33,601,910 |
| 2025-06-19 | $6.25 | $6.40 | $6.18 | $6.21 | $6.21 | 13,860,690 |
| 2025-06-18 | $6.09 | $6.28 | $6.05 | $6.25 | $6.25 | 12,384,430 |
| 2025-06-17 | $6.14 | $6.33 | $6.07 | $6.13 | $6.13 | 11,098,640 |
| 2025-06-13 | $6.10 | $6.14 | $5.95 | $5.97 | $5.97 | 8,812,190 |
| 2025-06-12 | $6.09 | $6.17 | $6.04 | $6.13 | $6.13 | 9,173,100 |
| 2025-06-11 | $6.16 | $6.25 | $6.12 | $6.13 | $6.13 | 8,192,580 |
| 2025-06-10 | $6.25 | $6.26 | $6.05 | $6.12 | $6.12 | 11,728,200 |
| 2025-06-09 | $6.08 | $6.22 | $6.03 | $6.21 | $6.21 | 10,222,640 |
| 2025-06-06 | $6.03 | $6.09 | $5.95 | $6.05 | $6.05 | 7,877,400 |
| 2025-06-05 | $5.94 | $6.01 | $5.90 | $6.00 | $6.00 | 8,359,000 |
| 2025-06-04 | $5.85 | $5.98 | $5.85 | $5.96 | $5.96 | 8,699,380 |
| 2025-06-03 | $5.73 | $5.87 | $5.71 | $5.82 | $5.82 | 8,483,000 |
| 2025-05-30 | $5.91 | $5.92 | $5.76 | $5.78 | $5.78 | 7,806,800 |
| 2025-05-29 | $5.70 | $5.90 | $5.70 | $5.89 | $5.89 | 9,033,220 |
| 2025-05-28 | $5.80 | $5.84 | $5.67 | $5.73 | $5.73 | 5,854,540 |
| 2025-05-27 | $5.75 | $5.81 | $5.69 | $5.78 | $5.78 | 7,190,180 |
| 2025-05-26 | $5.67 | $5.79 | $5.62 | $5.73 | $5.73 | 6,030,850 |
| 2025-05-23 | $5.70 | $5.80 | $5.61 | $5.62 | $5.62 | 7,381,320 |
| 2025-05-22 | $5.79 | $5.89 | $5.69 | $5.72 | $5.72 | 8,132,520 |
| 2025-05-21 | $5.86 | $5.87 | $5.73 | $5.81 | $5.81 | 6,996,350 |
| 2025-05-20 | $5.82 | $5.86 | $5.74 | $5.84 | $5.84 | 7,738,400 |
| 2025-05-19 | $5.79 | $5.89 | $5.69 | $5.82 | $5.82 | 12,049,550 |
| 2025-05-16 | $5.64 | $5.75 | $5.64 | $5.73 | $5.73 | 8,401,710 |
| 2025-05-15 | $5.69 | $5.72 | $5.61 | $5.65 | $5.65 | 7,418,610 |
| 2025-05-14 | $5.68 | $5.77 | $5.63 | $5.69 | $5.69 | 9,496,790 |
| 2025-05-13 | $5.81 | $5.88 | $5.70 | $5.72 | $5.72 | 9,734,870 |
| 2025-05-12 | $5.71 | $5.76 | $5.64 | $5.73 | $5.73 | 9,712,860 |
| 2025-05-09 | $5.68 | $5.72 | $5.58 | $5.65 | $5.65 | 10,760,000 |
| 2025-05-08 | $5.53 | $5.72 | $5.51 | $5.69 | $5.69 | 12,462,100 |
| 2025-05-07 | $5.62 | $5.67 | $5.47 | $5.56 | $5.56 | 14,444,370 |
| 2025-05-06 | $5.34 | $5.57 | $5.34 | $5.57 | $5.57 | 16,553,840 |
| 2025-04-30 | $5.31 | $5.39 | $5.25 | $5.33 | $5.33 | 16,197,830 |
| 2025-04-29 | $5.09 | $5.42 | $5.03 | $5.27 | $5.27 | 22,907,300 |
| 2025-04-28 | $5.04 | $5.30 | $4.94 | $5.27 | $5.27 | 27,381,280 |
| 2025-04-25 | $4.90 | $5.13 | $4.82 | $4.99 | $4.99 | 20,258,240 |
| 2025-04-24 | $4.83 | $4.83 | $4.68 | $4.71 | $4.71 | 9,503,350 |
| 2025-04-23 | $4.81 | $4.91 | $4.80 | $4.84 | $4.84 | 6,659,500 |
| 2025-04-22 | $4.83 | $4.87 | $4.73 | $4.79 | $4.79 | 7,585,300 |
| 2025-04-21 | $4.80 | $4.88 | $4.71 | $4.83 | $4.83 | 8,644,800 |
| 2025-04-18 | $4.81 | $4.87 | $4.67 | $4.77 | $4.77 | 8,379,460 |
| 2025-04-17 | $4.74 | $4.87 | $4.73 | $4.81 | $4.81 | 8,546,270 |
| 2025-04-16 | $4.95 | $4.96 | $4.69 | $4.75 | $4.75 | 10,808,630 |
| 2025-04-15 | $4.92 | $5.02 | $4.90 | $4.96 | $4.96 | 9,514,400 |
| 2025-04-14 | $4.89 | $5.01 | $4.89 | $4.90 | $4.90 | 7,437,470 |
| 2025-04-11 | $4.82 | $4.91 | $4.75 | $4.83 | $4.83 | 8,249,200 |
| 2025-04-10 | $4.63 | $5.02 | $4.62 | $4.81 | $4.81 | 18,238,130 |
| 2025-04-09 | $4.37 | $4.57 | $4.00 | $4.54 | $4.54 | 16,246,730 |
| 2025-04-08 | $4.25 | $4.42 | $4.19 | $4.37 | $4.37 | 16,036,310 |
| 2025-04-07 | $4.90 | $4.91 | $4.12 | $4.13 | $4.13 | 19,606,930 |
| 2025-04-03 | $5.08 | $5.36 | $5.01 | $5.15 | $5.15 | 12,440,710 |
| 2025-04-02 | $5.18 | $5.25 | $5.12 | $5.14 | $5.14 | 6,601,540 |
| 2025-04-01 | $5.13 | $5.32 | $5.13 | $5.18 | $5.18 | 7,754,500 |
| 2025-03-31 | $5.10 | $5.16 | $5.01 | $5.14 | $5.14 | 11,300,290 |
| 2025-03-28 | $5.33 | $5.40 | $5.14 | $5.14 | $5.14 | 9,737,000 |
| 2025-03-27 | $5.40 | $5.47 | $5.29 | $5.36 | $5.36 | 10,959,960 |
| 2025-03-26 | $5.28 | $5.52 | $5.21 | $5.44 | $5.44 | 13,263,550 |
| 2025-03-25 | $5.28 | $5.36 | $5.17 | $5.25 | $5.25 | 11,921,380 |
| 2025-03-24 | $5.66 | $5.70 | $5.15 | $5.27 | $5.27 | 18,696,800 |
| 2025-03-21 | $5.84 | $5.92 | $5.66 | $5.69 | $5.69 | 15,167,600 |
| 2025-03-20 | $5.93 | $6.00 | $5.87 | $5.90 | $5.90 | 11,493,710 |
| 2025-03-19 | $5.94 | $5.98 | $5.82 | $5.87 | $5.87 | 9,369,070 |
| 2025-03-18 | $5.88 | $6.00 | $5.88 | $5.94 | $5.94 | 11,151,740 |
| 2025-03-17 | $5.89 | $5.95 | $5.86 | $5.88 | $5.88 | 8,479,430 |
| 2025-03-14 | $5.80 | $5.91 | $5.67 | $5.89 | $5.89 | 11,314,850 |
| 2025-03-13 | $5.88 | $5.94 | $5.70 | $5.80 | $5.80 | 10,783,520 |
| 2025-03-12 | $5.85 | $5.98 | $5.81 | $5.89 | $5.89 | 12,177,570 |
| 2025-03-11 | $5.67 | $5.85 | $5.66 | $5.85 | $5.85 | 10,456,690 |
| 2025-03-10 | $5.75 | $5.84 | $5.71 | $5.75 | $5.75 | 9,540,590 |
| 2025-03-07 | $5.89 | $5.97 | $5.71 | $5.75 | $5.75 | 12,807,700 |
| 2025-03-06 | $5.72 | $5.88 | $5.70 | $5.86 | $5.86 | 14,030,420 |
| 2025-03-05 | $5.66 | $5.79 | $5.52 | $5.68 | $5.68 | 12,202,990 |
| 2025-03-04 | $5.60 | $5.71 | $5.53 | $5.70 | $5.70 | 11,251,730 |
| 2025-03-03 | $5.51 | $5.78 | $5.51 | $5.63 | $5.63 | 13,469,200 |
| 2025-02-28 | $5.75 | $5.78 | $5.48 | $5.52 | $5.52 | 12,517,300 |
| 2025-02-27 | $5.88 | $5.89 | $5.67 | $5.79 | $5.79 | 13,247,110 |
| 2025-02-26 | $5.73 | $5.88 | $5.70 | $5.83 | $5.83 | 13,676,460 |
| 2025-02-25 | $5.60 | $5.74 | $5.58 | $5.69 | $5.69 | 9,972,720 |
| 2025-02-24 | $5.67 | $5.72 | $5.53 | $5.70 | $5.70 | 12,494,020 |
| 2025-02-20 | $5.65 | $5.74 | $5.59 | $5.72 | $5.72 | 15,501,480 |
| 2025-02-19 | $5.51 | $5.82 | $5.40 | $5.70 | $5.70 | 19,411,270 |
| 2025-02-18 | $5.58 | $5.78 | $5.41 | $5.44 | $5.44 | 22,519,210 |
| 2025-02-17 | $5.37 | $5.54 | $5.37 | $5.54 | $5.54 | 9,739,090 |
| 2025-02-14 | $5.50 | $5.52 | $5.36 | $5.39 | $5.39 | 9,057,110 |
| 2025-02-13 | $5.47 | $5.57 | $5.39 | $5.41 | $5.41 | 9,565,700 |
| 2025-02-12 | $5.45 | $5.51 | $5.41 | $5.49 | $5.49 | 7,964,320 |
| 2025-02-11 | $5.54 | $5.54 | $5.34 | $5.45 | $5.45 | 8,831,200 |
| 2025-02-10 | $5.35 | $5.49 | $5.30 | $5.49 | $5.49 | 10,326,060 |
| 2025-02-07 | $5.25 | $5.39 | $5.20 | $5.34 | $5.34 | 12,099,300 |
| 2025-02-06 | $5.23 | $5.23 | $5.07 | $5.22 | $5.22 | 10,369,720 |
| 2025-02-05 | $4.88 | $5.13 | $4.88 | $5.11 | $5.11 | 12,296,130 |
| 2025-01-27 | $5.01 | $5.04 | $4.82 | $4.85 | $4.85 | 8,335,500 |
| 2025-01-24 | $4.96 | $5.01 | $4.79 | $4.96 | $4.96 | 12,209,230 |
| 2025-01-23 | $5.10 | $5.20 | $4.96 | $4.97 | $4.97 | 8,896,870 |
| 2025-01-22 | $5.06 | $5.12 | $4.98 | $5.03 | $5.03 | 8,250,510 |
| 2025-01-21 | $5.28 | $5.35 | $5.04 | $5.10 | $5.10 | 9,791,010 |
| 2025-01-20 | $5.22 | $5.30 | $5.08 | $5.25 | $5.25 | 7,910,760 |
| 2025-01-17 | $5.20 | $5.22 | $5.09 | $5.17 | $5.17 | 8,945,200 |
| 2025-01-16 | $5.18 | $5.31 | $5.15 | $5.20 | $5.20 | 10,954,560 |
| 2025-01-15 | $5.25 | $5.28 | $5.12 | $5.16 | $5.16 | 8,633,250 |
| 2025-01-14 | $4.98 | $5.25 | $4.98 | $5.23 | $5.23 | 14,028,150 |
| 2025-01-13 | $4.79 | $5.00 | $4.67 | $4.97 | $4.97 | 9,297,740 |
| 2025-01-09 | $5.03 | $5.25 | $5.00 | $5.11 | $5.11 | 9,226,900 |
| 2025-01-08 | $5.12 | $5.14 | $4.85 | $5.05 | $5.05 | 10,831,690 |
| 2025-01-07 | $4.92 | $5.11 | $4.89 | $5.10 | $5.10 | 10,783,680 |
| 2025-01-06 | $4.92 | $4.97 | $4.67 | $4.88 | $4.88 | 9,676,370 |
| 2025-01-03 | $5.22 | $5.31 | $4.93 | $4.94 | $4.94 | 13,511,700 |
| 2025-01-02 | $5.39 | $5.49 | $5.17 | $5.23 | $5.23 | 11,821,000 |
| 2024-12-31 | $5.53 | $5.62 | $5.34 | $5.38 | $5.38 | 10,362,700 |
| 2024-12-30 | $5.69 | $5.76 | $5.39 | $5.51 | $5.51 | 10,896,840 |
| 2024-12-27 | $5.68 | $5.85 | $5.60 | $5.69 | $5.69 | 9,351,900 |
| 2024-12-26 | $5.60 | $5.76 | $5.52 | $5.62 | $5.62 | 8,917,300 |
| 2024-12-25 | $5.83 | $5.87 | $5.46 | $5.62 | $5.62 | 11,894,620 |
| 2024-12-24 | $5.91 | $6.01 | $5.69 | $5.89 | $5.89 | 14,542,420 |
| 2024-12-23 | $6.55 | $6.55 | $5.88 | $5.89 | $5.89 | 17,132,630 |
| 2024-12-20 | $6.39 | $6.64 | $6.32 | $6.56 | $6.56 | 10,556,740 |
| 2024-12-19 | $6.30 | $6.44 | $6.24 | $6.37 | $6.37 | 8,966,910 |
| 2024-12-18 | $6.52 | $6.52 | $6.20 | $6.39 | $6.39 | 9,764,500 |
| 2024-12-17 | $6.84 | $6.84 | $6.40 | $6.43 | $6.43 | 12,624,330 |
| 2024-12-16 | $6.97 | $6.97 | $6.78 | $6.84 | $6.84 | 9,673,940 |
| 2024-12-13 | $7.09 | $7.09 | $6.91 | $6.94 | $6.94 | 11,829,050 |
| 2024-12-12 | $7.24 | $7.29 | $7.05 | $7.10 | $7.10 | 12,647,800 |
| 2024-12-11 | $7.05 | $7.47 | $6.95 | $7.24 | $7.24 | 19,358,300 |
| 2024-12-10 | $7.19 | $7.30 | $7.04 | $7.07 | $7.07 | 13,347,570 |
| 2024-12-09 | $7.05 | $7.13 | $6.91 | $7.02 | $7.02 | 10,170,750 |
| 2024-12-06 | $7.09 | $7.14 | $6.90 | $7.09 | $7.09 | 12,394,000 |
| 2024-12-05 | $6.87 | $7.17 | $6.87 | $7.09 | $7.09 | 12,061,880 |
| 2024-12-04 | $7.07 | $7.28 | $6.88 | $6.95 | $6.95 | 17,738,870 |
| 2024-12-03 | $6.98 | $7.10 | $6.88 | $7.07 | $7.07 | 15,989,970 |
| 2024-12-02 | $6.69 | $7.07 | $6.66 | $6.96 | $6.96 | 18,921,070 |
| 2024-11-29 | $6.65 | $6.74 | $6.39 | $6.71 | $6.71 | 17,462,800 |
| 2024-11-28 | $6.49 | $6.98 | $6.46 | $6.68 | $6.68 | 17,509,740 |
| 2024-11-27 | $6.40 | $6.51 | $6.13 | $6.49 | $6.49 | 12,930,480 |
| 2024-11-26 | $6.57 | $6.77 | $6.42 | $6.46 | $6.46 | 11,265,150 |
| 2024-11-25 | $6.50 | $6.64 | $6.32 | $6.62 | $6.62 | 13,901,770 |
| 2024-11-22 | $6.74 | $6.78 | $6.30 | $6.35 | $6.35 | 13,268,180 |
| 2024-11-21 | $6.75 | $6.84 | $6.62 | $6.74 | $6.74 | 11,390,660 |
| 2024-11-20 | $6.62 | $6.82 | $6.55 | $6.77 | $6.77 | 11,868,200 |
| 2024-11-19 | $6.22 | $6.60 | $6.21 | $6.60 | $6.60 | 14,193,130 |
| 2024-11-18 | $6.64 | $6.74 | $6.16 | $6.23 | $6.23 | 16,383,780 |
| 2024-11-15 | $6.73 | $6.95 | $6.62 | $6.62 | $6.62 | 19,449,850 |
| 2024-11-14 | $7.12 | $7.33 | $6.70 | $6.75 | $6.75 | 30,814,760 |
| 2024-11-13 | $6.80 | $7.60 | $6.56 | $7.12 | $7.12 | 37,152,740 |
| 2024-11-12 | $7.05 | $7.12 | $6.76 | $6.88 | $6.88 | 17,882,180 |
| 2024-11-11 | $6.69 | $7.10 | $6.69 | $7.05 | $7.05 | 24,139,310 |
| 2024-11-08 | $6.67 | $6.81 | $6.60 | $6.67 | $6.67 | 15,073,720 |
| 2024-11-07 | $6.44 | $6.64 | $6.35 | $6.64 | $6.64 | 14,762,040 |
| 2024-11-06 | $6.57 | $6.70 | $6.38 | $6.45 | $6.45 | 17,204,010 |
| 2024-11-05 | $6.18 | $6.48 | $6.16 | $6.43 | $6.43 | 12,576,990 |
| 2024-11-04 | $6.06 | $6.25 | $5.96 | $6.19 | $6.19 | 10,656,610 |
| 2024-11-01 | $6.51 | $6.59 | $6.01 | $6.01 | $6.01 | 19,197,220 |
| 2024-10-31 | $6.57 | $6.65 | $6.47 | $6.57 | $6.57 | 13,368,570 |
| 2024-10-30 | $6.46 | $6.58 | $6.37 | $6.46 | $6.46 | 11,550,760 |
| 2024-10-29 | $6.74 | $6.91 | $6.44 | $6.50 | $6.50 | 20,212,800 |
| 2024-10-28 | $6.53 | $6.64 | $6.40 | $6.64 | $6.64 | 15,795,990 |
| 2024-10-25 | $6.22 | $6.52 | $6.16 | $6.43 | $6.43 | 18,757,430 |
| 2024-10-24 | $6.26 | $6.27 | $6.11 | $6.20 | $6.20 | 10,747,140 |
| 2024-10-23 | $6.36 | $6.41 | $6.24 | $6.28 | $6.28 | 14,087,260 |
| 2024-10-22 | $6.25 | $6.43 | $6.20 | $6.37 | $6.37 | 16,894,850 |
| 2024-10-21 | $6.18 | $6.43 | $6.11 | $6.27 | $6.27 | 19,103,100 |
| 2024-10-18 | $5.83 | $6.18 | $5.81 | $6.08 | $6.08 | 16,967,030 |
| 2024-10-17 | $5.89 | $6.00 | $5.78 | $5.83 | $5.83 | 10,933,530 |
| 2024-10-16 | $5.76 | $5.93 | $5.67 | $5.83 | $5.83 | 11,452,780 |
| 2024-10-15 | $5.99 | $6.13 | $5.87 | $5.89 | $5.89 | 12,890,550 |
| 2024-10-14 | $5.83 | $6.03 | $5.76 | $6.03 | $6.03 | 13,161,560 |
| 2024-10-11 | $6.13 | $6.14 | $5.67 | $5.76 | $5.76 | 16,842,650 |
| 2024-10-10 | $6.30 | $6.52 | $5.98 | $6.16 | $6.16 | 20,713,530 |
| 2024-10-09 | $7.00 | $7.01 | $6.13 | $6.18 | $6.18 | 34,807,400 |
| 2024-10-08 | $7.21 | $7.27 | $6.35 | $7.14 | $7.14 | 43,889,950 |
| 2024-09-30 | $5.49 | $6.14 | $5.31 | $6.07 | $6.07 | 38,020,300 |
| 2024-09-27 | $5.01 | $5.38 | $4.98 | $5.27 | $5.27 | 27,921,620 |
| 2024-09-26 | $4.82 | $4.93 | $4.79 | $4.93 | $4.93 | 14,156,650 |
| 2024-09-25 | $4.83 | $4.97 | $4.79 | $4.84 | $4.84 | 19,340,190 |
| 2024-09-24 | $4.69 | $4.80 | $4.59 | $4.79 | $4.79 | 16,056,600 |
| 2024-09-23 | $4.61 | $4.74 | $4.51 | $4.70 | $4.70 | 10,865,600 |
| 2024-09-20 | $4.62 | $4.71 | $4.52 | $4.55 | $4.55 | 7,789,640 |
| 2024-09-19 | $4.55 | $4.67 | $4.46 | $4.63 | $4.63 | 10,243,200 |
| 2024-09-18 | $4.60 | $4.63 | $4.42 | $4.49 | $4.49 | 9,003,700 |
| 2024-09-13 | $4.77 | $4.84 | $4.56 | $4.56 | $4.56 | 12,561,600 |
| 2024-09-12 | $4.73 | $4.90 | $4.70 | $4.76 | $4.76 | 12,502,900 |
| 2024-09-11 | $4.70 | $4.81 | $4.67 | $4.74 | $4.74 | 12,214,970 |
| 2024-09-10 | $4.72 | $4.77 | $4.60 | $4.72 | $4.72 | 10,299,560 |
| 2024-09-09 | $4.74 | $4.83 | $4.62 | $4.73 | $4.73 | 13,087,200 |
| 2024-09-06 | $5.10 | $5.11 | $4.78 | $4.79 | $4.79 | 20,977,980 |
| 2024-09-05 | $5.12 | $5.21 | $5.03 | $5.17 | $5.17 | 29,226,560 |
| 2024-09-04 | $4.93 | $5.25 | $4.80 | $5.21 | $5.21 | 38,697,750 |
| 2024-09-03 | $4.86 | $5.04 | $4.81 | $4.98 | $4.98 | 14,089,570 |
| 2024-09-02 | $5.10 | $5.16 | $4.86 | $4.89 | $4.89 | 17,183,790 |
| 2024-08-30 | $4.87 | $5.13 | $4.82 | $5.02 | $5.02 | 30,103,090 |
| 2024-08-29 | $4.55 | $5.09 | $4.50 | $4.84 | $4.84 | 27,818,130 |
| 2024-08-28 | $4.94 | $4.96 | $4.66 | $4.81 | $4.81 | 28,176,700 |
| 2024-08-27 | $5.46 | $5.64 | $5.01 | $5.13 | $5.13 | 35,747,440 |
| 2024-08-26 | $5.16 | $5.36 | $5.06 | $5.33 | $5.33 | 31,335,760 |
| 2024-08-23 | $5.29 | $5.32 | $4.88 | $5.16 | $5.16 | 35,930,350 |
| 2024-08-22 | $5.10 | $5.86 | $5.00 | $5.29 | $5.29 | 52,838,180 |
| 2024-08-21 | $5.21 | $5.33 | $5.06 | $5.09 | $5.09 | 29,441,020 |
| 2024-08-20 | $5.16 | $5.33 | $5.06 | $5.28 | $5.28 | 38,827,290 |
| 2024-08-19 | $5.33 | $5.47 | $5.04 | $5.20 | $5.20 | 54,912,930 |
| 2024-08-16 | $5.51 | $6.03 | $5.42 | $5.81 | $5.81 | 82,728,070 |
| 2024-08-15 | $4.61 | $5.51 | $4.53 | $5.51 | $5.51 | 31,691,770 |
| 2024-08-14 | $4.56 | $4.63 | $4.53 | $4.59 | $4.59 | 8,120,600 |
| 2024-08-13 | $4.44 | $4.55 | $4.30 | $4.55 | $4.55 | 8,785,300 |
| 2024-08-12 | $4.57 | $4.57 | $4.40 | $4.43 | $4.43 | 6,633,200 |
| 2024-08-09 | $4.61 | $4.69 | $4.52 | $4.52 | $4.52 | 5,818,900 |
| 2024-08-08 | $4.65 | $4.66 | $4.51 | $4.58 | $4.58 | 6,689,290 |
| 2024-08-07 | $4.69 | $4.72 | $4.62 | $4.67 | $4.67 | 5,851,300 |
| 2024-08-06 | $4.63 | $4.70 | $4.61 | $4.68 | $4.68 | 6,954,600 |
| 2024-08-05 | $4.78 | $4.84 | $4.56 | $4.57 | $4.57 | 9,760,800 |
| 2024-08-02 | $4.90 | $4.97 | $4.81 | $4.84 | $4.84 | 5,646,700 |
| 2024-08-01 | $4.94 | $5.00 | $4.90 | $4.97 | $4.97 | 6,150,230 |
| 2024-07-31 | $4.74 | $4.94 | $4.69 | $4.93 | $4.93 | 7,781,190 |
| 2024-07-30 | $4.67 | $4.78 | $4.64 | $4.75 | $4.75 | 4,888,950 |
| 2024-07-29 | $4.73 | $4.75 | $4.59 | $4.71 | $4.71 | 6,447,700 |
| 2024-07-26 | $4.63 | $4.71 | $4.60 | $4.65 | $4.65 | 6,269,900 |
| 2024-07-25 | $4.50 | $4.64 | $4.40 | $4.58 | $4.58 | 5,899,590 |
| 2024-07-24 | $4.66 | $4.72 | $4.52 | $4.53 | $4.53 | 6,706,000 |
| 2024-07-23 | $4.77 | $4.85 | $4.66 | $4.66 | $4.66 | 6,843,520 |
| 2024-07-22 | $4.65 | $4.86 | $4.64 | $4.76 | $4.76 | 7,147,800 |
| 2024-07-19 | $4.58 | $4.70 | $4.54 | $4.65 | $4.65 | 5,414,920 |
| 2024-07-18 | $4.69 | $4.69 | $4.43 | $4.58 | $4.58 | 8,308,810 |
| 2024-07-17 | $4.84 | $4.86 | $4.66 | $4.67 | $4.67 | 6,322,300 |
| 2024-07-16 | $4.78 | $4.87 | $4.71 | $4.83 | $4.83 | 5,725,850 |
| 2024-07-15 | $4.94 | $5.01 | $4.75 | $4.77 | $4.77 | 7,228,050 |
| 2024-07-12 | $4.96 | $5.04 | $4.92 | $4.97 | $4.97 | 8,286,700 |
| 2024-07-11 | $4.82 | $5.03 | $4.80 | $5.03 | $5.03 | 12,718,120 |
| 2024-07-10 | $4.76 | $4.85 | $4.63 | $4.74 | $4.74 | 8,058,200 |
| 2024-07-09 | $4.71 | $4.83 | $4.56 | $4.80 | $4.80 | 9,762,790 |
| 2024-07-08 | $4.94 | $4.95 | $4.70 | $4.71 | $4.71 | 7,499,880 |
| 2024-07-05 | $4.85 | $4.95 | $4.71 | $4.92 | $4.92 | 8,031,620 |
| 2024-07-04 | $5.00 | $5.07 | $4.80 | $4.84 | $4.84 | 10,626,860 |
| 2024-07-03 | $5.05 | $5.10 | $4.94 | $5.04 | $5.04 | 11,488,020 |
| 2024-07-02 | $5.06 | $5.08 | $4.91 | $5.05 | $5.05 | 12,106,600 |
| 2024-07-01 | $5.03 | $5.25 | $4.89 | $5.00 | $5.00 | 17,413,410 |
| 2024-06-28 | $5.02 | $5.40 | $4.99 | $5.12 | $5.12 | 22,469,600 |
| 2024-06-27 | $5.16 | $5.52 | $5.03 | $5.05 | $5.05 | 22,494,600 |
| 2024-06-26 | $4.80 | $5.10 | $4.68 | $5.10 | $5.10 | 11,222,090 |
| 2024-06-25 | $4.81 | $4.92 | $4.74 | $4.81 | $4.81 | 7,845,290 |
| 2024-06-24 | $4.95 | $5.02 | $4.78 | $4.81 | $4.81 | 9,633,320 |
| 2024-06-21 | $4.88 | $5.07 | $4.88 | $5.02 | $5.02 | 10,268,620 |
| 2024-06-20 | $5.25 | $5.31 | $5.00 | $5.02 | $5.02 | 13,574,460 |
| 2024-06-19 | $5.30 | $5.35 | $5.18 | $5.25 | $5.25 | 13,718,220 |
| 2024-06-18 | $5.10 | $5.28 | $5.09 | $5.28 | $5.28 | 14,081,310 |
| 2024-06-17 | $5.11 | $5.21 | $5.00 | $5.10 | $5.10 | 11,389,590 |
| 2024-06-14 | $5.04 | $5.16 | $4.90 | $5.15 | $5.15 | 10,734,590 |
| 2024-06-13 | $5.18 | $5.40 | $5.04 | $5.07 | $5.07 | 16,799,300 |
| 2024-06-12 | $4.89 | $5.18 | $4.89 | $5.15 | $5.15 | 17,538,700 |
| 2024-06-11 | $4.87 | $4.90 | $4.51 | $4.88 | $4.88 | 15,750,500 |
| 2024-06-07 | $4.72 | $5.04 | $4.65 | $4.88 | $4.88 | 28,363,640 |
| 2024-06-06 | $4.78 | $5.03 | $4.60 | $4.63 | $4.63 | 43,141,560 |
| 2024-06-05 | $5.52 | $5.88 | $5.41 | $5.52 | $5.52 | 21,083,270 |
| 2024-06-04 | $6.01 | $6.01 | $5.58 | $5.68 | $5.68 | 26,107,520 |
| 2024-06-03 | $6.39 | $6.49 | $5.99 | $6.10 | $6.10 | 27,031,180 |
| 2024-05-31 | $6.30 | $6.87 | $6.23 | $6.45 | $6.45 | 27,555,450 |
| 2024-05-30 | $6.87 | $6.88 | $6.36 | $6.39 | $6.39 | 39,881,230 |
| 2024-05-29 | $6.60 | $7.24 | $6.55 | $7.05 | $7.05 | 52,240,830 |
| 2024-05-28 | $6.60 | $6.80 | $6.50 | $6.72 | $6.72 | 38,582,470 |
| 2024-05-27 | $7.21 | $7.30 | $6.76 | $6.87 | $6.87 | 54,122,650 |
| 2024-05-24 | $7.06 | $8.49 | $6.80 | $7.83 | $7.83 | 89,105,740 |
| 2024-05-23 | $6.09 | $7.21 | $5.96 | $7.21 | $7.21 | 66,294,740 |
| 2024-05-22 | $5.78 | $6.08 | $5.68 | $6.01 | $6.01 | 10,494,920 |
| 2024-05-21 | $5.90 | $6.07 | $5.77 | $5.82 | $5.82 | 6,570,590 |
| 2024-05-20 | $5.84 | $5.94 | $5.81 | $5.86 | $5.86 | 4,288,990 |
| 2024-05-17 | $5.75 | $5.88 | $5.64 | $5.84 | $5.84 | 5,780,580 |
| 2024-05-16 | $5.62 | $5.85 | $5.62 | $5.74 | $5.74 | 5,691,380 |
| 2024-05-15 | $5.63 | $5.71 | $5.54 | $5.58 | $5.58 | 3,942,940 |
| 2024-05-14 | $5.55 | $5.71 | $5.54 | $5.63 | $5.63 | 5,144,300 |
| 2024-05-13 | $5.74 | $5.77 | $5.50 | $5.53 | $5.53 | 6,718,020 |
| 2024-05-10 | $5.98 | $6.03 | $5.75 | $5.82 | $5.82 | 8,380,500 |
| 2024-05-09 | $5.88 | $6.15 | $5.86 | $6.04 | $6.04 | 9,153,720 |
| 2024-05-08 | $5.94 | $6.07 | $5.79 | $5.83 | $5.83 | 7,327,700 |
| 2024-05-07 | $5.91 | $5.93 | $5.82 | $5.88 | $5.88 | 3,722,560 |
| 2024-05-06 | $5.76 | $5.92 | $5.76 | $5.89 | $5.89 | 5,985,260 |
| 2024-04-30 | $5.78 | $5.80 | $5.64 | $5.71 | $5.71 | 7,057,800 |
| 2024-04-29 | $5.58 | $5.77 | $5.53 | $5.77 | $5.77 | 7,171,650 |
| 2024-04-26 | $5.46 | $5.69 | $5.21 | $5.53 | $5.53 | 11,444,680 |
| 2024-04-25 | $5.25 | $5.35 | $5.14 | $5.25 | $5.25 | 6,286,300 |
| 2024-04-24 | $5.13 | $5.27 | $5.12 | $5.25 | $5.25 | 4,854,210 |
| 2024-04-23 | $5.10 | $5.18 | $5.04 | $5.13 | $5.13 | 4,981,940 |
| 2024-04-22 | $5.05 | $5.17 | $4.86 | $5.01 | $5.01 | 5,971,610 |
| 2024-04-19 | $5.18 | $5.21 | $5.03 | $5.09 | $5.09 | 6,092,050 |
| 2024-04-18 | $5.50 | $5.50 | $5.18 | $5.19 | $5.19 | 8,414,890 |
| 2024-04-17 | $5.01 | $5.46 | $5.01 | $5.44 | $5.44 | 10,359,100 |
| 2024-04-16 | $5.52 | $5.53 | $4.80 | $5.00 | $5.00 | 14,258,260 |
| 2024-04-15 | $5.91 | $5.91 | $5.31 | $5.50 | $5.50 | 15,742,720 |
| 2024-04-12 | $6.42 | $6.54 | $6.05 | $6.08 | $6.08 | 16,480,220 |
| 2024-04-11 | $6.62 | $6.90 | $6.50 | $6.52 | $6.52 | 20,160,620 |
| 2024-04-10 | $6.56 | $7.15 | $6.14 | $6.85 | $6.85 | 31,725,780 |
| 2024-04-09 | $6.40 | $6.65 | $6.24 | $6.59 | $6.59 | 16,752,430 |
| 2024-04-08 | $6.34 | $6.79 | $6.16 | $6.40 | $6.40 | 15,519,520 |
| 2024-04-03 | $6.58 | $6.59 | $6.30 | $6.33 | $6.33 | 15,743,870 |
| 2024-04-02 | $6.39 | $6.89 | $6.32 | $6.66 | $6.66 | 22,788,060 |
| 2024-04-01 | $6.16 | $6.39 | $6.12 | $6.38 | $6.38 | 8,307,070 |
| 2024-03-29 | $6.03 | $6.16 | $5.98 | $6.11 | $6.11 | 6,360,430 |
| 2024-03-28 | $5.81 | $6.11 | $5.80 | $6.04 | $6.04 | 8,145,240 |
| 2024-03-27 | $6.28 | $6.30 | $5.81 | $5.85 | $5.85 | 8,010,430 |
| 2024-03-26 | $6.18 | $6.34 | $6.05 | $6.28 | $6.28 | 7,677,600 |
| 2024-03-25 | $6.40 | $6.44 | $6.15 | $6.21 | $6.21 | 8,448,030 |
| 2024-03-22 | $6.56 | $6.64 | $6.37 | $6.45 | $6.45 | 10,227,170 |
| 2024-03-21 | $6.54 | $6.77 | $6.47 | $6.58 | $6.58 | 12,596,700 |
| 2024-03-20 | $6.35 | $6.68 | $6.35 | $6.55 | $6.55 | 12,588,570 |
| 2024-03-19 | $6.32 | $6.44 | $6.28 | $6.40 | $6.40 | 11,077,560 |
| 2024-03-18 | $6.29 | $6.38 | $6.23 | $6.35 | $6.35 | 10,824,910 |
| 2024-03-15 | $6.18 | $6.21 | $6.05 | $6.20 | $6.20 | 6,249,400 |
| 2024-03-14 | $6.23 | $6.27 | $6.03 | $6.13 | $6.13 | 8,820,960 |
| 2024-03-13 | $6.28 | $6.29 | $6.15 | $6.22 | $6.22 | 9,477,600 |
| 2024-03-12 | $6.33 | $6.36 | $6.15 | $6.27 | $6.27 | 13,099,800 |
| 2024-03-11 | $6.06 | $6.45 | $6.00 | $6.37 | $6.37 | 18,482,530 |
| 2024-03-08 | $5.89 | $6.14 | $5.89 | $6.08 | $6.08 | 9,763,270 |
| 2024-03-07 | $5.94 | $6.25 | $5.91 | $5.97 | $5.97 | 10,790,700 |
| 2024-03-06 | $5.73 | $6.02 | $5.70 | $5.93 | $5.93 | 8,999,600 |
| 2024-03-05 | $5.96 | $5.96 | $5.72 | $5.76 | $5.76 | 7,994,800 |
| 2024-03-04 | $6.03 | $6.15 | $5.82 | $5.97 | $5.97 | 9,249,170 |
| 2024-03-01 | $5.88 | $6.15 | $5.88 | $6.03 | $6.03 | 11,487,070 |
| 2024-02-29 | $5.47 | $5.89 | $5.47 | $5.89 | $5.89 | 15,093,270 |
| 2024-02-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-02-27 | $6.07 | $6.20 | $5.97 | $6.20 | $6.20 | 19,419,920 |
| 2024-02-26 | $6.06 | $6.30 | $6.01 | $6.15 | $6.15 | 36,356,520 |
| 2024-02-23 | $5.55 | $6.52 | $5.51 | $6.50 | $6.50 | 40,906,020 |
| 2024-02-22 | $5.12 | $5.47 | $5.12 | $5.43 | $5.43 | 10,417,630 |
| 2024-02-21 | $5.03 | $5.38 | $4.89 | $5.18 | $5.18 | 9,609,560 |
| 2024-02-20 | $4.97 | $5.06 | $4.80 | $5.02 | $5.02 | 9,476,160 |
| 2024-02-19 | $4.59 | $5.10 | $4.55 | $5.00 | $5.00 | 16,191,710 |
| 2024-02-08 | $4.15 | $4.60 | $3.78 | $4.55 | $4.55 | 19,176,830 |
| 2024-02-07 | $4.37 | $4.41 | $3.87 | $4.14 | $4.14 | 18,071,040 |
| 2024-02-06 | $4.45 | $4.57 | $3.94 | $4.43 | $4.43 | 15,609,640 |
| 2024-02-05 | $5.25 | $5.30 | $4.37 | $4.47 | $4.47 | 15,009,230 |
| 2024-02-02 | $5.75 | $5.97 | $5.17 | $5.38 | $5.38 | 9,987,200 |
| 2024-02-01 | $5.91 | $6.04 | $5.65 | $5.75 | $5.75 | 8,365,710 |
| 2024-01-31 | $6.43 | $6.48 | $5.92 | $5.99 | $5.99 | 7,878,640 |
| 2024-01-30 | $6.81 | $6.81 | $6.46 | $6.49 | $6.49 | 4,610,300 |
| 2024-01-29 | $7.26 | $7.32 | $6.78 | $6.80 | $6.80 | 6,122,170 |
| 2024-01-26 | $7.24 | $7.38 | $7.15 | $7.22 | $7.22 | 4,745,280 |
| 2024-01-25 | $6.92 | $7.25 | $6.84 | $7.25 | $7.25 | 5,518,360 |
| 2024-01-24 | $6.88 | $6.98 | $6.63 | $6.89 | $6.89 | 4,934,900 |
| 2024-01-23 | $7.00 | $7.03 | $6.73 | $6.85 | $6.85 | 5,642,740 |
| 2024-01-22 | $7.58 | $7.62 | $6.91 | $7.00 | $7.00 | 6,108,390 |
| 2024-01-19 | $7.89 | $7.89 | $7.60 | $7.61 | $7.61 | 3,368,860 |
| 2024-01-18 | $7.82 | $7.91 | $7.55 | $7.79 | $7.79 | 5,520,870 |
| 2024-01-17 | $8.13 | $8.17 | $7.86 | $7.87 | $7.87 | 3,320,490 |
| 2024-01-16 | $8.13 | $8.25 | $7.99 | $8.13 | $8.13 | 3,405,700 |
| 2024-01-15 | $8.16 | $8.21 | $8.04 | $8.15 | $8.15 | 4,027,500 |
| 2024-01-12 | $8.20 | $8.43 | $8.16 | $8.18 | $8.18 | 5,647,970 |
| 2024-01-11 | $8.04 | $8.26 | $7.92 | $8.21 | $8.21 | 5,433,600 |
| 2024-01-10 | $8.06 | $8.22 | $7.88 | $8.01 | $8.01 | 5,851,150 |
| 2024-01-09 | $8.15 | $8.35 | $8.06 | $8.12 | $8.12 | 5,997,790 |
| 2024-01-08 | $8.37 | $8.51 | $8.15 | $8.18 | $8.18 | 9,461,090 |
| 2024-01-05 | $9.15 | $9.25 | $8.28 | $8.37 | $8.37 | 14,765,490 |
| 2024-01-04 | $8.65 | $8.73 | $8.54 | $8.58 | $8.58 | 3,800,480 |
| 2024-01-03 | $8.74 | $8.79 | $8.58 | $8.65 | $8.65 | 3,967,170 |
| 2024-01-02 | $8.79 | $8.86 | $8.69 | $8.76 | $8.76 | 5,332,200 |
| 2024-01-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2023-12-29 | $8.55 | $8.80 | $8.52 | $8.79 | $8.79 | 7,595,550 |
| 2023-12-28 | $8.01 | $8.62 | $8.01 | $8.58 | $8.58 | 8,410,620 |
| 2023-12-27 | $7.96 | $8.10 | $7.91 | $8.08 | $8.08 | 2,545,570 |
| 2023-12-26 | $8.15 | $8.15 | $7.97 | $7.97 | $7.97 | 3,716,170 |
| 2023-12-25 | $8.20 | $8.28 | $8.04 | $8.10 | $8.10 | 4,924,700 |
| 2023-12-22 | $8.39 | $8.42 | $8.20 | $8.21 | $8.21 | 4,849,510 |
| 2023-12-21 | $8.23 | $8.42 | $8.09 | $8.36 | $8.36 | 4,438,100 |
| 2023-12-20 | $8.30 | $8.43 | $8.25 | $8.27 | $8.27 | 3,659,300 |
| 2023-12-19 | $8.21 | $8.32 | $8.18 | $8.25 | $8.25 | 3,358,100 |
| 2023-12-18 | $8.43 | $8.49 | $8.13 | $8.23 | $8.23 | 5,526,390 |
| 2023-12-14 | $8.59 | $8.64 | $8.44 | $8.47 | $8.47 | 3,602,200 |
| 2023-12-13 | $8.63 | $8.71 | $8.45 | $8.57 | $8.57 | 4,380,530 |
| 2023-12-12 | $8.59 | $8.67 | $8.53 | $8.57 | $8.57 | 3,213,500 |
| 2023-12-11 | $8.39 | $8.63 | $8.33 | $8.59 | $8.59 | 4,926,600 |
| 2023-12-08 | $8.58 | $8.71 | $8.40 | $8.42 | $8.42 | 5,519,140 |
| 2023-12-07 | $8.63 | $8.72 | $8.51 | $8.59 | $8.59 | 6,327,080 |
| 2023-12-06 | $8.68 | $8.87 | $8.64 | $8.68 | $8.68 | 6,692,690 |
| 2023-12-05 | $8.78 | $8.92 | $8.69 | $8.70 | $8.70 | 10,021,000 |
| 2023-12-04 | $8.64 | $9.10 | $8.59 | $8.97 | $8.97 | 12,123,190 |
| 2023-12-01 | $8.64 | $8.70 | $8.54 | $8.65 | $8.65 | 4,351,720 |
| 2023-11-30 | $8.76 | $8.84 | $8.58 | $8.66 | $8.66 | 5,237,400 |
| 2023-11-29 | $8.81 | $8.92 | $8.74 | $8.80 | $8.80 | 5,298,300 |
| 2023-11-28 | $8.56 | $8.82 | $8.54 | $8.78 | $8.78 | 6,839,870 |
| 2023-11-27 | $8.57 | $8.69 | $8.51 | $8.56 | $8.56 | 4,916,390 |
| 2023-11-24 | $8.73 | $8.73 | $8.53 | $8.59 | $8.59 | 4,967,800 |
| 2023-11-23 | $8.52 | $8.87 | $8.52 | $8.73 | $8.73 | 7,560,490 |
| 2023-11-22 | $8.73 | $8.81 | $8.53 | $8.57 | $8.57 | 10,496,120 |
| 2023-11-21 | $9.00 | $9.01 | $8.64 | $8.82 | $8.82 | 15,176,350 |
| 2023-11-20 | $8.92 | $9.23 | $8.83 | $9.09 | $9.09 | 15,891,690 |
| 2023-11-17 | $8.71 | $8.93 | $8.64 | $8.89 | $8.89 | 12,165,600 |
| 2023-11-16 | $8.69 | $8.94 | $8.63 | $8.73 | $8.73 | 16,881,600 |
| 2023-11-15 | $8.51 | $9.17 | $8.40 | $8.85 | $8.85 | 30,758,290 |
| 2023-11-14 | $8.60 | $8.69 | $8.54 | $8.63 | $8.63 | 6,523,660 |
| 2023-11-13 | $8.67 | $8.73 | $8.53 | $8.61 | $8.61 | 9,540,530 |
| 2023-11-10 | $8.40 | $8.77 | $8.40 | $8.68 | $8.68 | 15,465,690 |
| 2023-11-09 | $8.43 | $9.05 | $8.43 | $8.61 | $8.61 | 22,592,300 |
| 2023-11-08 | $8.40 | $8.52 | $8.38 | $8.47 | $8.47 | 6,735,340 |
| 2023-11-07 | $8.36 | $8.56 | $8.33 | $8.49 | $8.49 | 7,583,320 |
| 2023-11-06 | $8.16 | $8.40 | $8.16 | $8.39 | $8.39 | 6,574,290 |
| 2023-11-03 | $7.92 | $8.23 | $7.92 | $8.21 | $8.21 | 6,979,250 |
| 2023-11-02 | $8.03 | $8.09 | $7.91 | $7.92 | $7.92 | 2,750,160 |
| 2023-11-01 | $8.01 | $8.08 | $7.89 | $8.04 | $8.04 | 3,522,570 |
| 2023-10-31 | $8.04 | $8.13 | $7.88 | $7.96 | $7.96 | 3,895,900 |
| 2023-10-30 | $7.92 | $8.08 | $7.86 | $8.04 | $8.04 | 4,578,010 |
| 2023-10-27 | $7.81 | $8.03 | $7.76 | $7.98 | $7.98 | 4,834,590 |
| 2023-10-26 | $7.80 | $7.89 | $7.68 | $7.87 | $7.87 | 3,833,500 |
| 2023-10-25 | $7.80 | $7.94 | $7.74 | $7.85 | $7.85 | 4,593,250 |
| 2023-10-24 | $7.60 | $7.85 | $7.50 | $7.80 | $7.80 | 5,630,390 |
| 2023-10-23 | $7.76 | $8.15 | $7.54 | $7.56 | $7.56 | 7,600,000 |
| 2023-10-20 | $7.83 | $8.02 | $7.81 | $7.82 | $7.82 | 4,531,010 |
| 2023-10-19 | $7.84 | $8.17 | $7.82 | $7.90 | $7.90 | 5,719,210 |
| 2023-10-18 | $8.06 | $8.08 | $7.84 | $7.85 | $7.85 | 4,550,870 |
| 2023-10-17 | $8.14 | $8.18 | $8.02 | $8.08 | $8.08 | 3,573,690 |
| 2023-10-16 | $8.32 | $8.32 | $8.08 | $8.15 | $8.15 | 5,101,400 |
| 2023-10-13 | $8.30 | $8.38 | $8.22 | $8.33 | $8.33 | 5,065,600 |
| 2023-10-12 | $8.26 | $8.42 | $8.17 | $8.36 | $8.36 | 6,663,100 |
| 2023-10-11 | $8.30 | $8.35 | $8.21 | $8.26 | $8.26 | 7,429,050 |
| 2023-10-10 | $8.29 | $8.39 | $8.25 | $8.35 | $8.35 | 5,629,590 |
| 2023-10-09 | $8.19 | $8.30 | $8.11 | $8.25 | $8.25 | 5,782,400 |
| 2023-09-28 | $7.93 | $8.18 | $7.93 | $8.16 | $8.16 | 7,034,870 |
| 2023-09-27 | $7.83 | $8.07 | $7.80 | $7.92 | $7.92 | 5,330,230 |
| 2023-09-26 | $7.87 | $7.93 | $7.79 | $7.83 | $7.83 | 2,974,050 |
| 2023-09-25 | $7.88 | $7.93 | $7.76 | $7.91 | $7.91 | 4,482,410 |
| 2023-09-22 | $7.63 | $7.88 | $7.62 | $7.86 | $7.86 | 3,959,200 |
| 2023-09-21 | $7.68 | $7.78 | $7.66 | $7.68 | $7.68 | 3,268,350 |
| 2023-09-20 | $7.80 | $7.86 | $7.70 | $7.72 | $7.72 | 3,679,800 |
| 2023-09-19 | $8.00 | $8.10 | $7.82 | $7.82 | $7.82 | 5,600,500 |
| 2023-09-18 | $7.91 | $8.17 | $7.81 | $8.04 | $8.04 | 6,997,350 |
| 2023-09-15 | $8.19 | $8.21 | $7.90 | $7.93 | $7.93 | 8,096,500 |
| 2023-09-14 | $8.20 | $8.27 | $8.02 | $8.13 | $8.13 | 9,089,750 |
| 2023-09-13 | $8.45 | $8.56 | $8.25 | $8.30 | $8.30 | 13,172,230 |
| 2023-09-12 | $8.66 | $9.05 | $8.60 | $8.67 | $8.67 | 19,117,760 |
| 2023-09-11 | $8.68 | $8.78 | $8.44 | $8.59 | $8.59 | 13,733,690 |
| 2023-09-08 | $8.49 | $8.73 | $8.37 | $8.58 | $8.58 | 11,619,700 |
| 2023-09-07 | $8.70 | $8.73 | $8.40 | $8.42 | $8.42 | 16,716,210 |
| 2023-09-06 | $8.24 | $9.11 | $8.23 | $8.86 | $8.86 | 29,227,700 |
| 2023-09-05 | $8.08 | $8.45 | $8.02 | $8.34 | $8.34 | 14,335,980 |
| 2023-09-04 | $7.88 | $8.09 | $7.87 | $8.09 | $8.09 | 6,427,090 |
| 2023-09-01 | $8.07 | $8.07 | $7.87 | $7.88 | $7.88 | 5,825,200 |
| 2023-08-31 | $7.92 | $8.07 | $7.86 | $8.03 | $8.03 | 7,998,140 |
| 2023-08-30 | $7.84 | $8.13 | $7.80 | $7.96 | $7.96 | 8,040,980 |
| 2023-08-29 | $7.59 | $7.93 | $7.57 | $7.92 | $7.92 | 7,920,040 |
| 2023-08-28 | $8.11 | $8.11 | $7.62 | $7.63 | $7.63 | 6,448,290 |
| 2023-08-25 | $7.91 | $7.91 | $7.60 | $7.65 | $7.65 | 5,528,860 |
| 2023-08-24 | $7.80 | $7.93 | $7.68 | $7.88 | $7.88 | 4,757,400 |
| 2023-08-23 | $7.90 | $7.91 | $7.79 | $7.81 | $7.81 | 3,986,600 |
| 2023-08-22 | $7.99 | $8.04 | $7.77 | $7.95 | $7.95 | 5,685,550 |
| 2023-08-21 | $7.99 | $8.15 | $7.96 | $7.96 | $7.96 | 4,292,300 |
| 2023-08-18 | $8.10 | $8.18 | $8.02 | $8.03 | $8.03 | 4,628,800 |
| 2023-08-17 | $8.01 | $8.18 | $7.98 | $8.12 | $8.12 | 5,345,280 |
| 2023-08-16 | $8.18 | $8.23 | $8.06 | $8.07 | $8.07 | 5,301,400 |
| 2023-08-15 | $8.38 | $8.40 | $8.16 | $8.20 | $8.20 | 5,095,090 |
| 2023-08-14 | $8.25 | $8.38 | $8.18 | $8.36 | $8.36 | 6,168,300 |
| 2023-08-11 | $8.49 | $8.55 | $8.31 | $8.32 | $8.32 | 7,253,090 |
| 2023-08-10 | $8.50 | $8.61 | $8.48 | $8.52 | $8.52 | 5,568,070 |
| 2023-08-09 | $8.64 | $8.70 | $8.47 | $8.56 | $8.56 | 8,527,880 |
| 2023-08-08 | $8.79 | $8.90 | $8.65 | $8.65 | $8.65 | 11,176,310 |
| 2023-08-07 | $8.73 | $8.86 | $8.69 | $8.77 | $8.77 | 6,962,200 |
| 2023-08-04 | $8.78 | $8.85 | $8.72 | $8.81 | $8.81 | 8,288,200 |
| 2023-08-03 | $8.83 | $8.85 | $8.61 | $8.79 | $8.79 | 9,517,430 |
| 2023-08-02 | $8.82 | $8.92 | $8.79 | $8.89 | $8.89 | 10,155,560 |
| 2023-08-01 | $9.11 | $9.14 | $8.82 | $8.85 | $8.85 | 15,347,370 |
| 2023-07-31 | $9.06 | $9.25 | $8.93 | $9.10 | $9.10 | 19,327,640 |
| 2023-07-28 | $9.20 | $9.30 | $8.75 | $9.07 | $9.07 | 29,146,420 |
| 2023-07-27 | $9.83 | $9.99 | $9.30 | $9.33 | $9.33 | 43,375,870 |
| 2023-07-26 | $9.52 | $10.71 | $9.50 | $10.24 | $10.24 | 61,177,660 |
| 2023-07-25 | $9.94 | $9.99 | $9.29 | $9.52 | $9.52 | 36,771,320 |
| 2023-07-24 | $10.00 | $10.34 | $9.68 | $9.76 | $9.76 | 47,064,140 |
| 2023-07-21 | $10.12 | $11.10 | $9.87 | $10.39 | $10.39 | 79,461,430 |
| 2023-07-20 | $8.72 | $10.38 | $8.72 | $10.38 | $10.38 | 69,180,810 |
| 2023-07-19 | $8.75 | $8.80 | $8.58 | $8.65 | $8.65 | 9,783,700 |
| 2023-07-18 | $8.58 | $8.90 | $8.52 | $8.88 | $8.88 | 13,145,470 |
| 2023-07-17 | $8.55 | $8.64 | $8.38 | $8.55 | $8.55 | 5,760,230 |
| 2023-07-14 | $8.49 | $8.75 | $8.36 | $8.60 | $8.60 | 10,333,590 |
| 2023-07-13 | $8.39 | $8.59 | $8.38 | $8.50 | $8.50 | 3,500,900 |
| 2023-07-12 | $8.50 | $8.52 | $8.36 | $8.36 | $8.36 | 3,148,480 |
| 2023-07-11 | $8.34 | $8.51 | $8.34 | $8.50 | $8.50 | 2,647,800 |
| 2023-07-10 | $8.36 | $8.52 | $8.33 | $8.38 | $8.38 | 2,771,700 |
| 2023-07-07 | $8.57 | $8.60 | $8.39 | $8.41 | $8.41 | 3,053,980 |
| 2023-07-06 | $8.54 | $8.64 | $8.50 | $8.53 | $8.53 | 2,852,850 |
| 2023-07-05 | $8.62 | $8.69 | $8.50 | $8.53 | $8.53 | 3,055,100 |
| 2023-07-04 | $8.56 | $8.71 | $8.50 | $8.62 | $8.62 | 4,255,630 |
| 2023-07-03 | $8.51 | $8.68 | $8.46 | $8.51 | $8.51 | 4,998,250 |
| 2023-06-30 | $8.41 | $8.55 | $8.37 | $8.51 | $8.51 | 4,687,640 |
| 2023-06-29 | $8.15 | $8.48 | $8.14 | $8.41 | $8.41 | 7,002,750 |
| 2023-06-28 | $8.18 | $8.25 | $7.85 | $8.20 | $8.20 | 6,374,600 |
| 2023-06-27 | $8.04 | $8.20 | $7.86 | $8.18 | $8.18 | 4,141,600 |
| 2023-06-26 | $7.99 | $8.17 | $7.90 | $7.91 | $7.91 | 3,326,690 |
| 2023-06-21 | $8.22 | $8.42 | $8.11 | $8.13 | $8.13 | 4,482,830 |
| 2023-06-20 | $8.08 | $8.33 | $8.00 | $8.28 | $8.28 | 5,833,090 |
| 2023-06-19 | $8.12 | $8.21 | $8.11 | $8.13 | $8.13 | 2,531,710 |
| 2023-06-16 | $8.21 | $8.21 | $8.09 | $8.17 | $8.17 | 2,731,200 |
| 2023-06-15 | $8.08 | $8.22 | $7.98 | $8.18 | $8.18 | 3,256,390 |
| 2023-06-14 | $8.13 | $8.28 | $8.00 | $8.03 | $8.03 | 2,920,670 |
| 2023-06-13 | $8.17 | $8.25 | $8.11 | $8.20 | $8.20 | 2,153,220 |
| 2023-06-12 | $7.99 | $8.21 | $7.95 | $8.19 | $8.19 | 3,781,620 |
| 2023-06-09 | $8.05 | $8.05 | $7.86 | $7.96 | $7.96 | 2,937,440 |
| 2023-06-08 | $8.13 | $8.18 | $7.96 | $8.00 | $8.00 | 3,325,520 |
| 2023-06-07 | $8.14 | $8.24 | $8.01 | $8.12 | $8.12 | 3,187,900 |
| 2023-06-06 | $8.37 | $8.42 | $8.08 | $8.13 | $8.13 | 5,014,700 |
| 2023-06-05 | $8.55 | $8.60 | $8.38 | $8.40 | $8.40 | 4,156,640 |
| 2023-06-02 | $8.46 | $8.62 | $8.46 | $8.56 | $8.56 | 3,858,030 |
| 2023-06-01 | $8.30 | $8.52 | $8.30 | $8.45 | $8.45 | 3,627,280 |
| 2023-05-31 | $8.38 | $8.48 | $8.32 | $8.38 | $8.38 | 3,028,590 |
| 2023-05-30 | $8.32 | $8.47 | $8.29 | $8.47 | $8.47 | 4,227,300 |
| 2023-05-29 | $8.50 | $8.54 | $8.30 | $8.32 | $8.32 | 3,858,720 |
| 2023-05-26 | $8.61 | $8.62 | $8.35 | $8.50 | $8.50 | 4,346,900 |
| 2023-05-25 | $8.43 | $8.70 | $8.43 | $8.61 | $8.61 | 6,711,800 |
| 2023-05-24 | $8.30 | $8.56 | $8.28 | $8.47 | $8.47 | 4,730,660 |
| 2023-05-23 | $8.59 | $8.59 | $8.32 | $8.36 | $8.36 | 5,042,200 |
| 2023-05-22 | $8.45 | $8.59 | $8.35 | $8.55 | $8.55 | 6,049,600 |
| 2023-05-19 | $8.32 | $8.52 | $8.22 | $8.43 | $8.43 | 5,481,620 |
| 2023-05-18 | $8.32 | $8.43 | $8.27 | $8.34 | $8.34 | 5,344,500 |
| 2023-05-17 | $8.15 | $8.38 | $8.13 | $8.37 | $8.37 | 5,905,800 |
| 2023-05-16 | $8.33 | $8.33 | $8.13 | $8.17 | $8.17 | 5,524,080 |
| 2023-05-15 | $8.15 | $8.37 | $8.12 | $8.29 | $8.29 | 8,750,160 |
| 2023-05-12 | $8.41 | $8.56 | $8.10 | $8.10 | $8.10 | 14,913,080 |
| 2023-05-11 | $7.75 | $9.20 | $7.72 | $8.40 | $8.40 | 23,750,630 |
| 2023-05-10 | $7.69 | $7.80 | $7.56 | $7.74 | $7.74 | 4,232,040 |
| 2023-05-09 | $7.80 | $7.88 | $7.62 | $7.63 | $7.63 | 5,181,700 |
| 2023-05-08 | $7.71 | $7.85 | $7.70 | $7.85 | $7.85 | 3,603,040 |
| 2023-05-05 | $7.98 | $8.01 | $7.72 | $7.75 | $7.75 | 4,850,380 |
| 2023-05-04 | $8.09 | $8.24 | $7.98 | $8.02 | $8.02 | 4,333,400 |
| 2023-05-03 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-05-02 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-04-28 | $7.94 | $8.10 | $7.88 | $8.09 | $8.09 | 4,062,250 |
| 2023-04-27 | $8.06 | $8.08 | $7.82 | $7.88 | $7.88 | 5,374,030 |
| 2023-04-26 | $7.85 | $8.18 | $7.85 | $8.17 | $8.17 | 4,184,060 |
| 2023-04-25 | $8.26 | $8.26 | $7.84 | $7.98 | $7.98 | 4,436,180 |
| 2023-04-24 | $8.19 | $8.32 | $8.14 | $8.24 | $8.24 | 3,260,400 |
| 2023-04-21 | $8.58 | $8.60 | $8.24 | $8.26 | $8.26 | 4,601,700 |
| 2023-04-20 | $8.60 | $8.61 | $8.41 | $8.52 | $8.52 | 4,399,750 |
| 2023-04-19 | $8.70 | $8.72 | $8.55 | $8.66 | $8.66 | 3,545,800 |
| 2023-04-18 | $8.89 | $8.89 | $8.64 | $8.68 | $8.68 | 4,394,500 |
| 2023-04-17 | $8.86 | $9.04 | $8.84 | $8.89 | $8.89 | 4,675,900 |
| 2023-04-14 | $8.75 | $8.90 | $8.67 | $8.89 | $8.89 | 4,852,490 |
| 2023-04-13 | $8.87 | $8.88 | $8.68 | $8.69 | $8.69 | 4,949,490 |
| 2023-04-12 | $8.83 | $8.93 | $8.79 | $8.87 | $8.87 | 3,691,540 |
| 2023-04-11 | $8.99 | $9.03 | $8.75 | $8.83 | $8.83 | 4,984,890 |
| 2023-04-10 | $9.15 | $9.21 | $8.95 | $8.99 | $8.99 | 5,488,580 |
| 2023-04-07 | $9.13 | $9.25 | $9.12 | $9.14 | $9.14 | 4,560,090 |
| 2023-04-06 | $9.09 | $9.19 | $8.94 | $9.16 | $9.16 | 5,368,980 |
| 2023-04-05 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2023-04-04 | $9.42 | $9.42 | $8.99 | $9.03 | $9.03 | 10,146,500 |
| 2023-04-03 | $9.39 | $9.52 | $9.31 | $9.39 | $9.39 | 7,464,370 |
| 2023-03-31 | $9.41 | $9.53 | $9.32 | $9.37 | $9.37 | 5,331,000 |
| 2023-03-30 | $9.49 | $9.51 | $9.32 | $9.36 | $9.36 | 3,912,800 |
| 2023-03-29 | $9.41 | $9.64 | $9.41 | $9.49 | $9.49 | 4,101,090 |
| 2023-03-28 | $9.63 | $9.64 | $9.42 | $9.44 | $9.44 | 3,631,640 |
| 2023-03-27 | $9.55 | $9.64 | $9.42 | $9.60 | $9.60 | 3,993,730 |
| 2023-03-24 | $9.65 | $9.68 | $9.55 | $9.55 | $9.55 | 4,160,670 |
| 2023-03-23 | $9.55 | $9.63 | $9.50 | $9.62 | $9.62 | 3,975,410 |
| 2023-03-22 | $9.48 | $9.61 | $9.44 | $9.58 | $9.58 | 4,413,280 |
| 2023-03-21 | $9.30 | $9.45 | $9.22 | $9.45 | $9.45 | 3,549,370 |
| 2023-03-20 | $9.28 | $9.36 | $9.11 | $9.29 | $9.29 | 4,065,960 |
| 2023-03-17 | $9.18 | $9.40 | $9.18 | $9.26 | $9.26 | 4,672,100 |
| 2023-03-16 | $9.33 | $9.44 | $9.09 | $9.13 | $9.13 | 4,502,740 |
| 2023-03-15 | $9.28 | $9.60 | $9.25 | $9.40 | $9.40 | 6,760,930 |
| 2023-03-14 | $9.52 | $9.57 | $9.08 | $9.25 | $9.25 | 9,572,210 |
| 2023-03-13 | $9.68 | $9.86 | $9.53 | $9.57 | $9.57 | 5,121,370 |
| 2023-03-10 | $9.81 | $9.89 | $9.69 | $9.71 | $9.71 | 4,007,020 |
| 2023-03-09 | $9.82 | $9.93 | $9.78 | $9.90 | $9.90 | 4,028,800 |
| 2023-03-08 | $9.59 | $9.80 | $9.58 | $9.79 | $9.79 | 4,185,300 |
| 2023-03-07 | $10.00 | $10.01 | $9.59 | $9.59 | $9.59 | 6,518,830 |
| 2023-03-06 | $10.05 | $10.05 | $9.88 | $9.97 | $9.97 | 5,352,890 |
| 2023-03-03 | $10.01 | $10.05 | $9.91 | $10.02 | $10.02 | 3,706,830 |
| 2023-03-02 | $10.08 | $10.16 | $9.91 | $9.92 | $9.92 | 6,134,030 |
| 2023-03-01 | $10.09 | $10.15 | $10.03 | $10.14 | $10.14 | 4,101,090 |
| 2023-02-28 | $10.01 | $10.12 | $9.92 | $10.08 | $10.08 | 4,489,920 |
| 2023-02-27 | $10.13 | $10.23 | $10.03 | $10.04 | $10.04 | 4,177,650 |
| 2023-02-24 | $10.25 | $10.31 | $10.09 | $10.15 | $10.15 | 4,489,080 |
| 2023-02-23 | $10.14 | $10.26 | $10.11 | $10.25 | $10.25 | 4,922,400 |
| 2023-02-22 | $10.23 | $10.26 | $10.05 | $10.14 | $10.14 | 6,589,430 |
| 2023-02-21 | $10.19 | $10.34 | $10.17 | $10.27 | $10.27 | 7,727,740 |
| 2023-02-20 | $10.13 | $10.16 | $9.91 | $10.13 | $10.13 | 9,749,570 |
| 2023-02-17 | $10.31 | $10.38 | $10.09 | $10.12 | $10.12 | 11,684,480 |
| 2023-02-16 | $11.35 | $11.36 | $10.30 | $10.38 | $10.38 | 26,199,760 |
| 2023-02-15 | $11.60 | $11.75 | $11.18 | $11.27 | $11.27 | 33,685,560 |
| 2023-02-14 | $11.78 | $12.13 | $11.66 | $12.03 | $12.03 | 18,590,900 |
| 2023-02-13 | $11.73 | $11.81 | $11.47 | $11.76 | $11.76 | 11,516,430 |
| 2023-02-10 | $11.98 | $12.04 | $11.64 | $11.69 | $11.69 | 16,396,120 |
| 2023-02-09 | $12.01 | $12.35 | $11.82 | $12.04 | $12.04 | 26,866,720 |
| 2023-02-08 | $11.20 | $13.00 | $11.09 | $12.20 | $12.20 | 40,946,850 |
| 2023-02-07 | $11.00 | $11.38 | $10.90 | $11.20 | $11.20 | 7,501,710 |
| 2023-02-06 | $11.12 | $11.17 | $10.92 | $10.97 | $10.97 | 5,632,700 |
| 2023-02-03 | $11.30 | $11.30 | $10.90 | $11.15 | $11.15 | 7,186,700 |
| 2023-02-02 | $11.11 | $11.35 | $11.09 | $11.30 | $11.30 | 6,952,200 |
| 2023-02-01 | $11.05 | $11.23 | $10.95 | $11.19 | $11.19 | 7,453,170 |
| 2023-01-31 | $10.80 | $11.00 | $10.74 | $11.00 | $11.00 | 5,949,100 |
| 2023-01-30 | $10.77 | $11.26 | $10.77 | $10.93 | $10.93 | 9,420,930 |
| 2023-01-20 | $10.47 | $10.68 | $10.47 | $10.64 | $10.64 | 5,264,690 |
| 2023-01-19 | $10.53 | $10.57 | $10.34 | $10.45 | $10.45 | 4,629,000 |
| 2023-01-18 | $10.33 | $10.72 | $10.27 | $10.54 | $10.54 | 5,915,780 |
| 2023-01-17 | $10.29 | $10.53 | $10.28 | $10.34 | $10.34 | 4,899,000 |
| 2023-01-16 | $10.11 | $10.38 | $10.02 | $10.29 | $10.29 | 6,478,310 |
| 2023-01-13 | $10.20 | $10.32 | $10.10 | $10.12 | $10.12 | 4,636,600 |
| 2023-01-12 | $10.36 | $10.45 | $10.12 | $10.15 | $10.15 | 6,359,190 |
| 2023-01-11 | $10.63 | $10.65 | $10.31 | $10.31 | $10.31 | 6,502,330 |
| 2023-01-10 | $10.44 | $10.66 | $10.35 | $10.62 | $10.62 | 9,677,660 |
| 2023-01-09 | $11.03 | $11.13 | $10.41 | $10.45 | $10.45 | 17,087,540 |
| 2023-01-06 | $10.38 | $11.49 | $10.30 | $11.01 | $11.01 | 14,730,530 |
| 2023-01-05 | $10.27 | $10.52 | $10.16 | $10.40 | $10.40 | 5,934,090 |
| 2023-01-04 | $10.38 | $10.69 | $10.27 | $10.35 | $10.35 | 7,459,560 |
| 2023-01-03 | $10.34 | $10.41 | $10.00 | $10.37 | $10.37 | 13,423,000 |
| 2023-01-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-12-30 | $10.82 | $10.97 | $10.38 | $10.39 | $10.39 | 10,186,170 |
| 2022-12-29 | $10.81 | $11.05 | $10.70 | $10.83 | $10.83 | 4,076,800 |
| 2022-12-28 | $11.30 | $11.40 | $10.86 | $10.91 | $10.91 | 4,570,890 |
| 2022-12-27 | $11.27 | $11.32 | $10.93 | $11.15 | $11.15 | 6,053,800 |
| 2022-12-26 | $10.84 | $11.26 | $10.73 | $11.20 | $11.20 | 7,372,930 |
| 2022-12-23 | $10.59 | $10.77 | $10.38 | $10.58 | $10.58 | 3,433,100 |
| 2022-12-22 | $11.25 | $11.25 | $10.69 | $10.70 | $10.70 | 3,781,700 |
| 2022-12-21 | $11.55 | $11.57 | $10.90 | $11.02 | $11.02 | 4,359,300 |
| 2022-12-20 | $11.10 | $11.52 | $11.04 | $11.41 | $11.41 | 5,124,900 |
| 2022-12-19 | $11.77 | $11.86 | $11.03 | $11.13 | $11.13 | 9,669,400 |
| 2022-12-16 | $12.00 | $12.30 | $11.59 | $11.68 | $11.68 | 6,368,320 |
| 2022-12-15 | $12.34 | $12.67 | $12.12 | $12.23 | $12.23 | 4,473,180 |
| 2022-12-14 | $12.39 | $12.73 | $12.25 | $12.48 | $12.48 | 5,491,050 |
| 2022-12-13 | $12.82 | $12.95 | $12.22 | $12.30 | $12.30 | 7,499,800 |
| 2022-12-12 | $12.87 | $12.97 | $12.54 | $12.81 | $12.81 | 7,596,450 |
| 2022-12-09 | $12.45 | $13.03 | $12.29 | $12.78 | $12.78 | 11,411,340 |
| 2022-12-08 | $12.61 | $12.77 | $12.40 | $12.44 | $12.44 | 6,607,370 |
| 2022-12-07 | $12.88 | $12.97 | $12.58 | $12.67 | $12.67 | 6,571,100 |
| 2022-12-06 | $13.00 | $13.17 | $12.51 | $12.87 | $12.87 | 10,141,850 |
| 2022-12-05 | $13.34 | $13.62 | $12.78 | $13.10 | $13.10 | 16,198,280 |
| 2022-12-01 | $12.84 | $13.35 | $12.72 | $12.91 | $12.91 | 14,373,420 |
| 2022-11-30 | $12.98 | $13.30 | $12.41 | $12.73 | $12.73 | 14,734,070 |
| 2022-11-29 | $11.87 | $13.04 | $11.87 | $12.99 | $12.99 | 22,731,700 |
| 2022-11-28 | $11.70 | $12.27 | $11.63 | $11.99 | $11.99 | 6,158,050 |
| 2022-11-25 | $12.20 | $12.55 | $11.81 | $11.87 | $11.87 | 7,807,150 |
| 2022-11-24 | $11.88 | $12.66 | $11.83 | $12.39 | $12.39 | 13,951,130 |
| 2022-11-23 | $11.68 | $12.14 | $11.20 | $11.95 | $11.95 | 11,696,240 |
| 2022-11-22 | $12.20 | $12.58 | $11.55 | $11.71 | $11.71 | 16,009,810 |
| 2022-11-21 | $11.90 | $12.60 | $11.73 | $12.48 | $12.48 | 16,915,650 |
| 2022-11-18 | $11.71 | $12.27 | $11.71 | $11.85 | $11.85 | 10,626,750 |
| 2022-11-17 | $11.68 | $11.76 | $11.43 | $11.73 | $11.73 | 6,539,130 |
| 2022-11-16 | $11.96 | $12.10 | $11.61 | $11.68 | $11.68 | 7,288,260 |
| 2022-11-15 | $11.81 | $12.38 | $11.78 | $12.07 | $12.07 | 11,359,230 |
| 2022-11-14 | $11.76 | $12.02 | $11.23 | $11.80 | $11.80 | 18,171,970 |
| 2022-11-11 | $12.70 | $12.86 | $11.75 | $11.98 | $11.98 | 19,080,420 |
| 2022-11-10 | $12.58 | $13.12 | $12.26 | $12.29 | $12.29 | 12,617,840 |
| 2022-11-09 | $12.81 | $12.92 | $12.43 | $12.74 | $12.74 | 10,254,130 |
| 2022-11-08 | $13.11 | $13.18 | $12.58 | $12.93 | $12.93 | 15,006,400 |
| 2022-11-07 | $12.72 | $13.39 | $12.42 | $13.30 | $13.30 | 21,242,260 |
| 2022-11-04 | $12.59 | $12.83 | $12.33 | $12.71 | $12.71 | 19,998,050 |
| 2022-11-03 | $12.00 | $12.97 | $11.83 | $12.58 | $12.58 | 26,472,830 |
| 2022-11-02 | $10.91 | $12.43 | $10.91 | $11.87 | $11.87 | 21,401,630 |
| 2022-11-01 | $10.96 | $11.32 | $10.80 | $10.99 | $10.99 | 12,074,510 |
| 2022-10-31 | $11.53 | $11.53 | $10.55 | $10.82 | $10.82 | 18,813,840 |
| 2022-10-28 | $11.02 | $11.99 | $11.02 | $11.20 | $11.20 | 26,208,590 |
| 2022-10-27 | $12.10 | $12.79 | $11.69 | $11.75 | $11.75 | 23,844,980 |
| 2022-10-26 | $12.20 | $13.00 | $11.70 | $12.18 | $12.18 | 28,943,900 |
| 2022-10-25 | $11.42 | $13.60 | $11.10 | $12.14 | $12.14 | 38,493,180 |
| 2022-10-24 | $11.30 | $11.95 | $11.20 | $11.70 | $11.70 | 31,042,280 |
| 2022-10-21 | $11.05 | $11.82 | $10.63 | $10.98 | $10.98 | 22,109,770 |
| 2022-10-20 | $10.35 | $10.87 | $10.14 | $10.79 | $10.79 | 14,469,830 |
| 2022-10-19 | $10.09 | $10.70 | $9.90 | $10.35 | $10.35 | 14,519,910 |
| 2022-10-18 | $10.03 | $10.13 | $9.71 | $9.98 | $9.98 | 10,557,370 |
| 2022-10-17 | $8.88 | $9.96 | $8.77 | $9.84 | $9.84 | 12,250,800 |
| 2022-10-14 | $8.53 | $8.90 | $8.53 | $8.88 | $8.88 | 3,633,370 |
| 2022-10-13 | $8.45 | $8.64 | $8.32 | $8.51 | $8.51 | 3,279,780 |
| 2022-10-12 | $8.17 | $8.44 | $8.01 | $8.42 | $8.42 | 3,637,950 |
| 2022-10-11 | $7.97 | $8.10 | $7.92 | $8.05 | $8.05 | 2,507,430 |
| 2022-10-10 | $8.13 | $8.25 | $7.91 | $7.96 | $7.96 | 2,387,440 |
| 2022-09-30 | $8.30 | $8.49 | $8.12 | $8.13 | $8.13 | 2,308,340 |
| 2022-09-29 | $8.51 | $8.68 | $8.32 | $8.34 | $8.34 | 2,490,920 |
| 2022-09-28 | $8.79 | $8.95 | $8.42 | $8.42 | $8.42 | 3,411,610 |
| 2022-09-27 | $8.69 | $8.90 | $8.68 | $8.84 | $8.84 | 3,272,400 |
| 2022-09-26 | $8.91 | $9.10 | $8.68 | $8.76 | $8.76 | 5,189,190 |
| 2022-09-23 | $9.28 | $9.50 | $8.96 | $9.02 | $9.02 | 9,356,550 |
| 2022-09-22 | $9.02 | $9.35 | $8.90 | $9.15 | $9.15 | 5,199,460 |
| 2022-09-21 | $8.75 | $9.13 | $8.73 | $9.03 | $9.03 | 4,953,800 |
| 2022-09-20 | $8.85 | $8.91 | $8.70 | $8.84 | $8.84 | 3,435,360 |
| 2022-09-19 | $8.74 | $9.11 | $8.58 | $8.70 | $8.70 | 6,812,650 |
| 2022-09-16 | $8.58 | $8.77 | $8.43 | $8.73 | $8.73 | 4,047,740 |
| 2022-09-15 | $8.96 | $9.02 | $8.44 | $8.59 | $8.59 | 4,439,200 |
| 2022-09-14 | $8.92 | $9.03 | $8.80 | $8.92 | $8.92 | 3,739,630 |
| 2022-09-13 | $8.89 | $9.30 | $8.89 | $9.06 | $9.06 | 4,856,900 |
| 2022-09-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-09-09 | $9.00 | $9.08 | $8.71 | $8.88 | $8.88 | 6,321,920 |
| 2022-09-08 | $9.44 | $9.49 | $8.96 | $9.00 | $9.00 | 9,890,150 |
| 2022-09-07 | $9.62 | $9.83 | $9.42 | $9.51 | $9.51 | 8,286,600 |
| 2022-09-06 | $9.57 | $9.63 | $9.38 | $9.62 | $9.62 | 3,806,200 |
| 2022-09-05 | $9.61 | $9.67 | $9.44 | $9.57 | $9.57 | 4,258,230 |
| 2022-09-02 | $9.46 | $9.72 | $9.30 | $9.66 | $9.66 | 4,422,450 |
| 2022-09-01 | $9.42 | $9.62 | $9.32 | $9.33 | $9.33 | 3,414,620 |
| 2022-08-31 | $10.00 | $10.08 | $9.45 | $9.50 | $9.50 | 6,312,390 |
| 2022-08-30 | $10.08 | $10.23 | $9.89 | $9.97 | $9.97 | 4,682,460 |
| 2022-08-29 | $10.20 | $10.31 | $9.97 | $10.10 | $10.10 | 7,091,530 |
| 2022-08-26 | $9.82 | $10.78 | $9.80 | $10.35 | $10.35 | 14,256,520 |
| 2022-08-25 | $10.24 | $10.28 | $9.60 | $9.84 | $9.84 | 7,944,630 |
| 2022-08-24 | $10.66 | $10.70 | $10.10 | $10.13 | $10.13 | 8,512,480 |
| 2022-08-23 | $10.20 | $10.61 | $10.14 | $10.59 | $10.59 | 9,761,660 |
| 2022-08-22 | $10.24 | $10.38 | $10.06 | $10.35 | $10.35 | 9,005,400 |
| 2022-08-19 | $10.73 | $10.91 | $10.25 | $10.27 | $10.27 | 13,617,300 |
| 2022-08-18 | $10.75 | $10.89 | $10.61 | $10.76 | $10.76 | 9,866,840 |
| 2022-08-17 | $10.99 | $11.08 | $10.70 | $10.76 | $10.76 | 14,747,330 |
| 2022-08-16 | $11.30 | $11.31 | $10.97 | $11.06 | $11.06 | 15,473,360 |
| 2022-08-15 | $10.94 | $11.40 | $10.83 | $11.26 | $11.26 | 22,815,220 |
| 2022-08-12 | $11.52 | $12.24 | $11.08 | $11.18 | $11.18 | 47,888,030 |
| 2022-08-11 | $10.30 | $11.52 | $10.10 | $11.52 | $11.52 | 32,617,550 |
| 2022-08-10 | $9.51 | $9.71 | $9.38 | $9.60 | $9.60 | 4,973,890 |
| 2022-08-09 | $9.33 | $9.53 | $9.27 | $9.53 | $9.53 | 4,592,350 |
| 2022-08-08 | $9.27 | $9.37 | $9.07 | $9.32 | $9.32 | 4,476,600 |
| 2022-08-05 | $9.27 | $9.42 | $9.04 | $9.20 | $9.20 | 6,570,220 |
| 2022-08-04 | $9.16 | $9.33 | $8.97 | $9.15 | $9.15 | 4,339,790 |
| 2022-08-03 | $9.50 | $9.67 | $9.06 | $9.08 | $9.08 | 5,633,080 |
| 2022-08-02 | $9.47 | $9.53 | $9.00 | $9.19 | $9.19 | 6,301,810 |
| 2022-08-01 | $9.41 | $9.78 | $9.38 | $9.53 | $9.53 | 5,461,560 |
| 2022-07-29 | $9.68 | $9.83 | $9.43 | $9.44 | $9.44 | 4,703,960 |
| 2022-07-28 | $9.45 | $9.85 | $9.43 | $9.68 | $9.68 | 8,903,520 |
| 2022-07-27 | $9.09 | $9.45 | $8.99 | $9.40 | $9.40 | 5,967,340 |
| 2022-07-26 | $8.87 | $9.08 | $8.72 | $9.03 | $9.03 | 3,488,860 |
| 2022-07-25 | $9.22 | $9.25 | $8.82 | $8.87 | $8.87 | 3,341,670 |
| 2022-07-22 | $9.13 | $9.33 | $8.97 | $9.09 | $9.09 | 5,935,480 |
| 2022-07-21 | $9.00 | $9.35 | $8.91 | $9.13 | $9.13 | 6,053,000 |
| 2022-07-20 | $8.75 | $9.10 | $8.71 | $8.95 | $8.95 | 5,865,590 |
| 2022-07-19 | $8.74 | $8.74 | $8.56 | $8.70 | $8.70 | 3,771,110 |
| 2022-07-18 | $8.32 | $8.63 | $8.32 | $8.60 | $8.60 | 3,997,850 |
| 2022-07-15 | $8.50 | $8.53 | $8.27 | $8.31 | $8.31 | 3,666,800 |
| 2022-07-14 | $8.26 | $8.60 | $8.11 | $8.45 | $8.45 | 5,373,810 |
| 2022-07-13 | $7.99 | $8.20 | $7.94 | $8.20 | $8.20 | 4,347,620 |
| 2022-07-12 | $8.26 | $8.26 | $7.91 | $7.92 | $7.92 | 3,576,860 |
| 2022-07-11 | $8.54 | $8.54 | $8.20 | $8.25 | $8.25 | 2,743,520 |
| 2022-07-08 | $8.78 | $8.78 | $8.49 | $8.51 | $8.51 | 3,141,110 |
| 2022-07-07 | $8.30 | $8.80 | $8.21 | $8.64 | $8.64 | 5,606,980 |
| 2022-07-06 | $8.24 | $8.39 | $8.15 | $8.30 | $8.30 | 2,415,560 |
| 2022-07-05 | $8.50 | $8.53 | $8.15 | $8.27 | $8.27 | 3,714,690 |
| 2022-07-04 | $8.50 | $8.50 | $8.21 | $8.48 | $8.48 | 2,615,000 |
| 2022-07-01 | $8.50 | $8.53 | $8.31 | $8.44 | $8.44 | 2,965,320 |
| 2022-06-30 | $8.54 | $8.68 | $8.45 | $8.50 | $8.50 | 3,651,870 |
| 2022-06-29 | $8.87 | $8.87 | $8.50 | $8.53 | $8.53 | 4,463,600 |
| 2022-06-28 | $8.55 | $8.81 | $8.45 | $8.81 | $8.81 | 4,876,460 |
| 2022-06-27 | $8.51 | $8.64 | $8.40 | $8.53 | $8.53 | 4,529,030 |
| 2022-06-24 | $8.51 | $8.65 | $8.48 | $8.57 | $8.57 | 3,609,950 |
| 2022-06-23 | $8.24 | $8.55 | $8.17 | $8.51 | $8.51 | 4,028,560 |
| 2022-06-22 | $8.52 | $8.52 | $8.22 | $8.27 | $8.27 | 3,045,200 |
| 2022-06-21 | $8.37 | $8.62 | $8.29 | $8.45 | $8.45 | 4,867,940 |
| 2022-06-20 | $8.09 | $8.56 | $8.09 | $8.40 | $8.40 | 5,901,160 |
| 2022-06-17 | $7.93 | $8.11 | $7.92 | $8.11 | $8.11 | 3,253,780 |
| 2022-06-16 | $7.96 | $8.09 | $7.94 | $7.98 | $7.98 | 2,513,600 |
| 2022-06-15 | $8.20 | $8.20 | $7.97 | $7.97 | $7.97 | 4,173,890 |
| 2022-06-14 | $8.07 | $8.10 | $7.84 | $8.07 | $8.07 | 3,927,450 |
| 2022-06-13 | $7.90 | $8.15 | $7.86 | $8.12 | $8.12 | 3,892,840 |
| 2022-06-10 | $7.69 | $7.95 | $7.63 | $7.92 | $7.92 | 2,775,790 |
| 2022-06-09 | $7.90 | $7.91 | $7.66 | $7.69 | $7.69 | 2,914,830 |
| 2022-06-08 | $7.96 | $8.10 | $7.77 | $7.94 | $7.94 | 3,044,250 |
| 2022-06-07 | $8.10 | $8.13 | $7.92 | $7.97 | $7.97 | 2,993,110 |
| 2022-06-06 | $7.91 | $8.10 | $7.91 | $8.08 | $8.08 | 3,026,960 |
| 2022-06-02 | $7.82 | $7.93 | $7.69 | $7.91 | $7.91 | 2,476,720 |
| 2022-06-01 | $7.68 | $7.83 | $7.65 | $7.81 | $7.81 | 3,377,490 |
| 2022-05-31 | $7.56 | $7.73 | $7.47 | $7.69 | $7.69 | 2,593,210 |
| 2022-05-30 | $7.62 | $7.64 | $7.49 | $7.56 | $7.56 | 2,321,250 |
| 2022-05-27 | $7.61 | $7.76 | $7.52 | $7.59 | $7.59 | 2,161,200 |
| 2022-05-26 | $7.52 | $7.66 | $7.40 | $7.59 | $7.59 | 2,625,030 |
| 2022-05-25 | $7.49 | $7.59 | $7.43 | $7.54 | $7.54 | 2,003,340 |
| 2022-05-24 | $7.98 | $7.99 | $7.45 | $7.45 | $7.45 | 4,571,420 |
| 2022-05-23 | $7.62 | $7.98 | $7.62 | $7.91 | $7.91 | 4,804,460 |
| 2022-05-20 | $7.65 | $7.73 | $7.55 | $7.62 | $7.62 | 3,940,380 |
| 2022-05-19 | $7.47 | $7.64 | $7.40 | $7.63 | $7.63 | 3,754,600 |
| 2022-05-18 | $7.41 | $7.70 | $7.31 | $7.55 | $7.55 | 7,973,700 |
| 2022-05-17 | $7.16 | $7.52 | $7.15 | $7.34 | $7.34 | 6,073,690 |
| 2022-05-16 | $7.20 | $7.31 | $7.15 | $7.18 | $7.18 | 2,434,730 |
| 2022-05-13 | $7.33 | $7.40 | $7.11 | $7.18 | $7.18 | 2,416,570 |
| 2022-05-12 | $6.96 | $7.25 | $6.96 | $7.20 | $7.20 | 4,401,650 |
| 2022-05-11 | $6.97 | $7.29 | $6.88 | $7.01 | $7.01 | 4,391,380 |
| 2022-05-10 | $6.80 | $6.97 | $6.70 | $6.93 | $6.93 | 2,151,740 |
| 2022-05-09 | $6.74 | $6.91 | $6.70 | $6.87 | $6.87 | 2,116,050 |
| 2022-05-06 | $6.78 | $6.82 | $6.52 | $6.72 | $6.72 | 1,978,850 |
| 2022-05-05 | $6.76 | $6.89 | $6.65 | $6.82 | $6.82 | 3,138,530 |
| 2022-05-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2022-05-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2022-04-29 | $6.54 | $6.79 | $6.54 | $6.76 | $6.76 | 3,342,580 |
| 2022-04-28 | $6.70 | $6.80 | $6.46 | $6.53 | $6.53 | 4,767,030 |
| 2022-04-27 | $6.38 | $6.77 | $6.23 | $6.77 | $6.77 | 4,250,430 |
| 2022-04-26 | $6.79 | $6.87 | $6.40 | $6.45 | $6.45 | 3,699,750 |
| 2022-04-25 | $7.31 | $7.38 | $6.72 | $6.73 | $6.73 | 4,973,240 |
| 2022-04-22 | $7.56 | $7.61 | $7.36 | $7.39 | $7.39 | 3,075,770 |
| 2022-04-21 | $7.87 | $7.94 | $7.51 | $7.56 | $7.56 | 2,899,400 |
| 2022-04-20 | $8.04 | $8.09 | $7.83 | $7.87 | $7.87 | 1,730,600 |
| 2022-04-19 | $8.00 | $8.11 | $7.91 | $7.99 | $7.99 | 1,697,590 |
| 2022-04-18 | $7.80 | $8.01 | $7.66 | $7.93 | $7.93 | 2,738,630 |
| 2022-04-15 | $8.02 | $8.02 | $7.75 | $7.84 | $7.84 | 3,266,750 |
| 2022-04-14 | $7.99 | $8.17 | $7.99 | $8.02 | $8.02 | 2,194,300 |
| 2022-04-13 | $8.17 | $8.17 | $7.93 | $7.99 | $7.99 | 2,535,770 |
| 2022-04-12 | $7.98 | $8.19 | $7.92 | $8.18 | $8.18 | 3,379,430 |
| 2022-04-11 | $8.15 | $8.24 | $7.81 | $7.90 | $7.90 | 3,659,850 |
| 2022-04-08 | $8.45 | $8.50 | $8.10 | $8.22 | $8.22 | 2,866,020 |
| 2022-04-07 | $8.75 | $8.77 | $8.40 | $8.40 | $8.40 | 2,910,260 |
| 2022-04-06 | $8.60 | $8.85 | $8.48 | $8.71 | $8.71 | 3,016,140 |
| 2022-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-04-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-04-01 | $8.77 | $8.77 | $8.49 | $8.60 | $8.60 | 3,469,880 |
| 2022-03-31 | $8.86 | $8.89 | $8.72 | $8.75 | $8.75 | 2,580,850 |
| 2022-03-30 | $8.86 | $8.94 | $8.79 | $8.90 | $8.90 | 2,626,940 |
| 2022-03-29 | $9.06 | $9.09 | $8.74 | $8.76 | $8.76 | 3,639,110 |
| 2022-03-28 | $9.01 | $9.11 | $8.85 | $9.01 | $9.01 | 2,374,970 |
| 2022-03-25 | $9.02 | $9.28 | $9.01 | $9.07 | $9.07 | 3,305,720 |
| 2022-03-24 | $9.25 | $9.25 | $8.99 | $9.04 | $9.04 | 2,784,730 |
| 2022-03-23 | $9.27 | $9.35 | $9.20 | $9.28 | $9.28 | 2,715,520 |
| 2022-03-22 | $9.25 | $9.35 | $9.16 | $9.21 | $9.21 | 2,804,280 |
| 2022-03-21 | $9.26 | $9.49 | $9.22 | $9.32 | $9.32 | 3,486,730 |
| 2022-03-18 | $9.15 | $9.29 | $9.10 | $9.25 | $9.25 | 2,937,850 |
| 2022-03-17 | $9.22 | $9.39 | $9.12 | $9.20 | $9.20 | 6,059,110 |
| 2022-03-16 | $9.04 | $9.23 | $8.67 | $9.10 | $9.10 | 4,827,800 |
| 2022-03-15 | $9.39 | $9.39 | $8.88 | $8.88 | $8.88 | 4,027,620 |
| 2022-03-14 | $9.80 | $9.80 | $9.42 | $9.44 | $9.44 | 2,962,400 |
| 2022-03-10 | $9.61 | $9.96 | $9.61 | $9.75 | $9.75 | 4,210,620 |
| 2022-03-09 | $9.54 | $9.77 | $9.02 | $9.40 | $9.40 | 4,225,440 |
| 2022-03-08 | $9.97 | $10.07 | $9.52 | $9.59 | $9.59 | 3,957,430 |
| 2022-03-07 | $10.46 | $10.48 | $9.95 | $10.00 | $10.00 | 4,241,500 |
| 2022-03-04 | $10.50 | $10.63 | $10.32 | $10.39 | $10.39 | 3,207,940 |
| 2022-03-03 | $10.69 | $10.71 | $10.48 | $10.53 | $10.53 | 2,680,100 |
| 2022-03-02 | $10.41 | $10.75 | $10.41 | $10.68 | $10.68 | 4,128,720 |
| 2022-03-01 | $10.42 | $10.58 | $10.40 | $10.47 | $10.47 | 2,292,920 |
| 2022-02-28 | $10.53 | $10.56 | $10.25 | $10.42 | $10.42 | 3,230,970 |
| 2022-02-25 | $10.46 | $10.63 | $10.43 | $10.54 | $10.54 | 3,146,870 |
| 2022-02-24 | $10.58 | $10.83 | $10.25 | $10.41 | $10.41 | 6,174,620 |
| 2022-02-23 | $10.33 | $10.67 | $10.33 | $10.58 | $10.58 | 4,590,020 |
| 2022-02-22 | $10.56 | $10.56 | $10.25 | $10.33 | $10.33 | 3,654,680 |
| 2022-02-21 | $10.41 | $10.70 | $10.23 | $10.60 | $10.60 | 4,655,910 |
| 2022-02-18 | $10.37 | $10.37 | $10.15 | $10.26 | $10.26 | 2,035,600 |
| 2022-02-17 | $10.42 | $10.50 | $10.30 | $10.37 | $10.37 | 2,808,750 |
| 2022-02-16 | $10.31 | $10.52 | $10.30 | $10.41 | $10.41 | 3,038,010 |
| 2022-02-15 | $10.19 | $10.28 | $10.10 | $10.24 | $10.24 | 1,879,680 |
| 2022-02-14 | $10.11 | $10.34 | $9.98 | $10.19 | $10.19 | 2,217,350 |
| 2022-02-11 | $10.54 | $10.66 | $10.12 | $10.13 | $10.13 | 3,394,330 |
| 2022-02-10 | $10.64 | $10.70 | $10.42 | $10.53 | $10.53 | 2,830,800 |
| 2022-02-09 | $10.44 | $10.65 | $10.37 | $10.61 | $10.61 | 3,006,710 |
| 2022-02-08 | $10.36 | $10.48 | $10.24 | $10.44 | $10.44 | 2,393,900 |
| 2022-02-07 | $10.66 | $10.70 | $10.28 | $10.36 | $10.36 | 2,934,960 |
| 2022-02-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-02-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-02-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-02-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-01-28 | $9.91 | $10.38 | $9.87 | $10.25 | $10.25 | 4,541,660 |
| 2022-01-27 | $10.28 | $10.34 | $9.80 | $9.87 | $9.87 | 4,251,380 |
| 2022-01-26 | $10.39 | $10.45 | $10.10 | $10.25 | $10.25 | 2,950,040 |
| 2022-01-25 | $10.77 | $10.84 | $10.12 | $10.27 | $10.27 | 4,225,340 |
| 2022-01-24 | $10.90 | $11.04 | $10.74 | $10.77 | $10.77 | 2,328,530 |
| 2022-01-21 | $10.91 | $11.05 | $10.82 | $10.95 | $10.95 | 2,730,440 |
| 2022-01-20 | $11.66 | $11.67 | $10.91 | $10.92 | $10.92 | 6,185,530 |
| 2022-01-19 | $11.52 | $11.67 | $11.41 | $11.56 | $11.56 | 3,329,410 |
| 2022-01-18 | $12.04 | $12.04 | $11.58 | $11.63 | $11.63 | 5,454,010 |
| 2022-01-17 | $11.44 | $11.96 | $11.44 | $11.90 | $11.90 | 7,010,750 |
| 2022-01-14 | $11.50 | $11.71 | $11.40 | $11.45 | $11.45 | 3,425,320 |
| 2022-01-13 | $11.82 | $11.84 | $11.49 | $11.58 | $11.58 | 4,231,030 |
| 2022-01-12 | $11.68 | $11.90 | $11.66 | $11.83 | $11.83 | 4,298,930 |
| 2022-01-11 | $11.63 | $12.04 | $11.62 | $11.79 | $11.79 | 5,427,580 |
| 2022-01-10 | $11.58 | $11.74 | $11.39 | $11.69 | $11.69 | 3,319,880 |
| 2022-01-07 | $11.97 | $12.10 | $11.66 | $11.70 | $11.70 | 5,887,340 |
| 2022-01-06 | $11.40 | $11.98 | $11.30 | $11.78 | $11.78 | 7,237,320 |
| 2022-01-05 | $11.80 | $11.82 | $11.27 | $11.43 | $11.43 | 5,578,630 |
| 2022-01-04 | $11.76 | $11.84 | $11.50 | $11.78 | $11.78 | 4,264,160 |
| 2022-01-03 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2021-12-31 | $11.65 | $11.96 | $11.61 | $11.74 | $11.74 | 4,394,660 |
| 2021-12-30 | $11.59 | $11.78 | $11.58 | $11.67 | $11.67 | 4,718,450 |
| 2021-12-29 | $11.50 | $11.74 | $11.47 | $11.59 | $11.59 | 4,289,260 |
| 2021-12-28 | $11.50 | $11.66 | $11.35 | $11.59 | $11.59 | 4,855,020 |
| 2021-12-27 | $11.45 | $11.59 | $11.23 | $11.37 | $11.37 | 5,349,200 |
| 2021-12-24 | $12.03 | $12.03 | $11.42 | $11.45 | $11.45 | 6,650,000 |
| 2021-12-23 | $12.15 | $12.17 | $11.88 | $11.89 | $11.89 | 5,788,010 |
| 2021-12-22 | $12.21 | $12.26 | $12.06 | $12.10 | $12.10 | 3,965,700 |
| 2021-12-21 | $12.16 | $12.28 | $12.05 | $12.24 | $12.24 | 3,452,000 |
| 2021-12-20 | $12.33 | $12.48 | $11.98 | $12.01 | $12.01 | 5,322,690 |
| 2021-12-17 | $12.70 | $12.72 | $12.38 | $12.38 | $12.38 | 5,521,000 |
| 2021-12-16 | $12.85 | $12.94 | $12.67 | $12.71 | $12.71 | 5,711,220 |
| 2021-12-15 | $13.02 | $13.05 | $12.73 | $12.88 | $12.88 | 5,600,620 |
| 2021-12-14 | $12.58 | $13.07 | $12.47 | $13.01 | $13.01 | 10,827,260 |
| 2021-12-13 | $12.42 | $12.66 | $12.33 | $12.58 | $12.58 | 5,647,300 |
| 2021-12-07 | $12.60 | $12.64 | $11.91 | $12.22 | $12.22 | 8,103,200 |
| 2021-12-06 | $12.88 | $13.08 | $12.43 | $12.46 | $12.46 | 7,726,670 |
| 2021-12-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 7,298,390 |
| 2021-12-02 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 15,671,590 |
| 2021-12-01 | $13.34 | $13.97 | $13.34 | $13.69 | $13.69 | 9,542,170 |
| 2021-11-30 | $13.98 | $13.99 | $13.33 | $13.52 | $13.52 | 11,088,160 |
| 2021-11-29 | $13.52 | $14.03 | $13.36 | $13.91 | $13.91 | 9,717,500 |
| 2021-11-26 | $13.75 | $14.05 | $13.58 | $13.90 | $13.90 | 9,334,340 |
| 2021-11-25 | $13.58 | $14.00 | $13.48 | $13.68 | $13.68 | 8,020,210 |
| 2021-11-24 | $14.21 | $14.21 | $13.68 | $13.72 | $13.72 | 10,170,840 |
| 2021-11-23 | $13.83 | $14.09 | $13.71 | $14.01 | $14.01 | 12,655,650 |
| 2021-11-22 | $13.62 | $14.05 | $13.55 | $13.93 | $13.93 | 16,227,290 |
| 2021-11-19 | $13.08 | $14.41 | $12.87 | $13.68 | $13.68 | 21,834,630 |
| 2021-11-18 | $13.29 | $13.29 | $12.90 | $12.90 | $12.90 | 10,315,560 |
| 2021-11-17 | $12.51 | $13.50 | $12.47 | $13.33 | $13.33 | 15,964,710 |
| 2021-11-16 | $12.89 | $13.00 | $12.42 | $12.50 | $12.50 | 8,082,740 |
| 2021-11-15 | $13.16 | $13.43 | $12.84 | $12.89 | $12.89 | 8,770,970 |
| 2021-11-12 | $13.02 | $13.25 | $12.89 | $13.14 | $13.14 | 8,039,050 |
| 2021-11-11 | $12.83 | $13.33 | $12.76 | $13.00 | $13.00 | 9,321,450 |
| 2021-11-10 | $12.94 | $13.08 | $12.73 | $12.90 | $12.90 | 7,664,290 |
| 2021-11-09 | $12.62 | $13.12 | $12.62 | $12.93 | $12.93 | 8,274,480 |
| 2021-11-08 | $12.67 | $12.87 | $12.53 | $12.67 | $12.67 | 8,468,180 |
| 2021-11-05 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 12,939,690 |
| 2021-11-04 | $12.16 | $13.15 | $12.16 | $13.03 | $13.03 | 16,775,480 |
| 2021-11-03 | $12.18 | $12.48 | $12.06 | $12.19 | $12.19 | 6,970,180 |
| 2021-11-02 | $12.58 | $12.65 | $12.07 | $12.12 | $12.12 | 12,104,030 |
| 2021-11-01 | $12.28 | $12.77 | $12.18 | $12.57 | $12.57 | 13,933,150 |
| 2021-10-29 | $12.02 | $12.50 | $11.81 | $12.47 | $12.47 | 13,938,380 |
| 2021-10-28 | $12.01 | $12.33 | $11.70 | $11.96 | $11.96 | 13,185,000 |
| 2021-10-27 | $11.52 | $12.54 | $11.40 | $12.23 | $12.23 | 20,590,600 |
| 2021-10-26 | $11.11 | $11.56 | $11.05 | $11.55 | $11.55 | 10,179,050 |
| 2021-10-25 | $10.84 | $11.20 | $10.76 | $11.14 | $11.14 | 5,385,690 |
| 2021-10-22 | $11.04 | $11.24 | $10.83 | $10.84 | $10.84 | 6,150,360 |
| 2021-10-21 | $11.39 | $11.39 | $11.05 | $11.09 | $11.09 | 6,769,390 |
| 2021-10-20 | $11.55 | $11.55 | $11.22 | $11.39 | $11.39 | 7,302,800 |
| 2021-10-19 | $10.99 | $11.57 | $10.95 | $11.49 | $11.49 | 11,225,260 |
| 2021-10-18 | $10.90 | $11.10 | $10.69 | $11.06 | $11.06 | 7,637,800 |
| 2021-10-15 | $10.80 | $10.90 | $10.55 | $10.72 | $10.72 | 5,594,820 |
| 2021-10-14 | $10.48 | $10.94 | $10.45 | $10.80 | $10.80 | 6,994,620 |
| 2021-10-13 | $10.73 | $10.75 | $10.23 | $10.55 | $10.55 | 5,931,510 |
| 2021-10-12 | $10.92 | $11.00 | $10.26 | $10.42 | $10.42 | 10,730,380 |
| 2021-10-11 | $11.33 | $11.38 | $10.64 | $10.92 | $10.92 | 10,381,720 |
| 2021-09-30 | $10.62 | $11.42 | $10.62 | $11.24 | $11.24 | 8,452,510 |
| 2021-09-29 | $11.01 | $11.25 | $10.55 | $10.57 | $10.57 | 7,414,110 |
| 2021-09-28 | $11.16 | $11.32 | $10.98 | $11.20 | $11.20 | 4,695,100 |
| 2021-09-27 | $12.00 | $12.05 | $10.89 | $11.12 | $11.12 | 12,547,160 |
| 2021-09-24 | $12.20 | $12.62 | $12.05 | $12.05 | $12.05 | 7,478,570 |
| 2021-09-23 | $12.73 | $12.83 | $12.02 | $12.08 | $12.08 | 11,393,230 |
| 2021-09-22 | $12.68 | $12.85 | $12.46 | $12.63 | $12.63 | 8,174,280 |
| 2021-09-21 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2021-09-20 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2021-09-17 | $13.30 | $13.42 | $12.55 | $12.88 | $12.88 | 12,191,960 |
| 2021-09-16 | $13.95 | $14.35 | $13.22 | $13.30 | $13.30 | 18,720,360 |
| 2021-09-15 | $13.20 | $14.29 | $13.04 | $13.95 | $13.95 | 22,007,970 |
| 2021-09-14 | $12.95 | $13.35 | $12.68 | $13.30 | $13.30 | 16,279,080 |
| 2021-09-13 | $12.60 | $13.01 | $12.43 | $12.95 | $12.95 | 12,161,430 |
| 2021-09-09 | $13.02 | $13.07 | $12.41 | $12.63 | $12.63 | 15,261,930 |
| 2021-09-08 | $13.42 | $13.48 | $12.95 | $13.02 | $13.02 | 13,777,520 |
| 2021-09-07 | $13.00 | $13.46 | $12.85 | $13.42 | $13.42 | 13,400,370 |
| 2021-09-06 | $12.94 | $13.17 | $12.58 | $12.98 | $12.98 | 10,888,070 |
| 2021-09-03 | $13.22 | $13.65 | $12.91 | $12.94 | $12.94 | 14,158,000 |
| 2021-09-02 | $13.00 | $13.65 | $12.76 | $13.34 | $13.34 | 14,313,760 |
| 2021-09-01 | $14.19 | $14.37 | $12.97 | $13.19 | $13.19 | 23,515,650 |
| 2021-08-31 | $15.01 | $15.06 | $14.35 | $14.35 | $14.35 | 22,303,400 |
| 2021-08-30 | $14.06 | $15.30 | $13.84 | $15.14 | $15.14 | 34,006,270 |
| 2021-08-27 | $13.50 | $14.59 | $12.91 | $14.23 | $14.23 | 28,649,870 |
| 2021-08-26 | $14.32 | $14.39 | $13.76 | $13.94 | $13.94 | 19,394,000 |
| 2021-08-25 | $14.48 | $14.50 | $14.10 | $14.45 | $14.45 | 17,223,740 |
| 2021-08-24 | $14.30 | $14.77 | $14.00 | $14.65 | $14.65 | 31,177,370 |
| 2021-08-23 | $13.59 | $14.34 | $13.56 | $14.21 | $14.21 | 23,529,720 |
| 2021-08-20 | $13.78 | $13.87 | $13.26 | $13.56 | $13.56 | 15,187,200 |
| 2021-08-19 | $13.60 | $14.03 | $13.15 | $13.78 | $13.78 | 18,359,780 |
| 2021-08-18 | $13.57 | $14.20 | $13.46 | $13.75 | $13.75 | 17,446,910 |
| 2021-08-17 | $13.99 | $14.21 | $13.42 | $13.59 | $13.59 | 29,306,980 |
| 2021-08-16 | $15.75 | $15.97 | $14.16 | $14.20 | $14.20 | 45,299,580 |
| 2021-08-13 | $15.00 | $16.78 | $14.44 | $15.70 | $15.70 | 53,810,030 |
| 2021-08-12 | $14.44 | $14.85 | $14.18 | $14.64 | $14.64 | 35,716,460 |
| 2021-08-11 | $14.26 | $15.43 | $13.67 | $14.45 | $14.45 | 43,487,640 |
| 2021-08-10 | $13.80 | $14.79 | $13.75 | $14.25 | $14.25 | 35,877,030 |
| 2021-08-09 | $14.06 | $14.58 | $13.51 | $14.03 | $14.03 | 35,606,420 |
| 2021-08-06 | $14.80 | $14.82 | $13.84 | $14.52 | $14.52 | 61,471,320 |
| 2021-08-05 | $12.16 | $14.17 | $11.91 | $14.17 | $14.17 | 67,455,510 |
| 2021-08-04 | $10.84 | $12.06 | $10.84 | $11.81 | $11.81 | 30,365,780 |
| 2021-08-03 | $11.21 | $11.43 | $10.82 | $10.84 | $10.84 | 16,207,680 |
| 2021-08-02 | $11.15 | $11.48 | $10.99 | $11.29 | $11.29 | 18,419,820 |
| 2021-07-30 | $10.76 | $11.21 | $10.69 | $10.93 | $10.93 | 17,126,860 |
| 2021-07-29 | $10.20 | $10.94 | $10.10 | $10.72 | $10.72 | 19,301,260 |
| 2021-07-28 | $10.80 | $10.85 | $9.27 | $10.01 | $10.01 | 21,748,140 |
| 2021-07-27 | $11.61 | $11.94 | $10.85 | $10.90 | $10.90 | 24,873,490 |
| 2021-07-26 | $11.50 | $11.83 | $11.12 | $11.79 | $11.79 | 22,250,050 |
| 2021-07-23 | $12.16 | $12.36 | $11.53 | $11.53 | $11.53 | 31,555,050 |
| 2021-07-22 | $12.16 | $12.56 | $11.96 | $12.25 | $12.25 | 28,452,330 |
| 2021-07-21 | $11.55 | $12.50 | $11.43 | $12.17 | $12.17 | 38,369,860 |
| 2021-07-20 | $10.74 | $11.88 | $10.64 | $11.63 | $11.63 | 30,560,000 |
| 2021-07-19 | $10.68 | $11.15 | $10.53 | $10.89 | $10.89 | 17,310,640 |
| 2021-07-16 | $11.07 | $11.25 | $10.77 | $10.84 | $10.84 | 19,004,520 |
| 2021-07-15 | $11.07 | $11.30 | $10.60 | $11.16 | $11.16 | 25,023,340 |
| 2021-07-14 | $10.70 | $11.76 | $10.66 | $11.20 | $11.20 | 33,707,250 |
| 2021-07-13 | $11.15 | $11.16 | $10.55 | $10.69 | $10.69 | 24,130,720 |
| 2021-07-12 | $11.32 | $11.32 | $10.86 | $11.25 | $11.25 | 27,706,620 |
| 2021-07-09 | $10.71 | $11.52 | $10.65 | $11.32 | $11.32 | 31,878,390 |
| 2021-07-08 | $10.95 | $11.13 | $10.67 | $10.81 | $10.81 | 25,027,480 |
| 2021-07-07 | $10.98 | $11.10 | $10.42 | $11.00 | $11.00 | 28,417,990 |
| 2021-07-06 | $11.11 | $11.21 | $10.76 | $10.97 | $10.97 | 31,726,180 |
| 2021-07-05 | $10.86 | $11.55 | $10.66 | $11.38 | $11.38 | 42,980,880 |
| 2021-07-01 | $10.10 | $10.55 | $9.83 | $9.86 | $9.86 | 32,628,740 |
| 2021-06-30 | $10.40 | $10.59 | $10.03 | $10.12 | $10.12 | 39,327,330 |
| 2021-06-29 | $9.10 | $10.60 | $9.02 | $10.00 | $10.00 | 40,026,010 |
| 2021-06-28 | $8.93 | $9.46 | $8.74 | $9.19 | $9.19 | 18,460,010 |
| 2021-06-25 | $9.09 | $9.09 | $8.81 | $8.90 | $8.90 | 15,518,500 |
| 2021-06-24 | $9.13 | $9.43 | $8.63 | $9.21 | $9.21 | 32,002,770 |
| 2021-06-23 | $9.24 | $9.37 | $8.85 | $9.16 | $9.16 | 28,730,990 |
| 2021-06-22 | $9.30 | $10.18 | $9.11 | $9.47 | $9.47 | 36,750,510 |
| 2021-06-21 | $10.67 | $10.68 | $9.09 | $9.18 | $9.18 | 44,061,540 |
| 2021-06-10 | $9.75 | $9.95 | $9.56 | $9.84 | $9.84 | 22,202,150 |
| 2021-06-09 | $9.38 | $10.19 | $9.33 | $9.74 | $9.74 | 36,032,700 |
| 2021-06-08 | $9.14 | $9.53 | $9.02 | $9.32 | $9.32 | 29,099,480 |
| 2021-06-07 | $8.40 | $9.20 | $8.33 | $9.11 | $9.11 | 30,993,780 |
| 2021-06-04 | $8.11 | $8.44 | $7.98 | $8.39 | $8.39 | 12,908,980 |
| 2021-06-03 | $8.23 | $8.31 | $8.11 | $8.11 | $8.11 | 7,782,510 |
| 2021-06-02 | $8.20 | $8.36 | $8.13 | $8.23 | $8.23 | 9,776,930 |
| 2021-06-01 | $8.50 | $8.57 | $8.14 | $8.25 | $8.25 | 20,045,470 |
| 2021-05-31 | $8.83 | $8.83 | $7.88 | $8.54 | $8.54 | 30,029,740 |
| 2021-05-28 | $8.89 | $9.11 | $8.59 | $9.08 | $9.08 | 24,216,120 |
| 2021-05-27 | $8.64 | $8.92 | $8.56 | $8.79 | $8.79 | 13,588,090 |
| 2021-05-26 | $8.76 | $8.94 | $8.42 | $8.70 | $8.70 | 15,254,840 |
| 2021-05-25 | $8.61 | $8.76 | $8.45 | $8.69 | $8.69 | 13,630,160 |
| 2021-05-24 | $8.81 | $9.04 | $8.59 | $8.62 | $8.62 | 17,205,360 |
| 2021-05-21 | $8.89 | $9.20 | $8.83 | $8.85 | $8.85 | 18,536,360 |
| 2021-05-20 | $9.00 | $9.22 | $8.80 | $8.97 | $8.97 | 21,519,990 |
| 2021-05-19 | $8.65 | $9.24 | $8.56 | $9.02 | $9.02 | 34,317,450 |
| 2021-05-18 | $8.00 | $8.74 | $7.95 | $8.66 | $8.66 | 24,473,960 |
| 2021-05-17 | $8.53 | $8.57 | $8.11 | $8.17 | $8.17 | 19,619,800 |
| 2021-05-14 | $8.36 | $8.80 | $8.30 | $8.62 | $8.62 | 24,308,270 |
| 2021-05-13 | $8.25 | $8.46 | $8.15 | $8.17 | $8.17 | 13,530,280 |
| 2021-05-12 | $7.86 | $8.53 | $7.72 | $8.35 | $8.35 | 18,713,700 |
| 2021-05-11 | $7.91 | $7.95 | $7.75 | $7.86 | $7.86 | 9,261,980 |
| 2021-05-10 | $8.16 | $8.21 | $7.90 | $7.96 | $7.96 | 14,972,100 |
| 2021-05-07 | $8.63 | $8.63 | $8.27 | $8.27 | $8.27 | 17,638,000 |
| 2021-05-06 | $8.11 | $8.72 | $7.92 | $8.65 | $8.65 | 29,171,240 |
| 2021-05-05 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2021-05-04 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2021-04-30 | $8.02 | $8.30 | $7.78 | $8.02 | $8.02 | 20,307,920 |
| 2021-04-29 | $8.73 | $8.74 | $7.65 | $8.11 | $8.11 | 38,882,710 |
| 2021-04-28 | $8.24 | $8.98 | $8.15 | $8.89 | $8.89 | 27,106,490 |
| 2021-04-27 | $8.36 | $8.38 | $7.88 | $8.28 | $8.28 | 15,370,540 |
| 2021-04-26 | $8.06 | $8.53 | $8.06 | $8.32 | $8.32 | 18,141,010 |
| 2021-04-23 | $7.81 | $8.12 | $7.68 | $8.00 | $8.00 | 15,197,880 |
| 2021-04-22 | $7.74 | $7.95 | $7.65 | $7.83 | $7.83 | 10,823,280 |
| 2021-04-21 | $7.68 | $7.82 | $7.54 | $7.76 | $7.76 | 10,128,820 |
| 2021-04-20 | $7.51 | $7.93 | $7.51 | $7.68 | $7.68 | 17,592,640 |
| 2021-04-19 | $7.48 | $7.59 | $7.40 | $7.50 | $7.50 | 11,122,550 |
| 2021-04-16 | $7.36 | $7.60 | $7.36 | $7.49 | $7.49 | 16,416,000 |
| 2021-04-15 | $6.80 | $7.85 | $6.77 | $7.37 | $7.37 | 28,031,020 |
| 2021-04-14 | $6.41 | $6.85 | $6.40 | $6.78 | $6.78 | 11,295,940 |
| 2021-04-13 | $6.59 | $6.64 | $6.36 | $6.39 | $6.39 | 6,402,700 |
| 2021-04-12 | $6.69 | $6.74 | $6.55 | $6.60 | $6.60 | 7,014,150 |
| 2021-04-09 | $7.07 | $7.08 | $6.68 | $6.74 | $6.74 | 12,346,500 |
| 2021-04-08 | $7.48 | $7.51 | $7.08 | $7.08 | $7.08 | 13,368,340 |
| 2021-04-07 | $7.49 | $7.63 | $7.41 | $7.51 | $7.51 | 9,928,240 |
| 2021-04-06 | $7.19 | $7.72 | $7.16 | $7.52 | $7.52 | 17,536,690 |
| 2021-04-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2021-04-02 | $7.10 | $7.14 | $6.96 | $7.05 | $7.05 | 4,959,580 |
| 2021-04-01 | $7.15 | $7.24 | $7.00 | $7.05 | $7.05 | 4,982,120 |
| 2021-03-31 | $7.03 | $7.18 | $6.95 | $7.17 | $7.17 | 5,937,770 |
| 2021-03-30 | $7.38 | $7.38 | $7.03 | $7.10 | $7.10 | 7,936,670 |
| 2021-03-29 | $7.23 | $7.32 | $7.17 | $7.31 | $7.31 | 5,782,240 |
| 2021-03-26 | $7.16 | $7.29 | $7.08 | $7.26 | $7.26 | 6,073,920 |
| 2021-03-25 | $7.26 | $7.33 | $7.13 | $7.18 | $7.18 | 5,990,680 |
| 2021-03-24 | $7.20 | $7.42 | $7.14 | $7.23 | $7.23 | 9,016,520 |
| 2021-03-23 | $7.56 | $7.56 | $7.18 | $7.20 | $7.20 | 11,748,750 |
| 2021-03-22 | $7.55 | $7.69 | $7.45 | $7.50 | $7.50 | 11,377,960 |
| 2021-03-19 | $7.72 | $7.77 | $7.55 | $7.56 | $7.56 | 11,919,310 |
| 2021-03-18 | $7.92 | $7.95 | $7.65 | $7.81 | $7.81 | 16,969,250 |
| 2021-03-17 | $7.61 | $8.14 | $7.47 | $8.01 | $8.01 | 22,725,310 |
| 2021-03-16 | $7.89 | $7.89 | $7.44 | $7.64 | $7.64 | 16,327,190 |
| 2021-03-15 | $7.68 | $8.00 | $7.68 | $7.90 | $7.90 | 14,405,390 |
| 2021-03-12 | $8.13 | $8.15 | $7.76 | $7.76 | $7.76 | 25,978,810 |
| 2021-03-11 | $7.81 | $8.40 | $7.75 | $8.27 | $8.27 | 33,035,880 |
| 2021-03-10 | $7.97 | $8.88 | $7.97 | $8.11 | $8.11 | 36,460,350 |
| 2021-03-09 | $7.39 | $7.95 | $7.31 | $7.68 | $7.68 | 24,309,540 |
| 2021-03-08 | $7.59 | $7.81 | $7.32 | $7.32 | $7.32 | 15,551,970 |
| 2021-03-05 | $7.50 | $7.89 | $7.42 | $7.53 | $7.53 | 21,224,090 |
| 2021-03-04 | $7.41 | $8.22 | $7.40 | $7.61 | $7.61 | 34,483,100 |
| 2021-03-03 | $7.08 | $7.28 | $7.08 | $7.26 | $7.26 | 16,177,540 |
| 2021-03-02 | $7.30 | $7.35 | $7.02 | $7.07 | $7.07 | 20,227,550 |
| 2021-03-01 | $7.25 | $7.46 | $7.15 | $7.25 | $7.25 | 23,340,010 |
| 2021-02-26 | $7.26 | $7.59 | $7.14 | $7.16 | $7.16 | 29,042,510 |
| 2021-02-25 | $7.54 | $7.84 | $7.23 | $7.44 | $7.44 | 35,379,550 |
| 2021-02-24 | $7.50 | $8.39 | $7.50 | $7.92 | $7.92 | 58,078,010 |
| 2021-02-23 | $6.96 | $7.25 | $6.57 | $7.25 | $7.25 | 27,177,890 |
| 2021-02-22 | $5.86 | $6.25 | $5.86 | $6.04 | $6.04 | 8,409,480 |
| 2021-02-19 | $5.77 | $5.93 | $5.71 | $5.91 | $5.91 | 5,209,710 |
| 2021-02-18 | $5.46 | $5.78 | $5.46 | $5.73 | $5.73 | 6,373,930 |
| 2021-02-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-02-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-02-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-02-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-02-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-02-10 | $5.18 | $5.50 | $5.11 | $5.39 | $5.39 | 7,482,240 |
| 2021-02-09 | $5.20 | $5.20 | $5.05 | $5.17 | $5.17 | 4,834,530 |
| 2021-02-08 | $5.31 | $5.32 | $5.10 | $5.12 | $5.12 | 5,043,880 |
| 2021-02-05 | $5.47 | $5.56 | $5.28 | $5.28 | $5.28 | 5,850,000 |
| 2021-02-04 | $5.52 | $5.59 | $5.21 | $5.31 | $5.31 | 8,566,160 |
| 2021-02-03 | $5.72 | $5.81 | $5.55 | $5.57 | $5.57 | 7,302,140 |
| 2021-02-02 | $5.76 | $6.13 | $5.70 | $5.81 | $5.81 | 12,048,560 |
| 2021-02-01 | $5.96 | $6.04 | $5.69 | $5.70 | $5.70 | 15,014,820 |
| 2021-01-29 | $6.40 | $6.53 | $6.15 | $6.29 | $6.29 | 6,446,970 |
| 2021-01-28 | $6.55 | $6.73 | $6.35 | $6.42 | $6.42 | 6,601,230 |
| 2021-01-27 | $6.68 | $6.72 | $6.44 | $6.57 | $6.57 | 5,906,840 |
| 2021-01-26 | $6.65 | $6.93 | $6.54 | $6.54 | $6.54 | 6,865,860 |
| 2021-01-25 | $7.08 | $7.12 | $6.62 | $6.70 | $6.70 | 8,762,530 |
| 2021-01-22 | $6.88 | $7.06 | $6.66 | $7.05 | $7.05 | 8,223,200 |
| 2021-01-21 | $6.81 | $6.91 | $6.74 | $6.90 | $6.90 | 7,982,240 |
| 2021-01-20 | $6.61 | $6.91 | $6.61 | $6.83 | $6.83 | 8,639,010 |
| 2021-01-19 | $6.59 | $6.77 | $6.54 | $6.65 | $6.65 | 7,243,540 |
| 2021-01-18 | $6.40 | $6.66 | $6.34 | $6.65 | $6.65 | 7,791,990 |
| 2021-01-15 | $6.22 | $6.46 | $6.20 | $6.40 | $6.40 | 6,776,040 |
| 2021-01-14 | $6.18 | $6.32 | $6.04 | $6.26 | $6.26 | 6,758,380 |
| 2021-01-13 | $6.25 | $6.35 | $6.13 | $6.19 | $6.19 | 7,057,910 |
| 2021-01-12 | $6.34 | $6.55 | $6.20 | $6.30 | $6.30 | 6,565,310 |
| 2021-01-11 | $6.66 | $6.69 | $6.26 | $6.32 | $6.32 | 9,375,760 |
| 2021-01-08 | $6.78 | $6.92 | $6.43 | $6.63 | $6.63 | 10,059,520 |
| 2021-01-07 | $7.10 | $7.13 | $6.70 | $6.78 | $6.78 | 12,270,020 |
| 2021-01-06 | $7.38 | $7.38 | $7.10 | $7.16 | $7.16 | 8,220,430 |
| 2021-01-05 | $7.48 | $7.58 | $7.32 | $7.39 | $7.39 | 8,797,830 |
| 2021-01-04 | $7.24 | $7.53 | $7.20 | $7.47 | $7.47 | 8,523,230 |
| 2021-01-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2020-12-31 | $7.00 | $7.32 | $7.00 | $7.24 | $7.24 | 6,890,060 |
| 2020-12-30 | $7.10 | $7.17 | $7.00 | $7.07 | $7.07 | 8,665,840 |
| 2020-12-29 | $7.15 | $7.56 | $7.04 | $7.07 | $7.07 | 12,620,790 |
| 2020-12-28 | $7.61 | $7.61 | $6.91 | $7.02 | $7.02 | 19,247,390 |
| 2020-12-25 | $7.85 | $8.02 | $7.83 | $7.83 | $7.83 | 6,564,960 |
| 2020-12-24 | $8.30 | $8.31 | $7.82 | $7.92 | $7.92 | 10,099,420 |
| 2020-12-23 | $7.86 | $8.43 | $7.78 | $8.27 | $8.27 | 15,833,170 |
| 2020-12-22 | $8.11 | $8.21 | $7.85 | $7.86 | $7.86 | 14,473,390 |
| 2020-12-21 | $8.32 | $8.49 | $8.13 | $8.45 | $8.45 | 13,433,390 |
| 2020-12-18 | $8.60 | $8.88 | $8.37 | $8.45 | $8.45 | 22,866,090 |
| 2020-12-17 | $7.90 | $8.06 | $7.65 | $8.00 | $8.00 | 10,313,870 |
| 2020-12-16 | $8.30 | $8.36 | $7.90 | $7.93 | $7.93 | 8,644,380 |
| 2020-12-15 | $8.35 | $8.45 | $8.21 | $8.29 | $8.29 | 4,300,950 |
| 2020-12-14 | $8.30 | $8.45 | $8.16 | $8.35 | $8.35 | 5,196,220 |
| 2020-12-11 | $8.83 | $8.87 | $8.18 | $8.28 | $8.28 | 10,413,500 |
| 2020-12-10 | $8.81 | $8.94 | $8.63 | $8.83 | $8.83 | 5,553,650 |
| 2020-12-09 | $9.00 | $9.10 | $8.78 | $8.80 | $8.80 | 8,668,120 |
| 2020-12-08 | $8.79 | $9.25 | $8.79 | $9.15 | $9.15 | 10,565,650 |
| 2020-12-07 | $8.90 | $9.04 | $8.88 | $8.92 | $8.92 | 4,368,090 |
| 2020-12-04 | $9.11 | $9.14 | $8.90 | $8.90 | $8.90 | 6,086,600 |
| 2020-12-03 | $9.15 | $9.23 | $9.05 | $9.10 | $9.10 | 7,240,190 |
| 2020-12-02 | $9.00 | $9.19 | $8.80 | $9.16 | $9.16 | 11,726,860 |
| 2020-12-01 | $8.96 | $9.15 | $8.91 | $9.03 | $9.03 | 7,386,920 |
| 2020-11-30 | $9.12 | $9.19 | $8.91 | $9.01 | $9.01 | 6,450,030 |
| 2020-11-27 | $9.56 | $9.56 | $9.03 | $9.08 | $9.08 | 10,411,530 |
| 2020-11-26 | $9.37 | $9.62 | $9.36 | $9.44 | $9.44 | 7,968,700 |
| 2020-11-25 | $9.51 | $9.72 | $9.38 | $9.42 | $9.42 | 10,014,680 |
| 2020-11-24 | $9.74 | $9.88 | $9.51 | $9.52 | $9.52 | 11,916,860 |
| 2020-11-23 | $9.85 | $10.01 | $9.68 | $9.73 | $9.73 | 16,898,830 |
| 2020-11-20 | $9.42 | $10.42 | $9.21 | $9.84 | $9.84 | 23,597,430 |
| 2020-11-19 | $9.13 | $9.46 | $9.06 | $9.34 | $9.34 | 10,737,890 |
| 2020-11-18 | $9.10 | $9.25 | $9.03 | $9.15 | $9.15 | 9,060,990 |
| 2020-11-17 | $8.94 | $9.14 | $8.61 | $9.14 | $9.14 | 12,751,960 |
| 2020-11-16 | $8.80 | $9.02 | $8.77 | $9.01 | $9.01 | 8,751,860 |
| 2020-11-13 | $9.01 | $9.04 | $8.81 | $8.85 | $8.85 | 9,566,030 |
| 2020-11-12 | $9.38 | $9.55 | $8.83 | $8.94 | $8.94 | 18,848,910 |
| 2020-11-11 | $9.87 | $9.95 | $9.41 | $9.45 | $9.45 | 13,210,210 |
| 2020-11-10 | $9.81 | $10.06 | $9.52 | $9.96 | $9.96 | 16,473,190 |
| 2020-11-09 | $9.73 | $10.08 | $9.73 | $9.78 | $9.78 | 19,401,280 |
| 2020-11-06 | $10.70 | $10.79 | $9.80 | $9.80 | $9.80 | 27,030,090 |
| 2020-11-05 | $10.51 | $10.83 | $10.13 | $10.83 | $10.83 | 29,913,900 |
| 2020-11-04 | $10.84 | $10.88 | $10.40 | $10.52 | $10.52 | 26,968,560 |
| 2020-11-03 | $10.98 | $11.09 | $10.58 | $10.97 | $10.97 | 37,189,910 |
| 2020-11-02 | $10.31 | $11.26 | $10.26 | $11.15 | $11.15 | 42,452,290 |
| 2020-10-30 | $11.15 | $11.30 | $10.11 | $10.49 | $10.49 | 53,992,680 |
| 2020-10-29 | $10.94 | $12.48 | $10.80 | $11.72 | $11.72 | 64,572,110 |
| 2020-10-28 | $10.46 | $11.23 | $10.03 | $10.94 | $10.94 | 42,239,640 |
| 2020-10-27 | $10.73 | $10.99 | $10.30 | $10.51 | $10.51 | 29,224,540 |
| 2020-10-26 | $9.96 | $11.45 | $9.87 | $10.92 | $10.92 | 46,260,720 |
| 2020-10-23 | $10.70 | $10.87 | $9.81 | $9.88 | $9.88 | 38,997,240 |
| 2020-10-22 | $10.56 | $10.95 | $10.20 | $10.70 | $10.70 | 28,475,140 |
| 2020-10-21 | $10.79 | $10.88 | $10.46 | $10.73 | $10.73 | 26,251,290 |
| 2020-10-20 | $10.16 | $10.93 | $10.08 | $10.84 | $10.84 | 36,423,310 |
| 2020-10-19 | $10.19 | $10.65 | $10.06 | $10.25 | $10.25 | 27,659,270 |
| 2020-10-16 | $10.34 | $10.58 | $10.16 | $10.38 | $10.38 | 23,133,290 |
| 2020-10-15 | $10.40 | $10.95 | $10.24 | $10.41 | $10.41 | 33,557,750 |
| 2020-10-14 | $10.15 | $10.58 | $10.01 | $10.43 | $10.43 | 38,647,550 |
| 2020-10-13 | $9.39 | $10.55 | $9.25 | $10.33 | $10.33 | 41,815,560 |
| 2020-10-12 | $8.91 | $9.48 | $8.91 | $9.38 | $9.38 | 18,720,640 |
| 2020-10-09 | $8.76 | $9.08 | $8.73 | $8.85 | $8.85 | 12,651,360 |
| 2020-10-08 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-06 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-09-30 | $8.50 | $8.69 | $8.44 | $8.57 | $8.57 | 8,789,270 |
| 2020-09-29 | $8.45 | $8.63 | $8.33 | $8.45 | $8.45 | 8,809,960 |
| 2020-09-28 | $8.58 | $8.67 | $8.26 | $8.33 | $8.33 | 9,002,820 |
| 2020-09-25 | $8.82 | $8.88 | $8.46 | $8.54 | $8.54 | 10,717,940 |
| 2020-09-24 | $9.10 | $9.25 | $8.68 | $8.72 | $8.72 | 14,201,490 |
| 2020-09-23 | $9.17 | $9.30 | $8.99 | $9.22 | $9.22 | 13,292,450 |
| 2020-09-22 | $9.51 | $9.59 | $9.03 | $9.09 | $9.09 | 23,327,760 |
| 2020-09-21 | $9.96 | $9.96 | $9.64 | $9.65 | $9.65 | 18,027,030 |
| 2020-09-18 | $9.89 | $10.00 | $9.51 | $9.92 | $9.92 | 21,583,180 |
| 2020-09-17 | $9.49 | $10.26 | $9.42 | $9.97 | $9.97 | 30,382,570 |
| 2020-09-16 | $9.62 | $9.80 | $9.33 | $9.49 | $9.49 | 20,157,500 |
| 2020-09-15 | $9.75 | $9.96 | $9.52 | $9.71 | $9.71 | 27,244,260 |
| 2020-09-14 | $9.00 | $9.88 | $8.94 | $9.74 | $9.74 | 30,922,440 |
| 2020-09-11 | $8.40 | $9.09 | $8.40 | $8.87 | $8.87 | 23,466,110 |
| 2020-09-10 | $9.66 | $9.68 | $8.43 | $8.51 | $8.51 | 37,503,480 |
| 2020-09-09 | $10.75 | $10.99 | $9.55 | $9.55 | $9.55 | 51,279,650 |
| 2020-09-08 | $9.78 | $11.49 | $9.78 | $11.13 | $11.13 | 57,913,810 |
| 2020-09-07 | $10.02 | $10.68 | $9.75 | $9.75 | $9.75 | 53,257,210 |
| 2020-09-04 | $8.60 | $10.37 | $8.48 | $9.96 | $9.96 | 48,771,420 |
| 2020-09-03 | $9.13 | $9.20 | $8.88 | $8.91 | $8.91 | 23,596,160 |
| 2020-09-02 | $8.64 | $9.41 | $8.56 | $9.18 | $9.18 | 39,150,480 |
| 2020-09-01 | $8.30 | $8.83 | $8.16 | $8.68 | $8.68 | 22,894,880 |
| 2020-08-31 | $8.65 | $8.85 | $8.45 | $8.45 | $8.45 | 22,339,520 |
| 2020-08-28 | $8.95 | $9.07 | $8.56 | $8.77 | $8.77 | 23,569,210 |
| 2020-08-27 | $8.47 | $9.26 | $8.31 | $9.08 | $9.08 | 32,763,510 |
| 2020-08-26 | $9.11 | $9.20 | $8.53 | $8.63 | $8.63 | 34,968,890 |
| 2020-08-25 | $8.43 | $9.41 | $8.37 | $9.23 | $9.23 | 47,345,330 |
| 2020-08-24 | $8.00 | $8.81 | $7.92 | $8.56 | $8.56 | 44,841,820 |
| 2020-08-21 | $7.88 | $8.47 | $7.87 | $8.24 | $8.24 | 42,604,290 |
| 2020-08-20 | $7.86 | $7.98 | $7.68 | $7.70 | $7.70 | 12,203,880 |
| 2020-08-19 | $7.74 | $8.26 | $7.64 | $7.83 | $7.83 | 23,126,020 |
| 2020-08-18 | $7.72 | $7.85 | $7.63 | $7.76 | $7.76 | 12,586,760 |
| 2020-08-17 | $7.63 | $7.76 | $7.47 | $7.70 | $7.70 | 12,615,650 |
| 2020-08-14 | $7.41 | $7.85 | $7.28 | $7.60 | $7.60 | 15,982,330 |
| 2020-08-13 | $7.36 | $7.53 | $7.31 | $7.36 | $7.36 | 7,102,950 |
| 2020-08-12 | $7.42 | $7.43 | $7.10 | $7.31 | $7.31 | 8,716,500 |
| 2020-08-11 | $7.70 | $7.76 | $7.42 | $7.47 | $7.47 | 8,514,110 |
| 2020-08-10 | $7.53 | $7.73 | $7.47 | $7.70 | $7.70 | 8,965,230 |
| 2020-08-07 | $7.68 | $7.70 | $7.36 | $7.53 | $7.53 | 8,605,630 |
| 2020-08-06 | $7.77 | $7.82 | $7.52 | $7.63 | $7.63 | 11,117,260 |
| 2020-08-05 | $7.81 | $7.87 | $7.59 | $7.77 | $7.77 | 13,770,700 |
| 2020-08-04 | $7.90 | $7.91 | $7.52 | $7.65 | $7.65 | 16,829,480 |
| 2020-08-03 | $7.24 | $7.67 | $7.20 | $7.65 | $7.65 | 16,622,340 |
| 2020-07-31 | $6.97 | $7.21 | $6.96 | $7.19 | $7.19 | 8,272,760 |
| 2020-07-30 | $7.07 | $7.19 | $6.99 | $7.01 | $7.01 | 6,969,110 |
| 2020-07-29 | $6.81 | $7.09 | $6.81 | $7.08 | $7.08 | 9,145,990 |
| 2020-07-28 | $6.87 | $6.92 | $6.77 | $6.84 | $6.84 | 7,044,560 |
| 2020-07-27 | $7.05 | $7.15 | $6.74 | $6.86 | $6.86 | 12,304,620 |
| 2020-07-24 | $7.17 | $7.88 | $7.03 | $7.11 | $7.11 | 22,535,600 |
| 2020-07-23 | $7.31 | $7.35 | $6.90 | $7.18 | $7.18 | 13,204,550 |
| 2020-07-22 | $7.46 | $7.52 | $7.34 | $7.35 | $7.35 | 12,144,310 |
| 2020-07-21 | $7.44 | $7.57 | $7.37 | $7.55 | $7.55 | 9,970,970 |
| 2020-07-20 | $7.18 | $7.44 | $7.18 | $7.44 | $7.44 | 8,317,910 |
| 2020-07-17 | $7.15 | $7.22 | $7.01 | $7.14 | $7.14 | 8,134,150 |
| 2020-07-16 | $7.43 | $7.59 | $7.05 | $7.07 | $7.07 | 13,579,690 |
| 2020-07-15 | $7.70 | $7.77 | $7.33 | $7.40 | $7.40 | 13,017,960 |
| 2020-07-14 | $7.81 | $8.04 | $7.47 | $7.66 | $7.66 | 18,174,320 |
| 2020-07-13 | $7.55 | $7.87 | $7.53 | $7.84 | $7.84 | 15,854,580 |
| 2020-07-10 | $7.43 | $7.85 | $7.40 | $7.58 | $7.58 | 20,006,610 |
| 2020-07-09 | $7.39 | $7.57 | $7.31 | $7.50 | $7.50 | 17,901,950 |
| 2020-07-08 | $7.24 | $7.42 | $7.19 | $7.40 | $7.40 | 17,368,430 |
| 2020-07-07 | $7.16 | $7.51 | $7.05 | $7.20 | $7.20 | 23,381,340 |
| 2020-07-06 | $6.82 | $7.20 | $6.77 | $7.10 | $7.10 | 20,442,960 |
| 2020-07-03 | $6.62 | $6.95 | $6.60 | $6.83 | $6.83 | 17,051,270 |
| 2020-07-02 | $6.49 | $6.62 | $6.44 | $6.62 | $6.62 | 7,155,190 |
| 2020-07-01 | $6.59 | $6.61 | $6.44 | $6.50 | $6.50 | 7,655,070 |
| 2020-06-30 | $6.57 | $6.65 | $6.54 | $6.63 | $6.63 | 8,426,140 |
| 2020-06-29 | $6.53 | $6.59 | $6.45 | $6.58 | $6.58 | 5,401,250 |
| 2020-06-26 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-06-25 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-06-24 | $6.48 | $6.55 | $6.45 | $6.54 | $6.54 | 5,303,060 |
| 2020-06-23 | $6.59 | $6.60 | $6.47 | $6.48 | $6.48 | 6,580,950 |
| 2020-06-22 | $6.64 | $6.72 | $6.56 | $6.61 | $6.61 | 7,107,950 |
| 2020-06-19 | $6.60 | $6.67 | $6.49 | $6.60 | $6.60 | 9,190,480 |
| 2020-06-18 | $6.71 | $6.75 | $6.53 | $6.60 | $6.60 | 11,158,010 |
| 2020-06-17 | $6.71 | $6.87 | $6.66 | $6.72 | $6.72 | 15,149,460 |
| 2020-06-16 | $7.08 | $7.08 | $6.68 | $6.77 | $6.77 | 28,601,300 |
| 2020-06-15 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 11,345,530 |
| 2020-06-12 | $6.38 | $6.47 | $6.27 | $6.44 | $6.44 | 7,821,180 |
| 2020-06-11 | $6.39 | $6.57 | $6.35 | $6.54 | $6.54 | 10,608,780 |
| 2020-06-10 | $6.40 | $6.58 | $6.37 | $6.45 | $6.45 | 8,276,720 |
| 2020-06-09 | $6.55 | $6.55 | $6.34 | $6.40 | $6.40 | 8,714,260 |
| 2020-06-08 | $6.44 | $6.62 | $6.41 | $6.55 | $6.55 | 10,833,860 |
| 2020-06-05 | $6.47 | $6.50 | $6.33 | $6.42 | $6.42 | 6,315,420 |
| 2020-06-04 | $6.47 | $6.52 | $6.38 | $6.47 | $6.47 | 6,048,880 |
| 2020-06-03 | $6.54 | $6.56 | $6.41 | $6.44 | $6.44 | 9,560,600 |
| 2020-06-02 | $6.60 | $6.61 | $6.47 | $6.52 | $6.52 | 10,688,730 |
| 2020-06-01 | $6.38 | $6.65 | $6.34 | $6.60 | $6.60 | 16,768,450 |
| 2020-05-29 | $6.30 | $6.57 | $6.23 | $6.43 | $6.43 | 17,721,340 |
| 2020-05-28 | $6.50 | $6.75 | $6.20 | $6.36 | $6.36 | 23,487,720 |
| 2020-05-27 | $5.90 | $6.50 | $5.87 | $6.50 | $6.50 | 9,687,630 |
| 2020-05-26 | $5.80 | $5.94 | $5.76 | $5.91 | $5.91 | 6,425,260 |
| 2020-05-25 | $5.85 | $5.88 | $5.72 | $5.78 | $5.78 | 7,548,050 |
| 2020-05-22 | $5.72 | $6.04 | $5.67 | $5.91 | $5.91 | 13,170,610 |
| 2020-05-21 | $5.85 | $5.88 | $5.69 | $5.70 | $5.70 | 5,937,460 |
| 2020-05-20 | $5.90 | $5.95 | $5.81 | $5.83 | $5.83 | 6,338,070 |
| 2020-05-19 | $5.90 | $6.05 | $5.86 | $5.95 | $5.95 | 6,205,400 |
| 2020-05-18 | $6.08 | $6.12 | $5.83 | $5.85 | $5.85 | 8,280,840 |
| 2020-05-15 | $6.23 | $6.28 | $6.05 | $6.07 | $6.07 | 8,484,600 |
| 2020-05-14 | $6.36 | $6.41 | $6.16 | $6.16 | $6.16 | 8,180,070 |
| 2020-05-13 | $6.24 | $6.54 | $6.15 | $6.34 | $6.34 | 11,608,750 |
| 2020-05-12 | $6.59 | $6.63 | $6.34 | $6.50 | $6.50 | 5,930,940 |
| 2020-05-11 | $6.65 | $6.76 | $6.52 | $6.57 | $6.57 | 6,145,650 |
| 2020-05-08 | $6.52 | $6.65 | $6.50 | $6.62 | $6.62 | 5,671,120 |
| 2020-05-07 | $6.60 | $6.68 | $6.46 | $6.48 | $6.48 | 5,939,720 |
| 2020-05-06 | $6.28 | $6.58 | $6.22 | $6.58 | $6.58 | 6,613,960 |
| 2020-05-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-05-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-05-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-04-30 | $6.23 | $6.44 | $6.18 | $6.39 | $6.39 | 7,607,240 |
| 2020-04-29 | $6.08 | $6.30 | $5.96 | $6.14 | $6.14 | 6,815,550 |
| 2020-04-28 | $6.31 | $6.31 | $5.68 | $6.06 | $6.06 | 7,470,170 |
| 2020-04-27 | $6.46 | $6.52 | $6.20 | $6.31 | $6.31 | 7,927,540 |
| 2020-04-24 | $6.78 | $6.79 | $6.44 | $6.48 | $6.48 | 5,667,180 |
| 2020-04-23 | $6.79 | $6.85 | $6.69 | $6.69 | $6.69 | 5,811,510 |
| 2020-04-22 | $6.58 | $6.77 | $6.46 | $6.76 | $6.76 | 6,076,320 |
| 2020-04-21 | $6.72 | $6.72 | $6.52 | $6.61 | $6.61 | 5,922,360 |
| 2020-04-20 | $6.70 | $6.78 | $6.60 | $6.73 | $6.73 | 5,620,510 |
| 2020-04-17 | $6.74 | $6.84 | $6.62 | $6.68 | $6.68 | 8,796,980 |
| 2020-04-16 | $6.59 | $7.05 | $6.58 | $6.77 | $6.77 | 14,223,590 |
| 2020-04-15 | $6.55 | $6.75 | $6.46 | $6.58 | $6.58 | 9,466,760 |
| 2020-04-14 | $6.42 | $6.56 | $6.36 | $6.52 | $6.52 | 4,885,430 |
| 2020-04-13 | $6.38 | $6.43 | $6.25 | $6.36 | $6.36 | 4,312,100 |
| 2020-04-10 | $6.70 | $6.70 | $6.32 | $6.39 | $6.39 | 8,874,160 |
| 2020-04-09 | $6.55 | $6.66 | $6.48 | $6.61 | $6.61 | 7,153,940 |
| 2020-04-08 | $6.44 | $6.57 | $6.37 | $6.54 | $6.54 | 6,519,310 |
| 2020-04-07 | $6.35 | $6.47 | $6.31 | $6.46 | $6.46 | 6,702,670 |
| 2020-04-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2020-04-03 | $6.28 | $6.36 | $6.17 | $6.23 | $6.23 | 5,709,890 |
| 2020-04-02 | $6.08 | $6.32 | $5.93 | $6.30 | $6.30 | 7,110,620 |
| 2020-04-01 | $6.05 | $6.27 | $6.04 | $6.12 | $6.12 | 5,843,290 |
| 2020-03-31 | $6.36 | $6.36 | $6.05 | $6.08 | $6.08 | 7,058,890 |
| 2020-03-30 | $6.51 | $6.51 | $6.11 | $6.21 | $6.21 | 8,098,660 |
| 2020-03-27 | $6.73 | $6.79 | $6.53 | $6.57 | $6.57 | 5,768,060 |
| 2020-03-26 | $6.81 | $6.81 | $6.63 | $6.65 | $6.65 | 7,684,120 |
| 2020-03-25 | $6.79 | $6.85 | $6.70 | $6.81 | $6.81 | 8,802,610 |
| 2020-03-24 | $6.58 | $6.68 | $6.29 | $6.62 | $6.62 | 10,020,330 |
| 2020-03-23 | $6.97 | $7.01 | $6.39 | $6.44 | $6.44 | 11,546,820 |
| 2020-03-20 | $7.16 | $7.26 | $6.98 | $7.09 | $7.09 | 8,807,970 |
| 2020-03-19 | $7.24 | $7.28 | $6.85 | $7.03 | $7.03 | 13,866,890 |
| 2020-03-18 | $7.75 | $7.78 | $7.02 | $7.21 | $7.21 | 22,272,640 |
| 2020-03-17 | $8.24 | $8.26 | $7.45 | $7.70 | $7.70 | 30,072,150 |
| 2020-03-16 | $8.00 | $8.69 | $7.89 | $8.27 | $8.27 | 41,360,380 |
| 2020-03-13 | $7.72 | $8.14 | $7.70 | $7.90 | $7.90 | 22,503,100 |
| 2020-03-12 | $8.28 | $8.85 | $8.15 | $8.43 | $8.43 | 23,758,300 |
| 2020-03-11 | $8.29 | $8.90 | $8.16 | $8.45 | $8.45 | 31,521,440 |
| 2020-03-10 | $8.11 | $8.50 | $7.78 | $8.38 | $8.38 | 34,451,870 |
| 2020-03-09 | $8.88 | $9.36 | $8.45 | $8.64 | $8.64 | 60,994,120 |
| 2020-03-06 | $8.01 | $8.51 | $7.88 | $8.51 | $8.51 | 22,450,330 |
| 2020-03-05 | $7.71 | $7.78 | $7.60 | $7.74 | $7.74 | 14,257,760 |
| 2020-03-04 | $7.70 | $7.95 | $7.40 | $7.58 | $7.58 | 17,350,730 |
| 2020-03-03 | $7.97 | $8.19 | $7.74 | $7.83 | $7.83 | 20,925,190 |
| 2020-03-02 | $7.60 | $8.07 | $7.60 | $7.97 | $7.97 | 18,490,490 |
| 2020-02-28 | $8.30 | $8.31 | $7.80 | $7.81 | $7.81 | 21,325,670 |
| 2020-02-27 | $8.41 | $8.71 | $7.81 | $8.56 | $8.56 | 30,172,790 |
| 2020-02-26 | $8.84 | $9.09 | $8.30 | $8.36 | $8.36 | 32,444,440 |
| 2020-02-25 | $8.39 | $9.27 | $8.25 | $8.95 | $8.95 | 52,442,440 |
| 2020-02-24 | $8.38 | $8.48 | $8.09 | $8.43 | $8.43 | 30,180,340 |
| 2020-02-21 | $8.06 | $8.16 | $7.86 | $8.09 | $8.09 | 23,324,180 |
| 2020-02-20 | $8.15 | $8.33 | $7.81 | $8.07 | $8.07 | 28,852,000 |
| 2020-02-19 | $8.76 | $8.77 | $8.02 | $8.02 | $8.02 | 40,499,700 |
| 2020-02-18 | $7.72 | $8.59 | $7.68 | $8.59 | $8.59 | 45,927,250 |
| 2020-02-17 | $7.38 | $7.97 | $7.27 | $7.81 | $7.81 | 30,842,060 |
| 2020-02-14 | $7.40 | $7.62 | $7.06 | $7.25 | $7.25 | 30,229,360 |
| 2020-02-13 | $7.91 | $8.15 | $7.43 | $7.43 | $7.43 | 52,837,590 |
| 2020-02-12 | $7.65 | $8.26 | $7.42 | $8.26 | $8.26 | 58,348,640 |
| 2020-02-11 | $7.51 | $7.51 | $6.86 | $7.51 | $7.51 | 36,315,440 |
| 2020-02-10 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 7,877,580 |
| 2020-02-07 | $6.20 | $6.26 | $6.11 | $6.21 | $6.21 | 8,067,990 |
| 2020-02-06 | $6.04 | $6.22 | $6.00 | $6.16 | $6.16 | 8,173,140 |
| 2020-02-05 | $6.01 | $6.23 | $5.93 | $6.14 | $6.14 | 9,445,840 |
| 2020-02-04 | $5.50 | $5.92 | $5.50 | $5.83 | $5.83 | 10,368,880 |
| 2020-02-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 752,800 |
| 2020-01-31 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-30 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-29 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-27 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-24 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-23 | $7.04 | $7.07 | $6.35 | $6.72 | $6.72 | 11,488,880 |
| 2020-01-22 | $7.17 | $7.17 | $6.95 | $7.06 | $7.06 | 8,781,770 |
| 2020-01-21 | $7.20 | $7.29 | $7.11 | $7.13 | $7.13 | 10,772,520 |
| 2020-01-20 | $7.00 | $7.25 | $6.81 | $7.15 | $7.15 | 20,401,680 |
| 2020-01-17 | $7.39 | $7.60 | $7.34 | $7.34 | $7.34 | 19,828,220 |
| 2020-01-16 | $8.35 | $8.35 | $8.15 | $8.16 | $8.16 | 8,478,780 |
| 2020-01-15 | $8.49 | $8.54 | $8.28 | $8.31 | $8.31 | 10,424,600 |
| 2020-01-14 | $8.37 | $8.61 | $8.32 | $8.53 | $8.53 | 15,623,030 |
| 2020-01-13 | $8.39 | $8.39 | $8.14 | $8.31 | $8.31 | 8,951,910 |
| 2020-01-10 | $8.54 | $8.57 | $8.31 | $8.35 | $8.35 | 7,265,830 |
| 2020-01-09 | $8.32 | $8.48 | $8.28 | $8.43 | $8.43 | 8,470,730 |
| 2020-01-08 | $8.47 | $8.47 | $8.21 | $8.21 | $8.21 | 10,935,000 |
| 2020-01-07 | $8.42 | $8.67 | $8.41 | $8.49 | $8.49 | 11,045,780 |
| 2020-01-06 | $8.32 | $8.50 | $8.30 | $8.42 | $8.42 | 11,858,260 |
| 2020-01-03 | $8.20 | $8.51 | $8.12 | $8.45 | $8.45 | 15,838,980 |
| 2020-01-02 | $8.12 | $8.27 | $8.08 | $8.22 | $8.22 | 12,601,550 |
| 2020-01-01 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2019-12-31 | $8.20 | $8.31 | $8.01 | $8.14 | $8.14 | 11,479,330 |
| 2019-12-30 | $8.20 | $8.21 | $8.01 | $8.15 | $8.15 | 18,803,980 |
| 2019-12-27 | $8.24 | $8.94 | $8.22 | $8.44 | $8.44 | 32,167,840 |
| 2019-12-26 | $8.02 | $8.14 | $7.99 | $8.13 | $8.13 | 8,090,980 |
| 2019-12-25 | $7.97 | $8.15 | $7.91 | $8.08 | $8.08 | 9,796,530 |
| 2019-12-24 | $7.80 | $7.97 | $7.67 | $7.94 | $7.94 | 7,025,920 |
| 2019-12-23 | $7.85 | $7.95 | $7.72 | $7.75 | $7.75 | 7,717,640 |
| 2019-12-20 | $8.10 | $8.13 | $7.78 | $7.80 | $7.80 | 9,754,320 |
| 2019-12-19 | $8.13 | $8.21 | $8.01 | $8.10 | $8.10 | 8,852,460 |
| 2019-12-18 | $8.12 | $8.28 | $8.02 | $8.13 | $8.13 | 10,532,440 |
| 2019-12-17 | $8.07 | $8.19 | $8.00 | $8.14 | $8.14 | 12,191,730 |
| 2019-12-16 | $7.91 | $8.14 | $7.90 | $8.04 | $8.04 | 12,297,060 |
| 2019-12-13 | $7.90 | $7.95 | $7.82 | $7.89 | $7.89 | 7,160,230 |
| 2019-12-12 | $7.90 | $7.96 | $7.75 | $7.85 | $7.85 | 7,589,290 |
| 2019-12-11 | $8.09 | $8.09 | $7.83 | $7.90 | $7.90 | 11,221,960 |
| 2019-12-10 | $7.82 | $8.16 | $7.76 | $8.09 | $8.09 | 18,115,390 |
| 2019-12-09 | $7.58 | $7.87 | $7.57 | $7.82 | $7.82 | 13,359,530 |
| 2019-12-06 | $7.74 | $7.75 | $7.58 | $7.69 | $7.69 | 13,106,450 |
| 2019-12-05 | $7.57 | $7.82 | $7.57 | $7.82 | $7.82 | 18,759,870 |
| 2019-12-04 | $7.89 | $7.89 | $7.56 | $7.60 | $7.60 | 21,242,800 |
| 2019-12-03 | $7.17 | $7.89 | $7.08 | $7.89 | $7.89 | 12,590,220 |
| 2019-12-02 | $7.04 | $7.21 | $7.03 | $7.17 | $7.17 | 5,757,970 |
| 2019-11-29 | $7.01 | $7.12 | $6.80 | $7.08 | $7.08 | 9,397,960 |
| 2019-11-28 | $7.30 | $7.32 | $7.22 | $7.29 | $7.29 | 3,675,440 |
| 2019-11-27 | $7.32 | $7.39 | $7.22 | $7.30 | $7.30 | 8,613,030 |
| 2019-11-26 | $7.74 | $7.98 | $7.58 | $7.61 | $7.61 | 9,521,230 |
| 2019-11-25 | $7.43 | $7.63 | $7.38 | $7.57 | $7.57 | 7,040,050 |
| 2019-11-22 | $7.43 | $7.51 | $7.32 | $7.34 | $7.34 | 4,402,350 |
| 2019-11-21 | $7.36 | $7.52 | $7.36 | $7.42 | $7.42 | 3,150,720 |
| 2019-11-20 | $7.52 | $7.55 | $7.36 | $7.39 | $7.39 | 3,854,450 |
| 2019-11-19 | $7.38 | $7.53 | $7.33 | $7.51 | $7.51 | 4,090,310 |
| 2019-11-18 | $7.30 | $7.47 | $7.27 | $7.41 | $7.41 | 3,770,740 |
| 2019-11-15 | $7.45 | $7.51 | $7.28 | $7.29 | $7.29 | 4,013,260 |
| 2019-11-14 | $7.30 | $7.53 | $7.28 | $7.52 | $7.52 | 5,044,080 |
| 2019-11-13 | $7.50 | $7.50 | $7.24 | $7.26 | $7.26 | 3,754,850 |
| 2019-11-12 | $7.41 | $7.46 | $7.27 | $7.42 | $7.42 | 3,546,170 |
| 2019-11-11 | $7.70 | $7.70 | $7.34 | $7.40 | $7.40 | 5,873,860 |
| 2019-11-08 | $7.80 | $7.92 | $7.72 | $7.74 | $7.74 | 5,788,920 |
| 2019-11-07 | $7.62 | $7.70 | $7.56 | $7.68 | $7.68 | 4,761,880 |
| 2019-11-06 | $7.65 | $7.84 | $7.57 | $7.58 | $7.58 | 6,659,080 |
| 2019-11-05 | $7.89 | $7.90 | $7.44 | $7.67 | $7.67 | 13,118,550 |
| 2019-11-04 | $8.19 | $8.19 | $7.85 | $7.89 | $7.89 | 8,709,020 |
| 2019-11-01 | $8.09 | $8.18 | $7.93 | $8.13 | $8.13 | 5,104,860 |
| 2019-10-31 | $8.18 | $8.24 | $8.11 | $8.12 | $8.12 | 4,271,890 |
| 2019-10-30 | $8.37 | $8.37 | $8.10 | $8.13 | $8.13 | 7,057,770 |
| 2019-10-29 | $8.69 | $8.71 | $8.36 | $8.39 | $8.39 | 9,929,090 |
| 2019-10-28 | $8.42 | $8.77 | $8.41 | $8.73 | $8.73 | 11,831,270 |
| 2019-10-25 | $8.35 | $8.56 | $8.26 | $8.56 | $8.56 | 8,874,410 |
| 2019-10-24 | $8.51 | $8.56 | $8.29 | $8.33 | $8.33 | 9,814,890 |
| 2019-10-23 | $8.69 | $8.70 | $8.50 | $8.58 | $8.58 | 15,806,090 |
| 2019-10-22 | $8.88 | $9.19 | $8.80 | $9.00 | $9.00 | 24,459,180 |
| 2019-10-21 | $9.21 | $9.21 | $8.73 | $9.21 | $9.21 | 25,921,500 |
| 2019-10-18 | $8.28 | $8.52 | $8.26 | $8.37 | $8.37 | 7,851,490 |
| 2019-10-17 | $8.40 | $8.43 | $8.22 | $8.25 | $8.25 | 6,508,780 |
| 2019-10-16 | $8.46 | $8.52 | $8.32 | $8.37 | $8.37 | 5,774,380 |
| 2019-10-15 | $8.80 | $8.83 | $8.37 | $8.44 | $8.44 | 13,213,840 |
| 2019-10-14 | $8.98 | $9.06 | $8.88 | $8.90 | $8.90 | 9,460,810 |
| 2019-10-11 | $9.10 | $9.15 | $8.81 | $8.91 | $8.91 | 7,215,220 |
| 2019-10-10 | $9.10 | $9.10 | $8.88 | $9.08 | $9.08 | 8,359,240 |
| 2019-10-09 | $8.95 | $9.04 | $8.73 | $8.98 | $8.98 | 6,231,770 |
| 2019-10-08 | $9.30 | $9.38 | $8.85 | $8.89 | $8.89 | 9,886,160 |
| 2019-10-07 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2019-10-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2019-10-03 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2019-10-02 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2019-10-01 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2019-09-30 | $9.72 | $9.73 | $9.10 | $9.16 | $9.16 | 13,104,420 |
| 2019-09-27 | $9.70 | $9.90 | $9.62 | $9.76 | $9.76 | 10,396,770 |
| 2019-09-26 | $10.03 | $10.07 | $9.38 | $9.63 | $9.63 | 14,517,320 |
| 2019-09-25 | $10.24 | $10.37 | $9.85 | $9.99 | $9.99 | 17,898,010 |
| 2019-09-24 | $9.81 | $10.64 | $9.75 | $10.41 | $10.41 | 27,804,740 |
| 2019-09-23 | $9.98 | $9.98 | $9.61 | $9.72 | $9.72 | 13,530,300 |
| 2019-09-20 | $9.69 | $10.15 | $9.62 | $10.06 | $10.06 | 24,575,200 |
| 2019-09-19 | $9.15 | $9.98 | $9.15 | $9.82 | $9.82 | 21,813,260 |
| 2019-09-18 | $9.30 | $9.36 | $9.09 | $9.15 | $9.15 | 6,464,550 |
| 2019-09-17 | $9.70 | $9.70 | $9.20 | $9.28 | $9.28 | 14,377,070 |
| 2019-09-16 | $9.62 | $9.86 | $9.54 | $9.82 | $9.82 | 12,432,710 |
| 2019-09-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-09-12 | $9.58 | $9.67 | $9.48 | $9.60 | $9.60 | 9,442,790 |
| 2019-09-11 | $9.77 | $9.83 | $9.49 | $9.49 | $9.49 | 12,466,900 |
| 2019-09-10 | $9.92 | $10.06 | $9.77 | $9.79 | $9.79 | 17,461,850 |
| 2019-09-09 | $9.63 | $10.14 | $9.46 | $9.92 | $9.92 | 27,545,840 |
| 2019-09-06 | $9.40 | $9.73 | $9.32 | $9.45 | $9.45 | 19,620,020 |
| 2019-09-05 | $10.27 | $10.27 | $9.56 | $9.59 | $9.59 | 44,072,590 |
| 2019-09-04 | $8.50 | $9.34 | $8.46 | $9.34 | $9.34 | 6,569,810 |
| 2019-09-03 | $8.58 | $8.58 | $8.39 | $8.49 | $8.49 | 5,951,390 |
| 2019-09-02 | $8.28 | $8.50 | $8.14 | $8.48 | $8.48 | 7,863,500 |
| 2019-08-30 | $8.48 | $8.48 | $8.19 | $8.28 | $8.28 | 9,173,340 |
| 2019-08-29 | $8.50 | $8.52 | $8.36 | $8.40 | $8.40 | 5,465,010 |
| 2019-08-28 | $8.64 | $8.67 | $8.41 | $8.46 | $8.46 | 6,644,970 |
| 2019-08-27 | $8.52 | $8.68 | $8.45 | $8.60 | $8.60 | 6,435,440 |
| 2019-08-26 | $8.38 | $8.46 | $8.25 | $8.41 | $8.41 | 5,524,080 |
| 2019-08-23 | $8.68 | $8.83 | $8.52 | $8.58 | $8.58 | 7,032,410 |
| 2019-08-22 | $8.70 | $8.72 | $8.48 | $8.61 | $8.61 | 5,789,290 |
| 2019-08-21 | $8.72 | $8.73 | $8.58 | $8.63 | $8.63 | 5,774,880 |
| 2019-08-20 | $8.81 | $8.87 | $8.64 | $8.68 | $8.68 | 7,539,990 |
| 2019-08-19 | $8.51 | $8.80 | $8.48 | $8.78 | $8.78 | 10,812,770 |
| 2019-08-16 | $8.45 | $8.57 | $8.34 | $8.41 | $8.41 | 6,767,150 |
| 2019-08-15 | $8.15 | $8.46 | $8.07 | $8.40 | $8.40 | 8,524,490 |
| 2019-08-14 | $8.70 | $8.88 | $8.47 | $8.48 | $8.48 | 10,467,430 |
| 2019-08-13 | $8.35 | $8.83 | $8.35 | $8.62 | $8.62 | 12,727,230 |
| 2019-08-12 | $8.24 | $8.41 | $8.13 | $8.40 | $8.40 | 7,377,320 |
| 2019-08-09 | $8.20 | $8.53 | $8.20 | $8.25 | $8.25 | 8,231,760 |
| 2019-08-08 | $8.17 | $8.26 | $8.11 | $8.13 | $8.13 | 5,588,300 |
| 2019-08-07 | $8.23 | $8.27 | $8.11 | $8.12 | $8.12 | 5,225,830 |
| 2019-08-06 | $8.39 | $8.39 | $7.90 | $8.15 | $8.15 | 9,034,670 |
| 2019-08-05 | $8.66 | $8.78 | $8.52 | $8.54 | $8.54 | 5,462,530 |
| 2019-08-02 | $8.74 | $8.80 | $8.51 | $8.68 | $8.68 | 9,609,050 |
| 2019-08-01 | $9.34 | $9.34 | $8.86 | $8.93 | $8.93 | 15,379,770 |
| 2019-07-31 | $9.90 | $9.96 | $9.36 | $9.36 | $9.36 | 8,418,010 |
| 2019-07-30 | $10.18 | $10.23 | $9.89 | $9.90 | $9.90 | 5,333,370 |
| 2019-07-29 | $10.27 | $10.29 | $10.14 | $10.18 | $10.18 | 1,838,630 |
| 2019-07-26 | $10.25 | $10.36 | $10.16 | $10.28 | $10.28 | 4,078,700 |
| 2019-07-25 | $10.36 | $10.45 | $10.26 | $10.38 | $10.38 | 6,204,650 |
| 2019-07-24 | $10.31 | $10.43 | $10.25 | $10.30 | $10.30 | 3,688,840 |
| 2019-07-23 | $10.36 | $10.45 | $10.16 | $10.31 | $10.31 | 3,741,950 |
| 2019-07-22 | $10.45 | $10.64 | $10.03 | $10.38 | $10.38 | 4,835,730 |
| 2019-07-19 | $10.43 | $10.68 | $10.23 | $10.45 | $10.45 | 6,553,640 |
| 2019-07-18 | $10.37 | $10.46 | $10.16 | $10.32 | $10.32 | 3,812,400 |
| 2019-07-17 | $10.55 | $10.65 | $10.36 | $10.43 | $10.43 | 3,962,580 |
| 2019-07-16 | $10.52 | $10.80 | $10.43 | $10.59 | $10.59 | 3,784,250 |
| 2019-07-15 | $10.77 | $10.77 | $10.09 | $10.58 | $10.58 | 10,534,530 |
| 2019-07-12 | $11.63 | $11.63 | $11.18 | $11.21 | $11.21 | 10,247,910 |
| 2019-07-11 | $11.65 | $11.84 | $11.39 | $11.71 | $11.71 | 14,089,880 |
| 2019-07-10 | $11.30 | $11.65 | $11.23 | $11.41 | $11.41 | 8,699,870 |
| 2019-07-09 | $11.08 | $11.21 | $10.98 | $11.18 | $11.18 | 4,495,170 |
| 2019-07-08 | $11.19 | $11.19 | $10.79 | $11.03 | $11.03 | 5,328,380 |
| 2019-07-05 | $11.10 | $11.25 | $11.01 | $11.10 | $11.10 | 5,543,960 |
| 2019-07-04 | $10.90 | $11.17 | $10.79 | $11.15 | $11.15 | 8,415,710 |
| 2019-07-03 | $11.32 | $11.37 | $10.84 | $10.92 | $10.92 | 9,344,590 |
| 2019-07-02 | $11.91 | $11.95 | $11.26 | $11.29 | $11.29 | 16,669,960 |
| 2019-07-01 | $11.60 | $12.13 | $11.56 | $11.91 | $11.91 | 24,171,650 |
| 2019-06-28 | $13.29 | $13.29 | $11.69 | $11.71 | $11.71 | 39,505,560 |
| 2019-06-27 | $11.00 | $12.08 | $11.00 | $12.08 | $12.08 | 6,559,030 |
| 2019-06-26 | $10.94 | $11.20 | $10.84 | $10.98 | $10.98 | 4,351,740 |
| 2019-06-25 | $11.26 | $11.27 | $10.87 | $10.94 | $10.94 | 5,786,580 |
| 2019-06-24 | $11.60 | $11.68 | $11.11 | $11.21 | $11.21 | 9,412,870 |
| 2019-06-21 | $11.63 | $11.91 | $11.51 | $11.61 | $11.61 | 12,998,650 |
| 2019-06-20 | $11.49 | $12.64 | $11.37 | $11.81 | $11.81 | 25,839,300 |
| 2019-06-19 | $11.31 | $11.62 | $11.00 | $11.49 | $11.49 | 18,212,090 |
| 2019-06-18 | $10.55 | $11.35 | $10.55 | $11.06 | $11.06 | 15,815,560 |
| 2019-06-17 | $10.39 | $10.95 | $10.10 | $10.65 | $10.65 | 7,725,250 |
| 2019-06-14 | $10.65 | $10.74 | $10.42 | $10.44 | $10.44 | 6,622,470 |
| 2019-06-13 | $10.25 | $10.87 | $10.25 | $10.77 | $10.77 | 11,817,730 |
| 2019-06-12 | $10.00 | $10.60 | $9.99 | $10.37 | $10.37 | 8,083,430 |
| 2019-06-11 | $19.77 | $20.64 | $19.51 | $20.50 | $10.53 | 6,831,710 |
| 2019-06-10 | $19.65 | $19.75 | $19.50 | $19.60 | $10.07 | 1,669,390 |
| 2019-06-07 | $19.60 | $19.60 | $19.60 | $19.60 | $10.07 | 0 |
| 2019-06-06 | $19.68 | $19.82 | $19.20 | $19.60 | $10.07 | 1,841,900 |
| 2019-06-05 | $20.06 | $20.13 | $19.43 | $19.66 | $10.10 | 2,601,500 |
| 2019-06-04 | $19.80 | $19.87 | $19.16 | $19.61 | $10.08 | 2,474,610 |
| 2019-06-03 | $19.60 | $20.07 | $19.25 | $20.01 | $10.28 | 2,421,270 |
| 2019-05-31 | $19.90 | $20.07 | $19.44 | $19.70 | $10.12 | 1,558,010 |
| 2019-05-30 | $19.62 | $19.99 | $19.30 | $19.91 | $10.23 | 1,743,550 |
| 2019-05-29 | $19.31 | $19.86 | $19.31 | $19.72 | $10.13 | 1,748,960 |
| 2019-05-28 | $18.92 | $19.85 | $18.92 | $19.49 | $10.02 | 2,784,860 |
| 2019-05-27 | $18.20 | $19.08 | $18.20 | $19.02 | $9.77 | 1,964,200 |
| 2019-05-24 | $18.12 | $18.43 | $18.01 | $18.20 | $9.35 | 1,105,550 |
| 2019-05-23 | $18.97 | $18.97 | $18.10 | $18.18 | $9.34 | 1,836,280 |
| 2019-05-22 | $19.00 | $19.12 | $18.68 | $18.84 | $9.68 | 1,509,200 |
| 2019-05-21 | $18.88 | $19.16 | $18.80 | $19.01 | $9.77 | 2,046,830 |
| 2019-05-20 | $18.62 | $18.90 | $18.50 | $18.85 | $9.69 | 1,376,920 |
| 2019-05-17 | $19.33 | $19.54 | $18.50 | $18.66 | $9.59 | 2,650,350 |
| 2019-05-16 | $19.13 | $19.58 | $19.05 | $19.42 | $9.98 | 1,605,300 |
| 2019-05-15 | $19.18 | $19.32 | $19.03 | $19.21 | $9.87 | 1,386,220 |
| 2019-05-14 | $18.80 | $19.08 | $18.68 | $18.95 | $9.74 | 1,110,110 |
| 2019-05-13 | $19.10 | $19.19 | $18.76 | $19.00 | $9.76 | 1,626,200 |
| 2019-05-10 | $18.87 | $19.30 | $18.50 | $19.27 | $9.90 | 2,642,090 |
| 2019-05-09 | $18.35 | $19.39 | $18.28 | $18.82 | $9.67 | 2,340,760 |
| 2019-05-08 | $17.75 | $18.88 | $17.72 | $18.48 | $9.50 | 1,984,850 |
| 2019-05-07 | $17.73 | $18.14 | $17.65 | $18.07 | $9.29 | 1,900,200 |
| 2019-05-06 | $18.17 | $18.67 | $17.30 | $17.54 | $9.01 | 3,041,770 |
| 2019-05-03 | $19.22 | $19.22 | $19.22 | $19.22 | $9.88 | 0 |
| 2019-05-02 | $19.22 | $19.22 | $19.22 | $19.22 | $9.88 | 0 |
| 2019-05-01 | $19.22 | $19.22 | $19.22 | $19.22 | $9.88 | 0 |
| 2019-04-30 | $18.90 | $19.52 | $18.90 | $19.22 | $9.88 | 1,536,800 |
| 2019-04-29 | $20.35 | $20.42 | $18.60 | $18.95 | $9.74 | 3,110,100 |
| 2019-04-26 | $20.60 | $20.88 | $20.37 | $20.43 | $10.50 | 2,044,870 |
| 2019-04-25 | $21.38 | $21.39 | $20.51 | $20.62 | $10.60 | 1,817,130 |
| 2019-04-24 | $20.96 | $21.38 | $20.63 | $21.38 | $10.99 | 2,296,490 |
| 2019-04-23 | $21.28 | $21.41 | $20.70 | $20.88 | $10.73 | 2,108,620 |
| 2019-04-22 | $21.65 | $21.69 | $21.37 | $21.38 | $10.99 | 1,885,770 |
| 2019-04-19 | $21.10 | $21.56 | $21.10 | $21.52 | $11.06 | 1,949,920 |
| 2019-04-18 | $21.72 | $21.79 | $21.38 | $21.39 | $10.99 | 1,994,020 |
| 2019-04-17 | $21.64 | $21.88 | $21.59 | $21.72 | $11.16 | 2,256,500 |
| 2019-04-16 | $21.51 | $21.87 | $21.03 | $21.72 | $11.16 | 3,074,800 |
| 2019-04-15 | $21.95 | $21.95 | $21.41 | $21.61 | $11.10 | 2,317,760 |
| 2019-04-12 | $21.79 | $21.88 | $21.08 | $21.49 | $11.04 | 2,239,660 |
| 2019-04-11 | $21.71 | $22.17 | $21.66 | $21.79 | $11.20 | 3,273,100 |
| 2019-04-10 | $22.49 | $22.49 | $21.41 | $21.99 | $11.30 | 8,228,200 |
| 2019-04-09 | $23.20 | $23.38 | $22.75 | $22.98 | $11.81 | 3,446,780 |
| 2019-04-08 | $23.90 | $23.94 | $22.86 | $23.22 | $11.93 | 3,972,910 |
| 2019-04-05 | $23.65 | $23.65 | $23.65 | $23.65 | $12.15 | 0 |
| 2019-04-04 | $23.99 | $24.27 | $23.53 | $23.65 | $12.15 | 4,411,790 |
| 2019-04-03 | $23.47 | $23.95 | $23.22 | $23.81 | $12.24 | 4,178,360 |
| 2019-04-02 | $23.60 | $24.49 | $23.46 | $23.57 | $12.11 | 5,874,060 |
| 2019-04-01 | $22.65 | $23.63 | $22.65 | $23.63 | $12.14 | 5,541,870 |
| 2019-03-29 | $22.48 | $22.71 | $21.70 | $22.65 | $11.64 | 4,430,720 |
| 2019-03-28 | $23.03 | $23.47 | $22.39 | $22.41 | $11.52 | 4,013,160 |
| 2019-03-27 | $23.33 | $23.85 | $22.74 | $23.00 | $11.82 | 3,898,340 |
| 2019-03-26 | $23.48 | $23.81 | $23.05 | $23.25 | $11.95 | 5,517,530 |
| 2019-03-25 | $22.73 | $24.10 | $22.56 | $23.44 | $12.05 | 8,039,950 |
| 2019-03-22 | $23.29 | $23.33 | $22.50 | $22.87 | $11.75 | 3,980,550 |
| 2019-03-21 | $23.30 | $23.49 | $22.92 | $23.26 | $11.95 | 5,372,780 |
| 2019-03-20 | $23.33 | $23.49 | $22.68 | $23.14 | $11.89 | 3,707,650 |
| 2019-03-19 | $23.89 | $24.05 | $23.20 | $23.52 | $12.09 | 4,295,150 |
| 2019-03-18 | $22.90 | $23.88 | $22.70 | $23.65 | $12.15 | 4,948,900 |
| 2019-03-15 | $23.35 | $23.69 | $23.02 | $23.41 | $12.03 | 3,853,800 |
| 2019-03-14 | $24.01 | $24.31 | $22.35 | $23.10 | $11.87 | 6,883,800 |
| 2019-03-13 | $24.69 | $25.50 | $24.11 | $24.45 | $12.56 | 10,784,350 |
| 2019-03-12 | $23.99 | $24.49 | $23.58 | $24.10 | $12.38 | 8,419,180 |
| 2019-03-11 | $22.87 | $23.84 | $22.82 | $23.79 | $12.23 | 7,041,980 |
| 2019-03-08 | $23.84 | $24.44 | $22.75 | $22.89 | $11.76 | 8,842,800 |
| 2019-03-07 | $23.10 | $25.38 | $23.10 | $24.34 | $12.51 | 13,377,980 |
| 2019-03-06 | $23.20 | $23.50 | $22.52 | $23.27 | $11.96 | 9,300,920 |
| 2019-03-05 | $22.47 | $22.94 | $22.23 | $22.87 | $11.75 | 7,174,350 |
| 2019-03-04 | $22.30 | $23.16 | $22.26 | $22.34 | $11.48 | 7,162,090 |
| 2019-03-01 | $22.40 | $22.76 | $21.90 | $22.28 | $11.45 | 4,890,140 |
| 2019-02-28 | $21.68 | $22.46 | $21.53 | $22.46 | $11.54 | 5,046,960 |
| 2019-02-27 | $22.69 | $23.45 | $21.90 | $22.07 | $11.34 | 7,987,790 |
| 2019-02-26 | $22.26 | $23.58 | $22.02 | $22.70 | $11.66 | 10,983,610 |
| 2019-02-25 | $21.38 | $22.36 | $21.14 | $22.09 | $11.35 | 9,414,380 |
| 2019-02-22 | $20.94 | $21.28 | $20.60 | $21.20 | $10.89 | 4,791,810 |
| 2019-02-21 | $21.10 | $21.42 | $20.75 | $20.87 | $10.72 | 5,674,250 |
| 2019-02-20 | $21.47 | $21.58 | $20.86 | $21.15 | $10.87 | 5,461,030 |
| 2019-02-19 | $21.50 | $21.73 | $21.02 | $21.70 | $11.15 | 7,071,910 |
| 2019-02-18 | $20.80 | $21.78 | $20.50 | $21.53 | $11.06 | 8,308,730 |
| 2019-02-15 | $19.65 | $21.37 | $19.46 | $20.74 | $10.66 | 10,039,240 |
| 2019-02-14 | $19.90 | $20.20 | $19.03 | $19.43 | $9.98 | 8,441,140 |
| 2019-02-13 | $18.27 | $20.00 | $18.27 | $19.48 | $10.01 | 8,561,440 |
| 2019-02-12 | $17.35 | $18.37 | $17.28 | $18.26 | $9.38 | 8,053,450 |
| 2019-02-11 | $17.00 | $17.46 | $16.87 | $17.40 | $8.94 | 7,451,910 |
| 2019-02-08 | $17.15 | $17.15 | $17.15 | $17.15 | $8.81 | 0 |
| 2019-02-07 | $17.15 | $17.15 | $17.15 | $17.15 | $8.81 | 0 |
| 2019-02-06 | $17.15 | $17.15 | $17.15 | $17.15 | $8.81 | 0 |
| 2019-02-05 | $17.15 | $17.15 | $17.15 | $17.15 | $8.81 | 0 |
| 2019-02-04 | $17.15 | $17.15 | $17.15 | $17.15 | $8.81 | 0 |
| 2019-02-01 | $16.89 | $17.43 | $16.89 | $17.15 | $8.81 | 14,272,290 |
| 2019-01-31 | $18.77 | $18.77 | $18.77 | $18.77 | $9.65 | 531,500 |
| 2019-01-30 | $20.82 | $21.34 | $20.72 | $20.85 | $10.71 | 2,743,310 |
| 2019-01-29 | $22.80 | $22.80 | $21.00 | $21.03 | $10.81 | 6,468,300 |
| 2019-01-28 | $22.83 | $23.76 | $22.77 | $22.88 | $11.76 | 8,796,070 |
| 2019-01-25 | $22.90 | $23.07 | $22.25 | $22.33 | $11.47 | 4,015,600 |
| 2019-01-24 | $23.04 | $23.42 | $22.70 | $22.85 | $11.74 | 5,485,260 |
| 2019-01-23 | $22.19 | $23.23 | $22.11 | $23.14 | $11.89 | 6,221,600 |
| 2019-01-22 | $21.99 | $22.56 | $21.89 | $22.37 | $11.50 | 5,744,000 |
| 2019-01-21 | $21.86 | $22.20 | $21.86 | $21.96 | $11.28 | 3,290,400 |
| 2019-01-18 | $21.56 | $22.29 | $21.39 | $21.97 | $11.29 | 3,819,840 |
| 2019-01-17 | $21.75 | $21.75 | $21.40 | $21.47 | $11.03 | 2,318,130 |
| 2019-01-16 | $21.81 | $21.92 | $21.53 | $21.71 | $11.16 | 3,104,900 |
| 2019-01-15 | $21.88 | $21.88 | $21.22 | $21.65 | $11.13 | 4,114,180 |
| 2019-01-14 | $21.56 | $22.00 | $21.25 | $21.65 | $11.13 | 4,282,650 |
| 2019-01-11 | $21.29 | $21.65 | $21.20 | $21.40 | $11.00 | 2,900,050 |
| 2019-01-10 | $21.50 | $21.51 | $20.97 | $21.02 | $10.80 | 2,638,180 |
| 2019-01-09 | $21.60 | $21.60 | $21.26 | $21.35 | $10.97 | 4,644,160 |
| 2019-01-08 | $20.96 | $21.40 | $20.96 | $21.35 | $10.97 | 3,518,660 |
| 2019-01-07 | $20.98 | $21.33 | $20.78 | $21.10 | $10.84 | 3,525,300 |
| 2019-01-04 | $19.73 | $20.84 | $19.70 | $20.76 | $10.67 | 4,122,470 |
| 2019-01-03 | $20.21 | $20.54 | $20.03 | $20.07 | $10.31 | 3,237,310 |
| 2019-01-02 | $22.00 | $22.00 | $20.30 | $20.30 | $10.43 | 8,088,060 |
| 2019-01-01 | $22.55 | $22.55 | $22.55 | $22.55 | $11.59 | 0 |
| 2018-12-31 | $22.55 | $22.55 | $22.55 | $22.55 | $11.59 | 0 |
| 2018-12-28 | $22.35 | $22.67 | $22.30 | $22.55 | $11.59 | 3,361,160 |
| 2018-12-27 | $22.79 | $22.81 | $22.28 | $22.28 | $11.45 | 3,051,600 |
| 2018-12-26 | $23.68 | $23.68 | $23.68 | $23.68 | $12.17 | 0 |
| 2018-12-25 | $23.68 | $23.68 | $23.68 | $23.68 | $12.17 | 0 |
| 2018-12-24 | $23.92 | $24.14 | $23.39 | $23.68 | $12.17 | 4,557,000 |
| 2018-12-21 | $23.11 | $24.17 | $23.10 | $23.79 | $12.23 | 6,577,270 |
| 2018-12-20 | $22.94 | $23.33 | $22.75 | $23.09 | $11.87 | 2,845,750 |
| 2018-12-19 | $23.10 | $23.20 | $22.66 | $22.99 | $11.81 | 2,990,810 |
| 2018-12-18 | $22.98 | $23.39 | $22.78 | $23.14 | $11.89 | 2,491,650 |
| 2018-12-17 | $23.38 | $23.39 | $22.72 | $23.19 | $11.92 | 4,468,700 |
| 2018-12-14 | $23.91 | $24.67 | $23.86 | $23.99 | $12.33 | 5,757,100 |
| 2018-12-13 | $24.20 | $24.29 | $23.60 | $23.91 | $12.29 | 3,892,120 |
| 2018-12-12 | $24.10 | $24.40 | $23.70 | $24.33 | $12.50 | 4,352,300 |
| 2018-12-11 | $24.34 | $24.36 | $23.83 | $24.08 | $12.37 | 3,124,710 |
| 2018-12-10 | $24.00 | $24.48 | $23.83 | $24.19 | $12.43 | 3,146,800 |
| 2018-12-07 | $24.39 | $24.59 | $23.70 | $24.19 | $12.43 | 3,747,900 |
| 2018-12-06 | $25.02 | $25.10 | $24.20 | $24.27 | $12.47 | 6,498,700 |
| 2018-12-05 | $25.01 | $26.17 | $24.98 | $25.48 | $13.09 | 7,433,570 |
| 2018-12-04 | $24.82 | $25.77 | $24.62 | $25.65 | $13.18 | 7,710,390 |
| 2018-12-03 | $25.11 | $25.88 | $24.96 | $25.30 | $13.00 | 9,894,590 |
| 2018-11-30 | $25.31 | $25.67 | $23.58 | $24.88 | $12.79 | 12,833,430 |
| 2018-11-29 | $27.81 | $28.20 | $25.50 | $25.80 | $13.26 | 15,602,410 |
| 2018-11-28 | $27.25 | $29.37 | $26.81 | $27.75 | $14.26 | 16,906,610 |
| 2018-11-27 | $27.00 | $28.58 | $26.51 | $26.70 | $13.72 | 18,392,400 |
| 2018-11-26 | $27.80 | $27.80 | $25.79 | $26.07 | $13.40 | 21,359,780 |
| 2018-11-23 | $28.66 | $28.66 | $28.66 | $28.66 | $14.73 | 1,095,540 |
| 2018-11-22 | $26.05 | $26.05 | $26.05 | $26.05 | $13.39 | 569,400 |
| 2018-11-21 | $23.00 | $24.87 | $22.73 | $23.68 | $12.17 | 4,323,940 |
| 2018-11-20 | $25.00 | $25.00 | $22.52 | $23.70 | $12.18 | 6,435,140 |
| 2018-11-19 | $21.20 | $23.38 | $21.08 | $23.38 | $12.01 | 4,569,430 |
| 2018-11-16 | $20.87 | $21.99 | $20.85 | $21.25 | $10.92 | 3,573,180 |
| 2018-11-15 | $20.50 | $21.37 | $19.92 | $21.05 | $10.82 | 4,851,060 |
| 2018-11-14 | $20.03 | $20.51 | $19.96 | $20.03 | $10.29 | 2,334,350 |
| 2018-11-13 | $20.30 | $20.98 | $20.00 | $20.37 | $10.47 | 3,890,500 |
| 2018-11-12 | $19.40 | $20.22 | $19.20 | $20.00 | $10.28 | 3,203,450 |
| 2018-11-09 | $20.00 | $20.27 | $19.66 | $19.66 | $10.10 | 2,938,150 |
| 2018-11-08 | $19.25 | $19.98 | $19.11 | $19.64 | $10.09 | 3,600,350 |
| 2018-11-07 | $19.22 | $19.36 | $18.91 | $19.10 | $9.82 | 1,342,440 |
| 2018-11-06 | $19.15 | $19.60 | $18.85 | $19.23 | $9.88 | 1,188,310 |
| 2018-11-05 | $19.25 | $19.50 | $18.82 | $19.21 | $9.87 | 1,837,680 |
| 2018-11-02 | $18.80 | $19.40 | $18.74 | $19.38 | $9.96 | 2,469,780 |
| 2018-11-01 | $18.71 | $18.97 | $18.10 | $18.70 | $9.61 | 2,181,760 |
| 2018-10-31 | $18.41 | $18.87 | $18.38 | $18.70 | $9.61 | 1,096,330 |
| 2018-10-30 | $18.74 | $19.09 | $18.40 | $18.47 | $9.49 | 2,187,110 |
| 2018-10-29 | $19.01 | $19.44 | $18.88 | $18.95 | $9.74 | 1,214,960 |
| 2018-10-26 | $18.95 | $19.00 | $18.58 | $18.72 | $9.62 | 507,620 |
| 2018-10-25 | $18.40 | $18.55 | $18.02 | $18.52 | $9.52 | 498,680 |
| 2018-10-24 | $18.45 | $18.90 | $18.27 | $18.87 | $9.70 | 841,990 |
| 2018-10-23 | $19.25 | $19.25 | $18.20 | $18.45 | $9.48 | 837,640 |
| 2018-10-22 | $18.99 | $19.50 | $18.50 | $19.18 | $9.86 | 1,539,330 |
| 2018-10-19 | $17.96 | $18.34 | $17.63 | $18.34 | $9.42 | 607,600 |
| 2018-10-18 | $18.25 | $18.42 | $17.82 | $17.96 | $9.23 | 564,200 |
| 2018-10-17 | $18.96 | $19.00 | $17.70 | $18.62 | $9.57 | 778,600 |
| 2018-10-16 | $18.99 | $19.27 | $18.50 | $18.60 | $9.56 | 388,600 |
| 2018-10-15 | $19.38 | $19.55 | $19.01 | $19.11 | $9.82 | 326,200 |
| 2018-10-12 | $19.35 | $19.54 | $18.35 | $19.39 | $9.96 | 913,360 |
| 2018-10-11 | $21.20 | $21.36 | $19.57 | $19.57 | $10.06 | 887,890 |
| 2018-10-10 | $21.88 | $22.00 | $21.58 | $21.74 | $11.17 | 318,550 |
| 2018-10-09 | $22.10 | $22.19 | $21.70 | $21.90 | $11.25 | 381,670 |
| 2018-10-08 | $21.80 | $22.20 | $21.20 | $22.01 | $11.31 | 868,000 |
| 2018-10-05 | $22.32 | $22.32 | $22.32 | $22.32 | $11.47 | 0 |
| 2018-10-04 | $22.32 | $22.32 | $22.32 | $22.32 | $11.47 | 0 |
| 2018-10-03 | $22.32 | $22.32 | $22.32 | $22.32 | $11.47 | 0 |
| 2018-10-02 | $22.32 | $22.32 | $22.32 | $22.32 | $11.47 | 0 |
| 2018-10-01 | $22.32 | $22.32 | $22.32 | $22.32 | $11.47 | 0 |
| 2018-09-28 | $22.26 | $22.39 | $22.00 | $22.32 | $11.47 | 739,580 |
| 2018-09-27 | $22.61 | $22.61 | $22.21 | $22.21 | $11.41 | 865,850 |
| 2018-09-26 | $22.68 | $22.68 | $22.20 | $22.40 | $11.51 | 1,595,450 |
| 2018-09-25 | $21.74 | $22.90 | $21.72 | $22.60 | $11.61 | 1,679,700 |
| 2018-09-24 | $21.90 | $21.90 | $21.90 | $21.90 | $11.25 | 0 |
| 2018-09-21 | $21.70 | $21.95 | $21.53 | $21.90 | $11.25 | 585,760 |
| 2018-09-20 | $21.71 | $22.00 | $21.68 | $21.73 | $11.17 | 549,650 |
| 2018-09-19 | $21.35 | $21.92 | $21.35 | $21.72 | $11.16 | 574,350 |
| 2018-09-18 | $21.08 | $21.59 | $21.08 | $21.47 | $11.03 | 922,100 |
| 2018-09-17 | $21.50 | $21.59 | $21.00 | $21.30 | $10.95 | 1,289,100 |
| 2018-09-14 | $21.81 | $21.88 | $21.48 | $21.70 | $11.15 | 694,210 |
| 2018-09-13 | $21.85 | $22.08 | $21.70 | $21.80 | $11.20 | 934,500 |
| 2018-09-12 | $21.55 | $21.85 | $21.47 | $21.75 | $11.18 | 584,100 |
| 2018-09-11 | $21.40 | $21.94 | $21.40 | $21.70 | $11.15 | 543,240 |
| 2018-09-10 | $21.85 | $21.85 | $21.31 | $21.65 | $11.13 | 539,650 |
| 2018-09-07 | $21.50 | $21.80 | $21.27 | $21.78 | $11.19 | 833,430 |
| 2018-09-06 | $21.32 | $21.80 | $21.10 | $21.42 | $11.01 | 442,450 |
| 2018-09-05 | $21.89 | $22.06 | $21.35 | $21.50 | $11.05 | 904,650 |
| 2018-09-04 | $21.40 | $22.16 | $21.30 | $22.07 | $11.34 | 1,096,100 |
| 2018-09-03 | $21.31 | $21.48 | $20.77 | $21.40 | $11.00 | 775,700 |
| 2018-08-31 | $21.64 | $21.70 | $20.98 | $21.31 | $10.95 | 782,800 |
| 2018-08-30 | $21.56 | $22.12 | $21.50 | $21.69 | $11.15 | 1,036,200 |
| 2018-08-29 | $21.60 | $21.75 | $21.40 | $21.72 | $11.16 | 498,430 |
| 2018-08-28 | $21.70 | $21.85 | $21.34 | $21.64 | $11.12 | 858,800 |
| 2018-08-27 | $21.30 | $21.77 | $21.20 | $21.70 | $11.15 | 723,300 |
| 2018-08-24 | $21.01 | $21.32 | $21.00 | $21.10 | $10.84 | 383,480 |
| 2018-08-23 | $20.95 | $21.27 | $20.55 | $20.99 | $10.79 | 713,720 |
| 2018-08-22 | $21.35 | $21.71 | $20.79 | $21.00 | $10.79 | 614,200 |
| 2018-08-21 | $21.05 | $21.64 | $21.05 | $21.55 | $11.07 | 485,500 |
| 2018-08-20 | $21.17 | $21.33 | $20.77 | $21.28 | $10.94 | 650,400 |
| 2018-08-17 | $21.71 | $22.28 | $20.90 | $21.18 | $10.88 | 646,600 |
| 2018-08-16 | $21.79 | $22.10 | $21.50 | $21.54 | $11.07 | 552,400 |
| 2018-08-15 | $22.22 | $22.52 | $21.82 | $21.98 | $11.29 | 554,900 |
| 2018-08-14 | $22.41 | $22.75 | $22.22 | $22.36 | $11.49 | 640,000 |
| 2018-08-13 | $22.04 | $22.46 | $21.61 | $22.42 | $11.52 | 1,396,110 |
| 2018-08-10 | $22.60 | $22.84 | $22.37 | $22.53 | $11.58 | 1,179,600 |
| 2018-08-09 | $22.00 | $22.80 | $21.81 | $22.65 | $11.64 | 1,009,100 |
| 2018-08-08 | $22.66 | $22.92 | $22.03 | $22.22 | $11.42 | 954,550 |
| 2018-08-07 | $21.99 | $22.70 | $21.81 | $22.66 | $11.64 | 1,149,390 |
| 2018-08-06 | $21.98 | $22.18 | $21.37 | $21.98 | $11.29 | 681,600 |
| 2018-08-03 | $21.70 | $22.34 | $21.70 | $21.91 | $11.26 | 985,850 |
| 2018-08-02 | $22.60 | $22.86 | $21.29 | $22.00 | $11.31 | 2,066,050 |
| 2018-08-01 | $24.57 | $24.57 | $22.83 | $22.89 | $11.76 | 4,055,050 |
| 2018-07-31 | $24.30 | $24.97 | $24.20 | $24.65 | $12.67 | 2,795,400 |
| 2018-07-30 | $24.39 | $24.46 | $23.85 | $24.11 | $12.39 | 1,249,250 |
| 2018-07-27 | $24.50 | $24.57 | $23.89 | $24.35 | $12.51 | 1,592,700 |
| 2018-07-26 | $23.50 | $24.68 | $23.50 | $24.42 | $12.55 | 2,846,800 |
| 2018-07-25 | $24.48 | $24.75 | $23.72 | $23.82 | $12.24 | 2,379,250 |
| 2018-07-24 | $22.86 | $23.66 | $22.65 | $23.46 | $12.06 | 1,741,550 |
| 2018-07-23 | $22.70 | $23.06 | $22.33 | $22.96 | $11.80 | 2,594,800 |
| 2018-07-20 | $23.11 | $23.58 | $22.78 | $23.31 | $11.98 | 2,244,600 |
| 2018-07-19 | $24.99 | $25.28 | $23.50 | $23.50 | $12.08 | 2,958,840 |
| 2018-07-18 | $23.84 | $24.79 | $23.54 | $24.50 | $12.59 | 3,775,610 |
| 2018-07-17 | $23.90 | $23.91 | $23.11 | $23.84 | $12.25 | 1,913,970 |
| 2018-07-16 | $23.20 | $24.18 | $22.99 | $23.92 | $12.29 | 2,419,050 |
| 2018-07-13 | $23.09 | $23.54 | $22.70 | $23.15 | $11.90 | 1,292,400 |
| 2018-07-12 | $22.19 | $23.30 | $22.00 | $23.10 | $11.87 | 1,528,050 |
| 2018-07-11 | $22.88 | $22.88 | $21.52 | $21.91 | $11.26 | 1,412,250 |
| 2018-07-10 | $23.05 | $23.19 | $22.87 | $23.10 | $11.87 | 1,128,950 |
| 2018-07-09 | $22.76 | $23.17 | $22.70 | $23.07 | $11.86 | 1,259,400 |
| 2018-07-06 | $22.49 | $23.16 | $22.02 | $22.73 | $11.68 | 1,181,070 |
| 2018-07-05 | $22.77 | $23.29 | $22.47 | $22.60 | $11.61 | 1,236,730 |
| 2018-07-04 | $23.20 | $23.35 | $22.60 | $22.60 | $11.61 | 1,107,700 |
| 2018-07-03 | $23.20 | $23.56 | $22.80 | $23.43 | $12.04 | 1,093,320 |
| 2018-07-02 | $23.54 | $23.88 | $23.21 | $23.30 | $11.97 | 1,627,300 |
| 2018-06-29 | $22.72 | $23.83 | $22.70 | $23.51 | $12.08 | 1,732,460 |
| 2018-06-28 | $23.01 | $23.20 | $22.68 | $22.97 | $11.80 | 1,749,740 |
| 2018-06-27 | $22.52 | $23.25 | $22.11 | $23.24 | $11.94 | 2,842,180 |
| 2018-06-26 | $21.30 | $22.65 | $21.10 | $22.65 | $11.64 | 2,083,280 |
| 2018-06-25 | $21.72 | $22.30 | $21.51 | $21.58 | $11.09 | 1,393,900 |
| 2018-06-22 | $20.88 | $21.83 | $20.53 | $21.51 | $11.05 | 1,154,900 |
| 2018-06-21 | $22.13 | $22.24 | $20.77 | $20.79 | $10.68 | 1,224,700 |
| 2018-06-20 | $22.73 | $22.89 | $21.06 | $22.00 | $11.31 | 2,203,910 |
| 2018-06-19 | $24.25 | $24.50 | $22.50 | $22.50 | $11.56 | 1,763,520 |
| 2018-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $12.85 | 0 |
| 2018-06-15 | $26.33 | $26.48 | $24.52 | $25.00 | $12.85 | 1,623,090 |
| 2018-06-14 | $26.21 | $26.64 | $26.21 | $26.34 | $13.54 | 810,040 |
| 2018-06-13 | $26.20 | $26.73 | $26.19 | $26.35 | $13.54 | 1,608,540 |
| 2018-06-12 | $25.90 | $26.99 | $25.70 | $26.65 | $13.69 | 2,630,640 |
| 2018-06-11 | $25.71 | $25.71 | $24.85 | $24.86 | $12.77 | 930,390 |
| 2018-06-08 | $25.53 | $26.11 | $25.00 | $25.82 | $13.27 | 653,960 |
| 2018-06-07 | $25.84 | $26.35 | $25.64 | $25.71 | $13.21 | 1,119,440 |
| 2018-06-06 | $25.75 | $25.92 | $25.40 | $25.67 | $13.19 | 887,380 |
| 2018-06-05 | $25.25 | $25.75 | $25.07 | $25.61 | $13.16 | 962,440 |
| 2018-06-04 | $26.10 | $26.12 | $25.09 | $25.20 | $12.95 | 1,341,070 |
| 2018-06-01 | $26.80 | $26.95 | $26.00 | $26.40 | $13.57 | 770,700 |
| 2018-05-31 | $26.90 | $27.50 | $26.66 | $26.95 | $13.85 | 682,440 |
| 2018-05-30 | $28.00 | $28.00 | $26.51 | $26.84 | $13.79 | 920,240 |
| 2018-05-29 | $28.05 | $28.47 | $28.00 | $28.33 | $14.56 | 699,830 |
| 2018-05-28 | $28.12 | $28.46 | $27.98 | $28.05 | $14.41 | 684,920 |
| 2018-05-25 | $28.87 | $28.90 | $28.10 | $28.13 | $14.46 | 1,045,890 |
| 2018-05-24 | $29.66 | $29.94 | $29.01 | $29.01 | $14.85 | 1,190,630 |
| 2018-05-23 | $29.80 | $30.15 | $29.66 | $29.66 | $15.19 | 658,100 |
| 2018-05-22 | $30.36 | $30.36 | $29.70 | $29.99 | $15.36 | 911,820 |
| 2018-05-21 | $29.55 | $30.58 | $29.53 | $30.43 | $15.58 | 1,610,700 |
| 2018-05-18 | $29.36 | $29.68 | $29.25 | $29.49 | $15.10 | 970,840 |
| 2018-05-17 | $29.31 | $29.73 | $29.13 | $29.52 | $15.12 | 1,181,490 |
| 2018-05-16 | $29.97 | $30.18 | $29.52 | $29.58 | $15.15 | 861,890 |
| 2018-05-15 | $29.60 | $30.01 | $29.31 | $30.01 | $15.37 | 1,042,770 |
| 2018-05-14 | $29.54 | $30.21 | $29.21 | $29.72 | $15.22 | 1,454,980 |
| 2018-05-11 | $30.22 | $30.48 | $29.60 | $29.79 | $15.25 | 1,165,750 |
| 2018-05-10 | $29.29 | $30.70 | $29.19 | $30.24 | $15.48 | 2,251,200 |
| 2018-05-09 | $29.27 | $29.29 | $28.85 | $29.06 | $14.88 | 911,940 |
| 2018-05-08 | $29.14 | $29.44 | $29.06 | $29.29 | $15.00 | 1,072,700 |
| 2018-05-07 | $28.24 | $29.51 | $28.24 | $29.40 | $15.05 | 1,607,440 |
| 2018-05-04 | $27.71 | $28.28 | $27.60 | $28.20 | $14.44 | 949,260 |
| 2018-05-03 | $27.29 | $27.75 | $27.02 | $27.65 | $14.16 | 1,185,830 |
| 2018-05-02 | $28.09 | $28.70 | $27.02 | $27.33 | $13.99 | 1,274,610 |
| 2018-05-01 | $28.09 | $28.09 | $28.09 | $28.09 | $14.38 | 0 |
| 2018-04-30 | $28.09 | $28.09 | $28.09 | $28.09 | $14.38 | 0 |
| 2018-04-27 | $27.93 | $28.35 | $27.66 | $28.09 | $14.38 | 1,173,820 |
| 2018-04-26 | $28.20 | $28.70 | $28.05 | $28.10 | $14.39 | 1,999,760 |
| 2018-04-25 | $27.83 | $28.50 | $27.60 | $28.48 | $14.58 | 2,789,280 |
| 2018-04-24 | $27.60 | $28.30 | $27.60 | $28.00 | $14.34 | 2,263,110 |
| 2018-04-23 | $28.99 | $29.19 | $27.52 | $28.07 | $14.37 | 2,256,220 |
| 2018-04-20 | $30.54 | $30.54 | $30.54 | $30.54 | $15.64 | 0 |
| 2018-04-19 | $30.54 | $30.54 | $30.54 | $30.54 | $15.64 | 0 |
| 2018-04-18 | $30.01 | $30.62 | $28.01 | $30.54 | $15.64 | 2,088,470 |
| 2018-04-17 | $30.88 | $31.15 | $29.52 | $29.90 | $15.31 | 1,428,830 |
| 2018-04-16 | $30.59 | $31.20 | $30.40 | $30.88 | $15.81 | 1,522,270 |
| 2018-04-13 | $30.78 | $31.14 | $30.30 | $30.55 | $15.64 | 1,227,480 |
| 2018-04-12 | $30.94 | $31.27 | $30.55 | $30.70 | $15.72 | 1,588,240 |
| 2018-04-11 | $30.98 | $31.96 | $30.88 | $31.29 | $16.02 | 2,140,090 |
| 2018-04-10 | $32.84 | $32.99 | $30.50 | $30.99 | $15.87 | 6,419,020 |
| 2018-04-09 | $37.13 | $37.13 | $33.22 | $33.28 | $17.04 | 5,265,150 |
| 2018-04-06 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-04-05 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-04-04 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-04-03 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-04-02 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-30 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-29 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-28 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-27 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-26 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-23 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-22 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-21 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-20 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-19 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-16 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-15 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-14 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-13 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-12 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-09 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-08 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-07 | $33.75 | $33.75 | $33.75 | $33.75 | $17.28 | 0 |
| 2018-03-06 | $33.18 | $33.78 | $33.18 | $33.75 | $17.28 | 2,701,530 |
| 2018-03-05 | $33.90 | $33.90 | $33.00 | $33.10 | $16.95 | 1,380,780 |
| 2018-03-02 | $33.02 | $33.44 | $32.69 | $33.37 | $17.09 | 1,644,410 |
| 2018-03-01 | $33.16 | $33.43 | $32.80 | $33.33 | $17.07 | 1,541,970 |
| 2018-02-28 | $33.89 | $33.99 | $33.12 | $33.18 | $16.99 | 1,781,980 |
| 2018-02-27 | $32.93 | $34.03 | $32.93 | $33.79 | $17.30 | 2,734,450 |
| 2018-02-26 | $33.00 | $33.06 | $32.48 | $32.85 | $16.82 | 1,793,880 |
| 2018-02-23 | $32.69 | $33.32 | $31.90 | $32.77 | $16.78 | 1,987,070 |
| 2018-02-22 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-21 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-20 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-19 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-16 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-15 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-14 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-13 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-12 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-09 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-08 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-07 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-06 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-05 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-02 | $32.46 | $32.46 | $32.46 | $32.46 | $16.62 | 0 |
| 2018-02-01 | $36.10 | $36.10 | $32.46 | $32.46 | $16.62 | 3,386,200 |
| 2018-01-31 | $36.18 | $36.20 | $34.79 | $36.07 | $18.47 | 1,429,450 |
| 2018-01-30 | $36.69 | $37.25 | $36.41 | $36.89 | $18.89 | 568,100 |
| 2018-01-29 | $37.55 | $37.55 | $36.38 | $36.77 | $18.83 | 866,710 |
| 2018-01-26 | $38.08 | $38.08 | $37.35 | $37.58 | $19.24 | 621,260 |
| 2018-01-25 | $38.12 | $39.58 | $38.05 | $38.10 | $19.51 | 1,371,600 |
| 2018-01-24 | $37.99 | $38.71 | $37.52 | $38.59 | $19.76 | 1,359,580 |
| 2018-01-23 | $38.98 | $39.14 | $37.91 | $37.99 | $19.45 | 1,219,370 |
| 2018-01-22 | $38.01 | $38.90 | $37.13 | $38.70 | $19.82 | 1,947,780 |
| 2018-01-19 | $37.02 | $38.01 | $37.02 | $38.01 | $19.46 | 1,762,600 |
| 2018-01-18 | $37.20 | $37.95 | $36.75 | $37.29 | $19.09 | 1,435,030 |
| 2018-01-17 | $36.54 | $37.42 | $36.20 | $37.36 | $19.13 | 1,961,680 |
| 2018-01-16 | $35.10 | $36.79 | $35.08 | $36.29 | $18.58 | 1,230,920 |
| 2018-01-15 | $35.60 | $35.75 | $35.06 | $35.20 | $18.02 | 848,750 |
| 2018-01-12 | $35.53 | $35.87 | $35.10 | $35.78 | $18.32 | 852,670 |
| 2018-01-11 | $35.00 | $35.65 | $34.80 | $35.61 | $18.23 | 1,007,810 |
| 2018-01-10 | $34.47 | $35.18 | $34.36 | $35.09 | $17.97 | 1,131,660 |
| 2018-01-09 | $34.36 | $34.88 | $34.30 | $34.63 | $17.73 | 674,690 |
| 2018-01-08 | $34.98 | $34.98 | $34.26 | $34.35 | $17.59 | 1,052,830 |
| 2018-01-05 | $35.37 | $35.37 | $34.55 | $35.00 | $17.92 | 1,021,170 |
| 2018-01-04 | $35.36 | $35.60 | $35.02 | $35.37 | $18.11 | 721,600 |
| 2018-01-03 | $35.16 | $35.49 | $34.80 | $35.36 | $18.11 | 1,149,860 |
| 2018-01-02 | $35.01 | $35.27 | $34.88 | $35.12 | $17.98 | 539,520 |
| 2018-01-01 | $35.00 | $35.00 | $35.00 | $35.00 | $17.92 | 0 |
| 2017-12-29 | $34.88 | $35.09 | $34.47 | $35.00 | $17.92 | 958,740 |
| 2017-12-28 | $35.28 | $35.30 | $34.85 | $35.13 | $17.99 | 1,449,540 |
| 2017-12-27 | $35.55 | $35.78 | $35.00 | $35.28 | $18.07 | 968,920 |
| 2017-12-26 | $35.24 | $37.25 | $34.87 | $35.65 | $18.25 | 1,585,680 |
| 2017-12-25 | $36.00 | $36.08 | $34.87 | $35.24 | $18.04 | 961,300 |
| 2017-12-22 | $36.55 | $36.55 | $35.75 | $35.77 | $18.32 | 754,520 |
| 2017-12-21 | $35.40 | $37.43 | $35.25 | $36.47 | $18.67 | 2,159,960 |
| 2017-12-20 | $35.43 | $35.70 | $35.10 | $35.66 | $18.26 | 699,890 |
| 2017-12-19 | $34.27 | $35.94 | $34.26 | $35.72 | $18.29 | 1,461,740 |
| 2017-12-18 | $35.03 | $35.56 | $34.82 | $35.00 | $17.92 | 1,345,080 |
| 2017-12-15 | $35.55 | $35.84 | $35.24 | $35.34 | $18.10 | 433,680 |
| 2017-12-14 | $35.25 | $35.87 | $35.20 | $35.72 | $18.29 | 647,900 |
| 2017-12-13 | $35.98 | $36.20 | $35.01 | $35.46 | $18.16 | 1,192,110 |
| 2017-12-12 | $36.32 | $36.67 | $35.95 | $36.00 | $18.43 | 871,760 |
| 2017-12-11 | $36.00 | $36.48 | $35.80 | $36.32 | $18.60 | 873,840 |
| 2017-12-08 | $35.71 | $36.40 | $35.53 | $35.97 | $18.42 | 766,420 |
| 2017-12-07 | $36.60 | $36.60 | $35.80 | $35.95 | $18.41 | 735,770 |
| 2017-12-06 | $35.71 | $36.75 | $35.35 | $36.75 | $18.82 | 1,337,440 |
| 2017-12-05 | $37.05 | $37.23 | $35.21 | $35.93 | $18.40 | 1,828,630 |
| 2017-12-04 | $38.60 | $38.60 | $35.70 | $37.60 | $19.25 | 2,946,260 |
| 2017-12-01 | $38.11 | $38.74 | $38.08 | $38.67 | $19.80 | 926,640 |
| 2017-11-30 | $38.23 | $38.98 | $37.90 | $38.56 | $19.74 | 1,350,080 |
| 2017-11-29 | $38.50 | $38.53 | $37.86 | $38.46 | $19.69 | 916,190 |
| 2017-11-28 | $37.65 | $38.49 | $37.36 | $38.38 | $19.65 | 1,173,320 |
| 2017-11-27 | $37.27 | $37.57 | $36.36 | $37.52 | $19.21 | 1,331,210 |
| 2017-11-24 | $36.91 | $38.30 | $36.91 | $37.43 | $19.17 | 1,130,310 |
| 2017-11-23 | $39.50 | $39.50 | $37.65 | $37.91 | $19.41 | 1,803,610 |
| 2017-11-22 | $40.10 | $40.49 | $39.22 | $39.53 | $20.24 | 1,496,500 |
| 2017-11-21 | $40.60 | $40.87 | $39.35 | $40.40 | $20.69 | 2,122,160 |
| 2017-11-20 | $40.00 | $40.92 | $39.07 | $40.65 | $20.82 | 1,534,810 |
| 2017-11-17 | $41.57 | $42.33 | $38.50 | $40.19 | $20.58 | 2,217,020 |
| 2017-11-16 | $42.23 | $42.84 | $41.54 | $41.54 | $21.27 | 1,851,550 |
| 2017-11-15 | $44.10 | $44.10 | $42.18 | $42.23 | $21.62 | 2,573,870 |
| 2017-11-14 | $43.30 | $45.10 | $43.02 | $44.21 | $22.64 | 3,396,980 |
| 2017-11-13 | $43.17 | $44.40 | $42.55 | $43.40 | $22.22 | 2,680,070 |
| 2017-11-10 | $43.43 | $43.96 | $42.88 | $43.34 | $22.19 | 2,567,140 |
| 2017-11-09 | $40.68 | $43.77 | $40.59 | $43.55 | $22.30 | 4,220,760 |
| 2017-11-08 | $41.84 | $42.10 | $40.20 | $40.48 | $20.73 | 2,901,290 |
| 2017-11-07 | $41.91 | $42.03 | $41.34 | $41.89 | $21.45 | 1,467,010 |
| 2017-11-06 | $40.51 | $42.21 | $40.51 | $41.90 | $21.46 | 2,205,840 |
| 2017-11-03 | $41.00 | $41.70 | $40.43 | $40.69 | $20.84 | 2,546,180 |
| 2017-11-02 | $39.90 | $41.50 | $39.60 | $40.77 | $20.88 | 2,603,490 |
| 2017-11-01 | $39.22 | $40.44 | $39.22 | $40.12 | $20.54 | 2,024,950 |
| 2017-10-31 | $38.49 | $39.49 | $38.23 | $39.41 | $20.18 | 1,850,290 |
| 2017-10-30 | $38.80 | $38.92 | $38.25 | $38.49 | $19.71 | 1,418,380 |
| 2017-10-27 | $38.58 | $39.43 | $38.36 | $38.95 | $19.94 | 1,307,230 |
| 2017-10-26 | $39.95 | $40.25 | $35.89 | $39.05 | $20.00 | 3,148,150 |
| 2017-10-25 | $38.69 | $39.94 | $38.60 | $39.88 | $20.42 | 1,793,380 |
| 2017-10-24 | $38.95 | $39.08 | $38.00 | $39.03 | $19.99 | 1,662,130 |
| 2017-10-23 | $38.80 | $39.18 | $38.12 | $38.89 | $19.91 | 1,305,680 |
| 2017-10-20 | $38.20 | $38.80 | $37.83 | $38.48 | $19.70 | 1,242,780 |
| 2017-10-19 | $38.38 | $38.96 | $37.11 | $38.30 | $19.61 | 3,581,000 |
| 2017-10-18 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-17 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-16 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-13 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-12 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-11 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-10 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-09 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-06 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-05 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-04 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-03 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-10-02 | $40.25 | $40.25 | $40.25 | $40.25 | $20.61 | 0 |
| 2017-09-29 | $40.01 | $40.50 | $39.80 | $40.25 | $20.61 | 1,348,610 |
| 2017-09-28 | $39.83 | $40.29 | $39.67 | $40.03 | $20.50 | 1,597,660 |
| 2017-09-27 | $39.29 | $40.29 | $38.89 | $39.96 | $20.46 | 1,606,720 |
| 2017-09-26 | $39.01 | $39.32 | $38.61 | $39.17 | $20.06 | 1,365,940 |
| 2017-09-25 | $38.25 | $39.40 | $38.20 | $39.04 | $19.99 | 2,215,380 |
| 2017-09-22 | $38.38 | $38.81 | $38.01 | $38.57 | $19.75 | 1,918,550 |
| 2017-09-21 | $40.10 | $40.38 | $38.30 | $38.41 | $19.67 | 3,547,780 |
| 2017-09-20 | $39.25 | $40.25 | $39.25 | $40.11 | $20.54 | 1,200,880 |
| 2017-09-19 | $39.95 | $40.17 | $39.30 | $39.50 | $20.23 | 1,698,700 |
| 2017-09-18 | $39.90 | $40.23 | $39.51 | $39.88 | $20.42 | 1,549,690 |
| 2017-09-15 | $40.06 | $40.46 | $39.40 | $39.85 | $20.41 | 1,988,530 |
| 2017-09-14 | $40.68 | $41.45 | $40.24 | $40.50 | $20.74 | 2,314,060 |
| 2017-09-13 | $40.40 | $41.10 | $40.03 | $40.83 | $20.91 | 2,381,000 |
| 2017-09-12 | $42.09 | $42.28 | $40.45 | $40.46 | $20.72 | 4,944,950 |
| 2017-09-11 | $39.88 | $42.00 | $39.36 | $41.47 | $21.23 | 4,356,850 |
| 2017-09-08 | $39.72 | $40.09 | $38.99 | $39.53 | $20.24 | 2,474,500 |
| 2017-09-07 | $40.53 | $41.04 | $39.71 | $39.80 | $20.38 | 3,126,300 |
| 2017-09-06 | $39.56 | $40.85 | $39.50 | $40.70 | $20.84 | 3,905,680 |
| 2017-09-05 | $39.53 | $39.98 | $38.70 | $39.89 | $20.43 | 2,777,480 |
| 2017-09-04 | $39.21 | $40.69 | $39.03 | $39.48 | $20.22 | 5,511,240 |
| 2017-09-01 | $37.40 | $39.97 | $37.39 | $39.20 | $20.07 | 4,672,630 |
| 2017-08-31 | $36.94 | $37.38 | $36.54 | $37.38 | $19.14 | 1,989,430 |
| 2017-08-30 | $36.65 | $37.10 | $36.50 | $36.80 | $18.84 | 1,428,180 |
| 2017-08-29 | $36.87 | $37.14 | $36.47 | $36.91 | $18.90 | 1,527,530 |
| 2017-08-28 | $36.28 | $37.18 | $36.25 | $36.85 | $18.87 | 2,603,970 |
| 2017-08-25 | $36.00 | $36.59 | $35.98 | $36.33 | $18.60 | 1,369,460 |
| 2017-08-24 | $36.24 | $36.46 | $35.81 | $35.98 | $18.42 | 1,845,140 |
| 2017-08-23 | $36.96 | $36.96 | $35.85 | $36.15 | $18.51 | 2,654,670 |
| 2017-08-22 | $36.49 | $37.10 | $36.26 | $36.96 | $18.93 | 2,679,290 |
| 2017-08-21 | $35.82 | $36.48 | $35.82 | $36.48 | $18.68 | 1,415,260 |
| 2017-08-18 | $36.40 | $36.70 | $35.60 | $35.71 | $18.29 | 2,118,780 |
| 2017-08-17 | $36.88 | $37.15 | $36.54 | $36.69 | $18.79 | 2,108,790 |
| 2017-08-16 | $36.34 | $36.98 | $36.01 | $36.83 | $18.86 | 1,956,840 |
| 2017-08-15 | $36.14 | $36.60 | $36.00 | $36.29 | $18.58 | 1,485,970 |
| 2017-08-14 | $35.69 | $36.20 | $35.28 | $36.20 | $18.54 | 1,435,680 |
| 2017-08-11 | $35.17 | $35.93 | $34.88 | $35.27 | $18.06 | 1,319,740 |
| 2017-08-10 | $36.29 | $36.49 | $34.29 | $35.68 | $18.27 | 3,094,610 |
| 2017-08-09 | $36.31 | $36.90 | $36.06 | $36.30 | $18.59 | 1,200,440 |
| 2017-08-08 | $35.69 | $36.48 | $35.37 | $36.48 | $18.68 | 1,530,720 |
| 2017-08-07 | $35.97 | $37.18 | $35.52 | $35.90 | $18.38 | 1,880,980 |
| 2017-08-04 | $36.20 | $36.76 | $35.89 | $35.95 | $18.41 | 2,462,840 |
| 2017-08-03 | $34.13 | $37.55 | $33.96 | $36.00 | $18.43 | 4,351,080 |
| 2017-08-02 | $34.97 | $35.28 | $34.11 | $34.16 | $17.49 | 1,386,380 |
| 2017-08-01 | $35.47 | $35.66 | $34.53 | $34.86 | $17.85 | 1,683,850 |
| 2017-07-31 | $35.12 | $35.86 | $35.12 | $35.47 | $18.16 | 1,275,630 |
| 2017-07-28 | $35.70 | $36.18 | $35.17 | $35.35 | $18.10 | 1,654,560 |
| 2017-07-27 | $34.42 | $35.84 | $34.01 | $35.71 | $18.29 | 2,775,160 |
| 2017-07-26 | $34.07 | $34.79 | $33.97 | $34.26 | $17.54 | 1,097,480 |
| 2017-07-25 | $34.65 | $34.98 | $33.93 | $34.01 | $17.41 | 1,290,870 |
| 2017-07-24 | $34.12 | $34.93 | $34.12 | $34.74 | $17.79 | 1,015,400 |
| 2017-07-21 | $34.31 | $35.20 | $34.06 | $34.52 | $17.68 | 2,066,470 |
| 2017-07-20 | $33.11 | $34.67 | $33.11 | $33.72 | $17.27 | 2,309,030 |
| 2017-07-19 | $33.75 | $33.79 | $32.81 | $33.37 | $17.09 | 2,139,290 |
| 2017-07-18 | $33.33 | $33.95 | $33.04 | $33.75 | $17.28 | 1,662,650 |
| 2017-07-17 | $36.60 | $36.92 | $33.51 | $33.66 | $17.24 | 2,657,770 |
| 2017-07-14 | $36.35 | $37.07 | $36.35 | $36.65 | $18.77 | 923,840 |
| 2017-07-13 | $37.54 | $37.54 | $36.50 | $36.70 | $18.79 | 1,798,030 |
| 2017-07-12 | $37.74 | $37.88 | $36.46 | $37.60 | $19.25 | 2,717,380 |
| 2017-07-11 | $36.90 | $37.35 | $36.50 | $36.76 | $18.82 | 1,496,720 |
| 2017-07-10 | $38.65 | $38.65 | $37.05 | $37.08 | $18.99 | 2,324,090 |
| 2017-07-07 | $38.21 | $38.80 | $37.80 | $38.58 | $19.76 | 2,044,510 |
| 2017-07-06 | $37.48 | $38.38 | $37.31 | $38.30 | $19.61 | 2,208,470 |
| 2017-07-05 | $37.00 | $37.60 | $37.00 | $37.42 | $19.16 | 1,055,330 |
| 2017-07-04 | $37.81 | $37.90 | $37.00 | $37.11 | $19.00 | 1,548,010 |
| 2017-07-03 | $35.99 | $37.54 | $35.80 | $37.45 | $19.18 | 1,965,690 |
| 2017-06-30 | $35.90 | $35.90 | $35.90 | $35.90 | $18.38 | 0 |
| 2017-06-29 | $35.90 | $35.90 | $35.90 | $35.90 | $18.38 | 0 |
| 2017-06-28 | $36.57 | $37.05 | $35.71 | $35.90 | $18.38 | 1,332,870 |
| 2017-06-27 | $37.05 | $37.72 | $36.50 | $36.61 | $18.75 | 1,366,150 |
| 2017-06-26 | $36.70 | $37.01 | $36.00 | $36.99 | $18.90 | 1,298,770 |
| 2017-06-23 | $36.99 | $37.19 | $35.50 | $36.62 | $18.72 | 1,362,630 |
| 2017-06-22 | $37.78 | $37.96 | $36.60 | $36.72 | $18.77 | 1,533,770 |
| 2017-06-21 | $38.87 | $38.88 | $37.61 | $37.85 | $19.34 | 1,478,780 |
| 2017-06-20 | $38.17 | $38.86 | $37.85 | $38.64 | $19.75 | 1,691,340 |
| 2017-06-19 | $37.90 | $38.37 | $37.72 | $38.17 | $19.51 | 1,180,520 |
| 2017-06-16 | $36.60 | $38.66 | $36.43 | $38.26 | $19.55 | 2,582,670 |
| 2017-06-15 | $36.08 | $36.85 | $36.00 | $36.62 | $18.72 | 1,247,220 |
| 2017-06-14 | $36.18 | $36.65 | $35.95 | $36.03 | $18.41 | 927,780 |
| 2017-06-13 | $35.37 | $36.45 | $35.07 | $36.18 | $18.49 | 963,010 |
| 2017-06-12 | $35.90 | $36.12 | $35.37 | $35.37 | $18.08 | 762,910 |
| 2017-06-09 | $36.59 | $36.61 | $35.84 | $36.15 | $18.48 | 871,830 |
| 2017-06-08 | $36.60 | $37.20 | $36.02 | $36.29 | $18.55 | 1,234,190 |
| 2017-06-07 | $35.56 | $36.96 | $35.52 | $36.57 | $18.69 | 1,491,720 |
| 2017-06-06 | $35.38 | $35.98 | $35.31 | $35.78 | $18.29 | 760,800 |
| 2017-06-05 | $35.12 | $35.92 | $35.08 | $35.50 | $18.14 | 1,088,400 |
| 2017-06-02 | $33.73 | $35.26 | $33.73 | $35.00 | $17.89 | 946,260 |
| 2017-06-01 | $35.50 | $35.80 | $34.00 | $34.00 | $17.38 | 1,476,730 |
| 2017-05-31 | $37.45 | $37.50 | $35.56 | $35.58 | $18.18 | 1,269,640 |
| 2017-05-30 | $36.48 | $36.48 | $36.48 | $36.48 | $18.64 | 0 |
| 2017-05-29 | $36.48 | $36.48 | $36.48 | $36.48 | $18.64 | 0 |
| 2017-05-26 | $36.96 | $37.37 | $36.18 | $36.48 | $18.64 | 1,344,830 |
| 2017-05-25 | $36.06 | $37.16 | $36.06 | $36.94 | $18.88 | 1,888,120 |
| 2017-05-24 | $34.59 | $37.80 | $33.58 | $36.54 | $18.67 | 2,758,960 |
| 2017-05-23 | $36.01 | $36.39 | $33.91 | $34.81 | $17.79 | 1,656,510 |
| 2017-05-22 | $36.12 | $36.93 | $35.70 | $36.08 | $18.44 | 1,625,680 |
| 2017-05-19 | $35.98 | $36.49 | $35.30 | $36.15 | $18.48 | 1,839,780 |
| 2017-05-18 | $35.80 | $36.63 | $35.30 | $36.01 | $18.40 | 1,919,130 |
| 2017-05-17 | $33.82 | $37.00 | $33.70 | $35.91 | $18.35 | 2,639,570 |
| 2017-05-16 | $33.95 | $34.15 | $32.80 | $33.80 | $17.27 | 1,549,340 |
| 2017-05-15 | $33.87 | $34.20 | $33.43 | $33.91 | $17.33 | 909,650 |
| 2017-05-12 | $33.44 | $34.18 | $33.31 | $33.43 | $17.09 | 723,140 |
| 2017-05-11 | $33.80 | $34.00 | $32.56 | $33.43 | $17.09 | 1,228,900 |
| 2017-05-10 | $34.95 | $34.95 | $34.01 | $34.01 | $17.38 | 998,730 |
| 2017-05-09 | $35.18 | $35.22 | $34.37 | $34.95 | $17.86 | 911,830 |
| 2017-05-08 | $35.66 | $36.13 | $35.10 | $35.28 | $18.03 | 817,220 |
| 2017-05-05 | $36.16 | $36.45 | $35.66 | $35.75 | $18.27 | 678,270 |
| 2017-05-04 | $36.60 | $37.05 | $35.85 | $36.19 | $18.50 | 1,369,960 |
| 2017-05-03 | $35.44 | $36.57 | $35.28 | $36.43 | $18.62 | 1,600,200 |
| 2017-05-02 | $35.06 | $35.42 | $34.91 | $35.33 | $18.06 | 846,220 |
| 2017-05-01 | $35.23 | $35.23 | $35.23 | $35.23 | $18.01 | 0 |
| 2017-04-28 | $35.53 | $35.59 | $34.76 | $35.23 | $18.01 | 982,780 |
| 2017-04-27 | $35.60 | $35.60 | $34.20 | $35.27 | $18.03 | 1,013,050 |
| 2017-04-26 | $35.81 | $35.81 | $34.51 | $35.33 | $18.06 | 1,063,580 |
| 2017-04-25 | $36.00 | $36.20 | $35.32 | $35.81 | $18.30 | 779,580 |
| 2017-04-24 | $35.60 | $36.30 | $35.20 | $35.82 | $18.31 | 1,203,970 |
| 2017-04-21 | $35.50 | $35.68 | $35.00 | $35.40 | $18.09 | 819,950 |
| 2017-04-20 | $35.50 | $36.28 | $34.60 | $35.08 | $17.93 | 1,110,530 |
| 2017-04-19 | $36.20 | $36.55 | $34.43 | $36.34 | $18.57 | 1,381,700 |
| 2017-04-18 | $36.77 | $37.50 | $35.81 | $36.41 | $18.61 | 1,663,680 |
| 2017-04-17 | $36.66 | $37.12 | $33.17 | $37.07 | $18.95 | 2,726,400 |
| 2017-04-14 | $39.77 | $39.77 | $36.33 | $36.66 | $18.74 | 2,456,820 |
| 2017-04-13 | $39.51 | $39.96 | $39.48 | $39.51 | $20.19 | 736,670 |
| 2017-04-12 | $40.69 | $40.69 | $39.50 | $39.68 | $20.28 | 651,450 |
| 2017-04-11 | $40.80 | $41.52 | $39.41 | $40.11 | $20.50 | 1,612,640 |
| 2017-04-10 | $40.43 | $42.85 | $40.43 | $41.09 | $21.00 | 1,336,590 |
| 2017-04-07 | $41.07 | $41.07 | $40.50 | $40.75 | $20.83 | 759,900 |
| 2017-04-06 | $40.29 | $41.10 | $40.08 | $40.80 | $20.85 | 1,116,770 |
| 2017-04-05 | $39.39 | $40.56 | $39.39 | $40.29 | $20.59 | 1,016,430 |
| 2017-04-04 | $40.03 | $40.03 | $40.03 | $40.03 | $20.46 | 0 |
| 2017-04-03 | $40.03 | $40.03 | $40.03 | $40.03 | $20.46 | 0 |
| 2017-03-31 | $40.38 | $40.60 | $39.90 | $40.03 | $20.46 | 1,307,830 |
| 2017-03-30 | $40.15 | $40.99 | $39.60 | $40.57 | $20.73 | 1,288,050 |
| 2017-03-29 | $41.99 | $41.99 | $40.00 | $40.15 | $20.52 | 1,817,840 |
| 2017-03-28 | $42.08 | $42.18 | $41.78 | $41.81 | $21.37 | 719,320 |
| 2017-03-27 | $41.90 | $42.29 | $41.85 | $42.03 | $21.48 | 888,500 |
| 2017-03-24 | $42.23 | $42.47 | $41.71 | $41.90 | $21.41 | 1,119,670 |
| 2017-03-23 | $42.85 | $43.10 | $41.98 | $42.22 | $21.58 | 1,589,100 |
| 2017-03-22 | $44.00 | $44.20 | $42.65 | $42.70 | $21.82 | 1,514,700 |
| 2017-03-21 | $42.86 | $44.10 | $42.80 | $43.44 | $22.20 | 1,656,780 |
| 2017-03-20 | $43.90 | $43.90 | $42.66 | $42.99 | $21.97 | 1,566,330 |
| 2017-03-17 | $43.25 | $44.37 | $43.25 | $43.51 | $22.24 | 1,798,630 |
| 2017-03-16 | $43.12 | $43.74 | $43.10 | $43.20 | $22.08 | 2,052,230 |
| 2017-03-15 | $43.92 | $44.28 | $43.12 | $43.29 | $22.12 | 1,045,250 |
| 2017-03-14 | $44.56 | $45.30 | $43.98 | $43.99 | $22.48 | 1,457,270 |
| 2017-03-13 | $44.00 | $45.00 | $44.00 | $44.77 | $22.88 | 1,102,110 |
| 2017-03-10 | $44.44 | $44.54 | $43.71 | $44.44 | $22.71 | 1,289,550 |
| 2017-03-09 | $45.50 | $45.70 | $43.70 | $44.00 | $22.49 | 1,421,890 |
| 2017-03-08 | $45.60 | $46.69 | $45.10 | $45.25 | $23.13 | 1,304,200 |
| 2017-03-07 | $45.00 | $47.24 | $45.00 | $45.80 | $23.41 | 2,466,060 |
| 2017-03-06 | $45.01 | $45.83 | $44.61 | $45.31 | $23.16 | 2,132,950 |
| 2017-03-03 | $43.49 | $45.30 | $43.11 | $45.11 | $23.05 | 2,639,510 |
| 2017-03-02 | $44.00 | $45.40 | $43.60 | $44.01 | $22.49 | 3,201,010 |
| 2017-03-01 | $43.10 | $43.10 | $43.10 | $43.10 | $22.03 | 0 |
| 2017-02-28 | $43.10 | $43.10 | $43.10 | $43.10 | $22.03 | 0 |
| 2017-02-27 | $43.10 | $43.10 | $43.10 | $43.10 | $22.03 | 0 |
| 2017-02-24 | $43.10 | $43.10 | $43.10 | $43.10 | $22.03 | 0 |
| 2017-02-23 | $43.10 | $43.10 | $43.10 | $43.10 | $22.03 | 0 |
| 2017-02-22 | $42.75 | $43.12 | $42.60 | $43.10 | $22.03 | 1,173,280 |
| 2017-02-21 | $43.20 | $43.50 | $42.41 | $42.86 | $21.90 | 1,639,690 |
| 2017-02-20 | $42.30 | $43.76 | $40.38 | $43.23 | $22.09 | 3,122,340 |
| 2017-02-17 | $42.09 | $43.00 | $42.00 | $42.49 | $21.72 | 1,058,730 |
| 2017-02-16 | $43.36 | $43.55 | $42.05 | $42.10 | $21.52 | 1,862,980 |
| 2017-02-15 | $43.99 | $44.49 | $43.30 | $43.36 | $22.16 | 1,429,960 |
| 2017-02-14 | $43.68 | $44.00 | $43.57 | $43.99 | $22.48 | 944,660 |
| 2017-02-13 | $43.38 | $43.94 | $43.38 | $43.84 | $22.41 | 1,291,050 |
| 2017-02-10 | $43.84 | $43.98 | $43.30 | $43.38 | $22.17 | 1,525,250 |
| 2017-02-09 | $43.56 | $44.43 | $43.35 | $43.99 | $22.48 | 2,422,010 |
| 2017-02-08 | $43.70 | $43.70 | $43.10 | $43.41 | $22.19 | 1,372,740 |
| 2017-02-07 | $43.50 | $44.00 | $43.00 | $43.50 | $22.23 | 1,551,400 |
| 2017-02-06 | $43.60 | $43.86 | $43.31 | $43.74 | $22.35 | 1,462,450 |
| 2017-02-03 | $43.68 | $44.23 | $43.20 | $43.53 | $22.25 | 790,000 |
| 2017-02-02 | $43.68 | $43.68 | $43.68 | $43.68 | $22.32 | 0 |
| 2017-02-01 | $43.68 | $43.68 | $43.68 | $43.68 | $22.32 | 0 |
| 2017-01-31 | $43.68 | $43.68 | $43.68 | $43.68 | $22.32 | 0 |
| 2017-01-30 | $43.68 | $43.68 | $43.68 | $43.68 | $22.32 | 0 |
| 2017-01-27 | $43.68 | $43.68 | $43.68 | $43.68 | $22.32 | 0 |
| 2017-01-26 | $43.38 | $44.70 | $43.24 | $43.68 | $22.32 | 1,275,790 |
| 2017-01-25 | $42.89 | $43.50 | $42.80 | $43.19 | $22.07 | 1,229,290 |
| 2017-01-24 | $43.01 | $43.88 | $42.80 | $42.91 | $21.93 | 1,555,490 |
| 2017-01-23 | $44.98 | $46.48 | $42.88 | $43.35 | $22.16 | 5,218,450 |
| 2017-01-20 | $45.50 | $46.90 | $45.50 | $46.61 | $23.82 | 1,009,520 |
| 2017-01-19 | $48.50 | $49.10 | $45.12 | $45.75 | $23.38 | 2,010,600 |
| 2017-01-18 | $49.41 | $49.87 | $48.00 | $48.28 | $24.67 | 1,171,860 |
| 2017-01-17 | $47.63 | $49.56 | $47.63 | $49.41 | $25.25 | 1,205,100 |
| 2017-01-16 | $48.50 | $49.94 | $44.00 | $48.38 | $24.73 | 1,803,180 |
| 2017-01-13 | $51.00 | $51.14 | $48.56 | $48.74 | $24.91 | 2,069,520 |
| 2017-01-12 | $52.84 | $53.80 | $51.14 | $51.14 | $26.14 | 1,768,700 |
| 2017-01-11 | $53.80 | $54.80 | $52.48 | $52.83 | $27.00 | 1,611,660 |
| 2017-01-10 | $52.30 | $53.96 | $51.53 | $53.76 | $27.48 | 2,139,100 |
| 2017-01-09 | $50.80 | $52.36 | $49.50 | $52.15 | $26.65 | 1,374,760 |
| 2017-01-06 | $51.60 | $51.95 | $50.50 | $50.57 | $25.85 | 1,411,730 |
| 2017-01-05 | $52.99 | $53.20 | $51.30 | $51.60 | $26.37 | 1,971,010 |
| 2017-01-04 | $52.87 | $53.10 | $51.21 | $52.95 | $27.06 | 2,720,170 |
| 2017-01-03 | $55.00 | $55.00 | $52.91 | $52.91 | $27.04 | 2,300,720 |
| 2017-01-02 | $53.98 | $53.98 | $53.98 | $53.98 | $27.59 | 0 |
| 2016-12-30 | $52.21 | $54.00 | $52.21 | $53.98 | $27.59 | 3,038,550 |
| 2016-12-29 | $52.50 | $52.90 | $51.52 | $52.21 | $26.68 | 1,930,470 |
| 2016-12-28 | $52.60 | $53.14 | $50.91 | $52.01 | $26.58 | 2,334,330 |
| 2016-12-27 | $53.08 | $54.42 | $52.53 | $52.96 | $27.07 | 2,822,190 |
| 2016-12-26 | $51.23 | $53.46 | $50.66 | $53.05 | $27.11 | 3,316,420 |
| 2016-12-23 | $51.81 | $52.50 | $50.96 | $51.23 | $26.18 | 2,632,600 |
| 2016-12-22 | $51.79 | $52.74 | $50.82 | $52.00 | $26.58 | 4,172,170 |
| 2016-12-21 | $49.74 | $51.86 | $49.60 | $51.19 | $26.16 | 5,078,770 |
| 2016-12-20 | $47.19 | $50.50 | $47.19 | $49.75 | $25.43 | 4,276,070 |
| 2016-12-19 | $47.51 | $48.50 | $46.91 | $47.19 | $24.12 | 1,624,590 |
| 2016-12-16 | $49.00 | $49.94 | $48.00 | $48.06 | $24.56 | 1,540,190 |
| 2016-12-15 | $48.80 | $50.35 | $48.46 | $49.20 | $25.15 | 2,071,640 |
| 2016-12-14 | $50.51 | $50.51 | $47.10 | $48.90 | $24.99 | 2,213,670 |
| 2016-12-13 | $50.45 | $51.17 | $48.76 | $50.55 | $25.83 | 2,994,260 |
| 2016-12-12 | $50.00 | $51.38 | $47.80 | $50.89 | $26.01 | 3,898,130 |
| 2016-12-09 | $48.71 | $52.63 | $48.71 | $50.00 | $25.55 | 4,959,450 |
| 2016-12-08 | $49.23 | $49.57 | $48.71 | $48.99 | $25.04 | 2,975,110 |
| 2016-12-07 | $47.63 | $49.63 | $47.25 | $49.23 | $25.16 | 5,717,640 |
| 2016-12-06 | $46.54 | $48.18 | $46.54 | $47.62 | $24.34 | 2,127,010 |
| 2016-12-05 | $44.00 | $47.60 | $41.80 | $46.40 | $23.71 | 2,778,270 |
| 2016-12-02 | $47.49 | $47.98 | $45.39 | $45.39 | $23.20 | 1,824,400 |
| 2016-12-01 | $47.51 | $48.16 | $47.16 | $47.48 | $24.27 | 1,776,460 |
| 2016-11-30 | $47.33 | $49.80 | $47.15 | $47.50 | $24.28 | 2,747,050 |
| 2016-11-29 | $47.07 | $50.59 | $46.30 | $48.25 | $24.66 | 4,191,640 |
| 2016-11-28 | $55.00 | $55.00 | $48.00 | $48.05 | $24.56 | 5,921,380 |
| 2016-11-25 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-24 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-23 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-22 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-21 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-18 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-17 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-16 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-15 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-14 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-11 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-10 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-09 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-08 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-07 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-04 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-03 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-02 | $51.19 | $51.19 | $51.19 | $51.19 | $26.16 | 0 |
| 2016-11-01 | $49.03 | $51.40 | $48.76 | $51.19 | $26.16 | 3,596,530 |
| 2016-10-31 | $48.75 | $50.02 | $47.68 | $49.27 | $25.18 | 0 |
| 2016-10-28 | $49.85 | $50.46 | $48.80 | $48.85 | $24.97 | 2,306,000 |
| 2016-10-27 | $49.10 | $50.57 | $48.51 | $50.06 | $25.58 | 3,734,020 |
| 2016-10-26 | $50.73 | $51.73 | $49.60 | $49.60 | $25.35 | 5,645,850 |
| 2016-10-25 | $51.00 | $52.90 | $49.64 | $52.12 | $26.64 | 9,845,120 |
| 2016-10-24 | $46.30 | $50.82 | $46.30 | $50.82 | $25.97 | 4,520,630 |
| 2016-10-21 | $47.19 | $47.82 | $45.40 | $46.20 | $23.61 | 2,703,150 |
| 2016-10-20 | $47.34 | $48.40 | $47.10 | $47.30 | $24.17 | 1,784,750 |
| 2016-10-19 | $48.23 | $49.90 | $47.63 | $47.90 | $24.48 | 4,052,180 |
| 2016-10-18 | $46.58 | $48.29 | $46.57 | $47.75 | $24.40 | 3,341,870 |
| 2016-10-17 | $46.66 | $48.49 | $46.20 | $46.79 | $23.91 | 3,619,280 |
| 2016-10-14 | $46.21 | $46.98 | $46.03 | $46.67 | $23.85 | 1,879,800 |
| 2016-10-13 | $45.89 | $46.97 | $45.87 | $46.21 | $23.62 | 2,168,310 |
| 2016-10-12 | $46.03 | $46.68 | $45.40 | $45.66 | $23.34 | 1,553,440 |
| 2016-10-11 | $46.22 | $47.50 | $45.80 | $46.09 | $23.56 | 2,993,710 |
| 2016-10-10 | $42.90 | $47.00 | $42.90 | $46.25 | $23.64 | 4,334,110 |
| 2016-10-07 | $42.75 | $42.75 | $42.75 | $42.75 | $21.85 | 0 |
| 2016-10-06 | $42.75 | $42.75 | $42.75 | $42.75 | $21.85 | 0 |
| 2016-10-05 | $42.75 | $42.75 | $42.75 | $42.75 | $21.85 | 0 |
| 2016-10-04 | $42.75 | $42.75 | $42.75 | $42.75 | $21.85 | 0 |
| 2016-10-03 | $42.75 | $42.75 | $42.75 | $42.75 | $21.85 | 0 |
| 2016-09-30 | $42.87 | $43.00 | $42.50 | $42.75 | $21.85 | 722,910 |
| 2016-09-29 | $42.59 | $43.00 | $42.59 | $42.64 | $21.79 | 1,076,180 |
| 2016-09-28 | $42.92 | $42.99 | $42.45 | $42.59 | $21.77 | 640,540 |
| 2016-09-27 | $42.46 | $42.99 | $42.23 | $42.92 | $21.94 | 1,113,310 |
| 2016-09-26 | $42.70 | $43.19 | $42.10 | $42.48 | $21.71 | 1,550,500 |
| 2016-09-23 | $42.81 | $43.18 | $42.49 | $42.80 | $21.87 | 1,240,450 |
| 2016-09-22 | $43.43 | $44.50 | $43.02 | $43.13 | $22.04 | 1,741,150 |
| 2016-09-21 | $42.51 | $42.96 | $42.45 | $42.86 | $21.90 | 1,334,000 |
| 2016-09-20 | $43.06 | $43.48 | $42.40 | $42.55 | $21.75 | 1,202,300 |
| 2016-09-19 | $42.03 | $43.60 | $42.01 | $43.04 | $22.00 | 2,275,370 |
| 2016-09-16 | $41.70 | $41.70 | $41.70 | $41.70 | $21.31 | 0 |
| 2016-09-15 | $41.70 | $41.70 | $41.70 | $41.70 | $21.31 | 0 |
| 2016-09-14 | $41.50 | $42.30 | $41.39 | $41.70 | $21.31 | 1,276,280 |
| 2016-09-13 | $42.53 | $42.98 | $41.19 | $42.15 | $21.54 | 2,888,030 |
| 2016-09-12 | $44.30 | $44.30 | $41.75 | $42.10 | $21.52 | 3,363,250 |
| 2016-09-09 | $45.89 | $46.48 | $45.28 | $45.30 | $23.15 | 1,743,180 |
| 2016-09-08 | $45.94 | $46.70 | $45.28 | $45.87 | $23.44 | 1,951,550 |
| 2016-09-07 | $46.98 | $47.69 | $45.91 | $45.94 | $23.48 | 2,766,040 |
| 2016-09-06 | $45.18 | $47.65 | $45.00 | $47.05 | $24.05 | 3,075,750 |
| 2016-09-05 | $45.21 | $46.20 | $45.00 | $45.38 | $23.19 | 2,185,110 |
| 2016-09-02 | $46.24 | $46.80 | $44.91 | $45.32 | $23.16 | 2,644,600 |
| 2016-09-01 | $47.31 | $47.95 | $46.23 | $46.24 | $23.63 | 3,376,940 |
| 2016-08-31 | $48.01 | $48.87 | $47.20 | $47.63 | $24.34 | 2,821,920 |
| 2016-08-30 | $48.61 | $49.45 | $47.41 | $48.45 | $24.76 | 4,303,490 |
| 2016-08-29 | $46.56 | $50.99 | $46.31 | $48.69 | $24.88 | 7,770,810 |
| 2016-08-26 | $44.55 | $48.79 | $44.39 | $47.40 | $24.23 | 7,934,440 |
| 2016-08-25 | $45.00 | $45.00 | $43.51 | $44.39 | $22.69 | 2,641,720 |
| 2016-08-24 | $44.66 | $45.35 | $44.39 | $45.30 | $23.15 | 4,364,620 |
| 2016-08-23 | $43.20 | $46.47 | $43.20 | $45.17 | $23.09 | 6,510,220 |
| 2016-08-22 | $43.80 | $44.57 | $42.48 | $42.59 | $21.77 | 2,920,700 |
| 2016-08-19 | $44.10 | $44.98 | $43.70 | $43.95 | $22.46 | 2,311,590 |
| 2016-08-18 | $44.69 | $44.88 | $43.80 | $43.90 | $22.44 | 3,318,380 |
| 2016-08-17 | $44.19 | $45.74 | $43.80 | $45.09 | $23.04 | 5,206,170 |
| 2016-08-16 | $43.65 | $44.68 | $43.16 | $43.75 | $22.36 | 3,844,480 |
| 2016-08-15 | $42.11 | $44.30 | $41.50 | $43.46 | $22.21 | 4,257,900 |
| 2016-08-12 | $40.50 | $42.00 | $40.50 | $41.95 | $21.44 | 1,934,140 |
| 2016-08-11 | $42.51 | $43.10 | $41.60 | $41.60 | $21.26 | 2,696,000 |
| 2016-08-10 | $43.43 | $43.58 | $42.80 | $42.88 | $21.92 | 2,443,960 |
| 2016-08-09 | $42.89 | $43.50 | $42.29 | $43.38 | $22.17 | 2,732,190 |
| 2016-08-08 | $42.50 | $42.95 | $41.51 | $42.88 | $21.92 | 2,491,890 |
| 2016-08-05 | $44.15 | $44.30 | $42.80 | $43.05 | $22.00 | 2,444,650 |
| 2016-08-04 | $43.50 | $44.49 | $43.34 | $44.30 | $22.64 | 2,767,160 |
| 2016-08-03 | $44.25 | $44.50 | $43.32 | $43.79 | $22.38 | 2,961,180 |
| 2016-08-02 | $43.01 | $44.50 | $42.99 | $44.30 | $22.64 | 3,647,470 |
| 2016-08-01 | $42.80 | $43.50 | $41.16 | $42.66 | $21.80 | 2,847,460 |
| 2016-07-29 | $43.51 | $44.24 | $43.22 | $43.64 | $22.30 | 2,818,500 |
| 2016-07-28 | $43.06 | $44.00 | $41.80 | $43.70 | $22.33 | 4,310,290 |
| 2016-07-27 | $47.30 | $47.46 | $42.38 | $42.89 | $21.92 | 5,489,900 |
| 2016-07-26 | $46.25 | $47.77 | $46.25 | $46.99 | $24.02 | 3,370,030 |
| 2016-07-25 | $47.30 | $48.50 | $46.50 | $46.90 | $23.97 | 4,650,420 |
| 2016-07-22 | $50.24 | $50.50 | $46.06 | $46.39 | $23.71 | 7,630,760 |
| 2016-07-21 | $53.98 | $53.98 | $50.50 | $50.62 | $25.87 | 7,904,370 |
| 2016-07-20 | $54.11 | $54.66 | $53.50 | $53.67 | $27.43 | 3,160,730 |
| 2016-07-19 | $55.00 | $55.05 | $53.70 | $54.34 | $27.77 | 4,223,800 |
| 2016-07-18 | $53.15 | $55.78 | $53.15 | $55.42 | $28.32 | 5,076,090 |
| 2016-07-15 | $54.00 | $54.70 | $53.15 | $53.48 | $27.33 | 4,109,160 |
| 2016-07-14 | $56.16 | $56.59 | $53.16 | $54.00 | $27.60 | 5,092,320 |
| 2016-07-13 | $55.05 | $57.11 | $55.01 | $55.32 | $28.27 | 6,165,870 |
| 2016-07-12 | $54.10 | $56.50 | $52.65 | $55.45 | $28.34 | 7,123,330 |
| 2016-07-11 | $55.50 | $56.85 | $53.71 | $54.00 | $27.60 | 6,569,810 |
| 2016-07-08 | $56.01 | $59.30 | $55.46 | $56.50 | $28.88 | 9,420,510 |
| 2016-07-07 | $56.40 | $57.21 | $55.60 | $56.01 | $28.63 | 10,177,090 |
| 2016-07-06 | $60.20 | $62.38 | $57.50 | $58.24 | $29.77 | 16,780,030 |
| 2016-07-05 | $52.55 | $57.86 | $52.55 | $57.86 | $29.57 | 9,281,050 |
| 2016-07-04 | $49.51 | $53.75 | $49.00 | $52.60 | $26.88 | 8,601,190 |
| 2016-07-01 | $49.01 | $54.18 | $49.01 | $51.18 | $26.16 | 10,679,590 |
| 2016-06-30 | $49.29 | $49.87 | $48.10 | $49.25 | $25.17 | 5,425,340 |
| 2016-06-29 | $50.60 | $50.60 | $48.75 | $49.99 | $25.55 | 7,292,620 |
| 2016-06-28 | $50.79 | $52.28 | $48.40 | $50.66 | $25.89 | 13,022,810 |
| 2016-06-27 | $43.80 | $49.31 | $43.59 | $49.31 | $25.20 | 6,397,670 |
| 2016-06-24 | $45.34 | $45.90 | $42.00 | $44.83 | $22.91 | 6,342,290 |
| 2016-06-23 | $46.00 | $48.06 | $45.51 | $46.08 | $23.55 | 5,687,290 |
| 2016-06-22 | $45.00 | $46.28 | $44.50 | $46.10 | $23.56 | 5,925,030 |
| 2016-06-21 | $47.93 | $49.85 | $46.00 | $46.36 | $23.69 | 8,226,950 |
| 2016-06-20 | $49.00 | $49.10 | $47.00 | $47.90 | $24.48 | 8,298,130 |
| 2016-06-17 | $52.00 | $52.50 | $47.57 | $49.96 | $25.53 | 15,968,590 |
| 2016-06-16 | $47.59 | $48.51 | $46.00 | $48.51 | $24.79 | 4,557,090 |
| 2016-06-15 | $40.20 | $44.10 | $40.00 | $44.10 | $22.54 | 8,402,520 |
| 2016-06-14 | $42.29 | $42.29 | $39.60 | $40.09 | $20.49 | 5,553,380 |
| 2016-06-13 | $43.89 | $44.80 | $42.40 | $42.40 | $21.67 | 6,199,370 |
| 2016-06-10 | $44.82 | $44.82 | $44.82 | $44.82 | $22.91 | 0 |
| 2016-06-09 | $44.82 | $44.82 | $44.82 | $44.82 | $22.91 | 0 |
| 2016-06-08 | $46.13 | $46.76 | $44.80 | $44.82 | $22.91 | 8,253,100 |
| 2016-06-07 | $46.88 | $47.38 | $45.72 | $46.84 | $23.94 | 9,831,400 |
| 2016-06-06 | $50.27 | $51.40 | $46.31 | $47.42 | $24.24 | 11,461,640 |
| 2016-06-03 | $46.99 | $49.27 | $46.15 | $49.27 | $25.18 | 12,135,960 |
| 2016-06-02 | $42.80 | $44.79 | $42.20 | $44.79 | $22.89 | 7,810,610 |
| 2016-06-01 | $40.72 | $40.72 | $40.72 | $40.72 | $20.81 | 324,950 |
| 2016-05-31 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-30 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-27 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-26 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-25 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-24 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-23 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-20 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-19 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-18 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-17 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-16 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-13 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-12 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-11 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-10 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-09 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-06 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-05 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-04 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-03 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-05-02 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-04-29 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-04-28 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-04-27 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-04-26 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-04-25 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-04-22 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-04-21 | $37.06 | $37.06 | $37.06 | $37.06 | $18.94 | 0 |
| 2016-04-20 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-19 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-18 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-15 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-14 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-13 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-12 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-11 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-08 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-07 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-06 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-05 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-04 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-04-01 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-31 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-30 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-29 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-28 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-25 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-24 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-23 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-22 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-21 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-18 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-17 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-16 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-15 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-14 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-11 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-10 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-09 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-08 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-07 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-04 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-03 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-02 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-03-01 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-29 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-26 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-25 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-24 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-23 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-22 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-19 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-18 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-17 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-16 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-15 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-12 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-11 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-10 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-09 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-08 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-05 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-04 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-03 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-02 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-02-01 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-29 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-28 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-27 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-26 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-25 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-22 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-21 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-20 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-19 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-18 | $37.06 | $37.06 | $37.06 | $37.06 | $18.92 | 0 |
| 2016-01-15 | $35.00 | $38.99 | $34.02 | $37.06 | $18.92 | 8,507,160 |
| 2016-01-14 | $32.30 | $36.08 | $31.00 | $35.94 | $18.35 | 5,553,850 |
| 2016-01-13 | $38.00 | $38.49 | $34.02 | $34.02 | $17.37 | 3,744,140 |
| 2016-01-12 | $36.50 | $38.44 | $35.40 | $37.80 | $19.30 | 3,940,780 |
| 2016-01-11 | $39.40 | $40.58 | $37.25 | $37.25 | $19.02 | 4,569,510 |
| 2016-01-08 | $42.00 | $43.33 | $38.70 | $41.39 | $21.13 | 5,896,740 |
| 2016-01-07 | $43.22 | $44.89 | $42.59 | $42.59 | $21.74 | 2,500,740 |
| 2016-01-06 | $47.32 | $47.32 | $47.32 | $47.32 | $24.16 | 0 |
| 2016-01-05 | $47.32 | $47.32 | $47.32 | $47.32 | $24.16 | 0 |
| 2016-01-04 | $47.32 | $47.32 | $47.32 | $47.32 | $24.16 | 0 |
| 2016-01-01 | $47.32 | $47.32 | $47.32 | $47.32 | $24.16 | 0 |
| 2015-12-31 | $47.32 | $47.32 | $47.32 | $47.32 | $24.16 | 0 |
| 2015-12-30 | $47.32 | $47.32 | $47.32 | $47.32 | $24.16 | 0 |
| 2015-12-29 | $48.40 | $48.70 | $46.44 | $47.32 | $24.16 | 5,003,370 |
| 2015-12-28 | $51.17 | $52.20 | $48.78 | $48.80 | $24.91 | 4,080,270 |
| 2015-12-25 | $52.59 | $53.06 | $50.56 | $51.03 | $26.05 | 4,015,910 |
| 2015-12-24 | $51.44 | $52.60 | $49.05 | $52.54 | $26.82 | 5,481,460 |
| 2015-12-23 | $54.49 | $54.68 | $51.29 | $51.33 | $26.21 | 5,853,880 |
| 2015-12-22 | $52.75 | $54.49 | $52.74 | $53.99 | $27.56 | 5,282,680 |
| 2015-12-21 | $53.87 | $54.50 | $52.00 | $52.73 | $26.92 | 6,687,400 |
| 2015-12-18 | $57.50 | $57.50 | $54.50 | $55.09 | $28.12 | 7,900,650 |
| 2015-12-17 | $55.53 | $57.99 | $55.51 | $57.59 | $29.40 | 10,295,780 |
| 2015-12-16 | $55.31 | $57.20 | $53.68 | $55.45 | $28.31 | 9,131,130 |
| 2015-12-15 | $55.85 | $56.49 | $54.57 | $55.30 | $28.23 | 7,662,130 |
| 2015-12-14 | $55.00 | $55.90 | $53.02 | $55.25 | $28.21 | 7,877,210 |
| 2015-12-11 | $59.90 | $59.90 | $55.00 | $55.01 | $28.08 | 11,014,560 |
| 2015-12-10 | $63.50 | $65.00 | $58.03 | $61.11 | $31.20 | 13,004,380 |
| 2015-12-09 | $66.50 | $67.90 | $62.10 | $62.30 | $31.81 | 12,951,230 |
| 2015-12-08 | $68.80 | $73.07 | $67.00 | $68.88 | $35.17 | 20,070,790 |
| 2015-12-07 | $62.80 | $66.43 | $61.77 | $66.43 | $33.91 | 7,195,450 |
| 2015-12-04 | $51.50 | $60.39 | $51.02 | $60.39 | $30.83 | 18,837,420 |
| 2015-12-03 | $52.00 | $56.16 | $46.80 | $54.90 | $28.03 | 16,287,730 |
| 2015-12-02 | $123.50 | $131.98 | $116.25 | $130.00 | $26.55 | 4,298,820 |
| 2015-12-01 | $133.80 | $141.57 | $120.00 | $122.99 | $25.12 | 5,065,240 |
| 2015-11-30 | $116.21 | $128.70 | $115.26 | $128.70 | $26.28 | 3,449,190 |
| 2015-11-27 | $124.00 | $128.28 | $113.00 | $117.00 | $23.89 | 3,817,090 |
| 2015-11-26 | $123.01 | $126.50 | $118.29 | $119.12 | $24.33 | 2,147,370 |
| 2015-11-25 | $116.00 | $127.00 | $112.85 | $123.57 | $25.23 | 3,465,490 |
| 2015-11-24 | $108.90 | $117.69 | $106.89 | $117.69 | $24.03 | 3,540,670 |
| 2015-11-23 | $114.14 | $115.49 | $106.14 | $106.99 | $21.85 | 3,293,740 |
| 2015-11-20 | $114.49 | $121.13 | $112.25 | $114.00 | $23.28 | 5,574,660 |
| 2015-11-19 | $99.10 | $110.12 | $99.10 | $110.12 | $22.49 | 3,839,550 |
| 2015-11-18 | $92.00 | $103.85 | $92.00 | $100.11 | $20.44 | 4,465,740 |
| 2015-11-17 | $95.20 | $96.00 | $92.10 | $94.41 | $19.28 | 1,330,340 |
| 2015-11-16 | $86.00 | $94.94 | $85.08 | $93.28 | $19.05 | 1,542,370 |
| 2015-11-13 | $96.01 | $98.50 | $90.00 | $90.00 | $18.38 | 2,494,950 |
| 2015-11-12 | $97.00 | $105.00 | $96.18 | $100.00 | $20.42 | 2,142,240 |
| 2015-11-11 | $93.83 | $100.43 | $90.00 | $98.01 | $20.01 | 3,220,710 |
| 2015-11-10 | $81.90 | $91.30 | $81.00 | $91.30 | $18.64 | 2,262,620 |
| 2015-11-09 | $79.51 | $85.90 | $77.14 | $83.00 | $16.95 | 2,241,310 |
| 2015-11-06 | $78.78 | $82.00 | $78.00 | $81.20 | $16.58 | 1,915,600 |
| 2015-11-05 | $80.00 | $81.00 | $77.68 | $78.66 | $16.06 | 1,925,180 |
| 2015-11-04 | $77.96 | $82.80 | $77.05 | $80.30 | $16.40 | 1,841,780 |
| 2015-11-03 | $75.00 | $78.51 | $73.01 | $77.30 | $15.79 | 1,663,870 |
| 2015-11-02 | $72.00 | $78.94 | $71.13 | $74.88 | $15.29 | 1,294,720 |
| 2015-10-30 | $74.76 | $77.77 | $72.39 | $74.51 | $15.22 | 1,348,450 |
| 2015-10-29 | $75.90 | $77.49 | $73.64 | $76.20 | $15.56 | 1,396,110 |
| 2015-10-28 | $73.80 | $75.49 | $72.55 | $73.22 | $14.95 | 1,230,470 |
| 2015-10-27 | $74.99 | $75.80 | $70.11 | $75.46 | $15.41 | 1,721,350 |
| 2015-10-26 | $78.00 | $78.80 | $72.00 | $74.10 | $15.13 | 2,253,700 |
| 2015-10-23 | $74.03 | $82.98 | $73.60 | $78.31 | $15.99 | 3,238,380 |
| 2015-10-22 | $67.51 | $76.23 | $66.37 | $75.88 | $15.50 | 3,726,870 |
| 2015-10-21 | $69.50 | $76.05 | $66.23 | $69.30 | $14.15 | 3,585,390 |
| 2015-10-20 | $73.00 | $75.00 | $66.01 | $69.23 | $14.14 | 3,915,250 |
| 2015-10-19 | $67.08 | $72.84 | $67.08 | $72.84 | $14.87 | 3,362,300 |
| 2015-10-16 | $65.00 | $67.60 | $64.35 | $66.22 | $13.52 | 3,413,710 |
| 2015-10-15 | $65.18 | $66.98 | $63.32 | $65.28 | $13.33 | 3,994,510 |
| 2015-10-14 | $65.00 | $70.49 | $64.18 | $65.20 | $13.31 | 2,061,200 |
| 2015-10-13 | $65.23 | $65.23 | $61.55 | $65.23 | $13.32 | 2,409,170 |
| 2015-10-12 | $58.00 | $59.30 | $57.00 | $59.30 | $12.11 | 1,473,220 |
| 2015-10-09 | $52.01 | $53.91 | $51.11 | $53.91 | $11.01 | 1,057,050 |
| 2015-10-08 | $49.01 | $49.01 | $49.01 | $49.01 | $10.01 | 948,320 |
| 2015-10-07 | $44.55 | $44.55 | $44.55 | $44.55 | $9.10 | 0 |
| 2015-10-06 | $44.55 | $44.55 | $44.55 | $44.55 | $9.10 | 0 |
| 2015-10-05 | $44.55 | $44.55 | $44.55 | $44.55 | $9.10 | 0 |
| 2015-10-02 | $44.55 | $44.55 | $44.55 | $44.55 | $9.10 | 0 |
| 2015-10-01 | $44.55 | $44.55 | $44.55 | $44.55 | $9.10 | 0 |
| 2015-09-30 | $44.55 | $44.55 | $44.55 | $44.55 | $9.10 | 73,000 |
| 2015-09-29 | $40.50 | $40.50 | $40.50 | $40.50 | $8.27 | 559,500 |
| 2015-09-28 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-25 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-24 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-23 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-22 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-21 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-18 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-17 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-16 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-15 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-14 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-11 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-10 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-09 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-08 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-07 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-04 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-03 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-02 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-09-01 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-31 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-28 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-27 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-26 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-25 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-24 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-21 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-20 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-19 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-18 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-17 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-14 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-13 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-12 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-11 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-10 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-07 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-06 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-05 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-04 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-08-03 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-31 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-30 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-29 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-28 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-27 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-24 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-23 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-22 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-21 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-20 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-17 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-16 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-15 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-14 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-13 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-10 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
| 2015-07-09 | $36.82 | $36.82 | $36.82 | $36.82 | $7.52 | 0 |
Guangdong Zhengye Technology CompanyLtd (300410) News Headlines
Recent Guangdong Zhengye Technology CompanyLtd (300410) News
Similar Companies to Guangdong Zhengye Technology CompanyLtd (300410) 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 | -- | -- | -- |