Guangxi Bossco Environmental Protection Technology Company (300422) Exchange: SHE
Data as of July 17, 2025
$5.04 ($0.05) 1.00%
Guangxi Bossco Environmental Protection Technology Company - Daily Information
Click for more stock information on Guangxi Bossco Environmental Protection Technology Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.01 |
| Previous Close | $5.04 |
| High | $5.06 |
| Low | $4.98 |
| Adjusted Open | $5.01 |
| Previous Adjusted Close | $5.04 |
| Adjusted High | $5.06 |
| Adjusted Low | $4.98 |
About Guangxi Bossco Environmental Protection Technology Company (300422)
Invest in Guangxi Bossco Environmental Protection Technology Company (300422)
Historical Stock Data for Guangxi Bossco Environmental Protection Technology Company (300422)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $5.01 | $5.06 | $4.98 | $5.04 | $5.04 | 6,391,750 |
| 2025-07-15 | $5.08 | $5.10 | $4.94 | $4.99 | $4.99 | 11,773,900 |
| 2025-07-14 | $5.09 | $5.14 | $5.07 | $5.11 | $5.11 | 6,670,100 |
| 2025-07-11 | $5.10 | $5.12 | $5.02 | $5.10 | $5.10 | 8,710,350 |
| 2025-07-10 | $5.08 | $5.12 | $5.06 | $5.10 | $5.10 | 7,594,200 |
| 2025-07-09 | $5.17 | $5.19 | $5.07 | $5.10 | $5.10 | 9,481,360 |
| 2025-07-08 | $5.10 | $5.17 | $5.08 | $5.15 | $5.15 | 10,922,620 |
| 2025-07-07 | $5.03 | $5.12 | $5.00 | $5.11 | $5.11 | 7,981,700 |
| 2025-07-04 | $5.12 | $5.13 | $5.02 | $5.03 | $5.03 | 9,736,310 |
| 2025-07-03 | $5.12 | $5.17 | $5.09 | $5.12 | $5.12 | 8,903,700 |
| 2025-07-02 | $5.09 | $5.16 | $5.08 | $5.14 | $5.14 | 13,301,780 |
| 2025-07-01 | $5.09 | $5.12 | $5.03 | $5.09 | $5.09 | 9,958,500 |
| 2025-06-30 | $5.08 | $5.10 | $5.02 | $5.09 | $5.09 | 11,234,470 |
| 2025-06-27 | $5.12 | $5.18 | $5.04 | $5.08 | $5.08 | 13,629,300 |
| 2025-06-26 | $5.00 | $5.13 | $4.97 | $5.06 | $5.06 | 18,623,500 |
| 2025-06-25 | $5.03 | $5.12 | $4.98 | $5.01 | $5.01 | 15,441,000 |
| 2025-06-24 | $5.05 | $5.15 | $4.97 | $5.01 | $5.01 | 16,217,300 |
| 2025-06-23 | $4.80 | $4.95 | $4.79 | $4.93 | $4.93 | 10,891,630 |
| 2025-06-20 | $4.92 | $4.92 | $4.80 | $4.81 | $4.81 | 8,410,700 |
| 2025-06-19 | $4.97 | $4.98 | $4.81 | $4.85 | $4.85 | 14,517,130 |
| 2025-06-18 | $5.01 | $5.04 | $4.95 | $4.97 | $4.97 | 11,560,870 |
| 2025-06-17 | $5.07 | $5.07 | $4.98 | $5.05 | $5.05 | 15,480,940 |
| 2025-06-13 | $5.18 | $5.19 | $5.01 | $5.06 | $5.06 | 22,028,010 |
| 2025-06-12 | $5.15 | $5.21 | $5.10 | $5.18 | $5.18 | 22,945,630 |
| 2025-06-11 | $5.31 | $5.35 | $5.16 | $5.17 | $5.17 | 36,510,220 |
| 2025-06-10 | $5.35 | $5.71 | $5.27 | $5.41 | $5.41 | 60,820,340 |
| 2025-06-09 | $5.01 | $5.10 | $4.98 | $5.10 | $5.10 | 21,871,500 |
| 2025-06-06 | $5.15 | $5.15 | $4.96 | $5.01 | $5.01 | 26,893,620 |
| 2025-06-05 | $5.28 | $5.32 | $5.12 | $5.15 | $5.15 | 33,383,000 |
| 2025-06-04 | $5.16 | $5.44 | $5.08 | $5.39 | $5.39 | 51,167,200 |
| 2025-06-03 | $5.16 | $5.39 | $5.05 | $5.27 | $5.27 | 54,798,740 |
| 2025-05-30 | $5.86 | $5.97 | $5.31 | $5.31 | $5.31 | 79,114,710 |
| 2025-05-29 | $5.71 | $6.74 | $5.50 | $6.23 | $6.23 | 119,901,060 |
| 2025-05-28 | $4.99 | $5.76 | $4.99 | $5.76 | $5.76 | 88,674,680 |
| 2025-05-27 | $4.56 | $5.19 | $4.52 | $4.80 | $4.80 | 23,716,860 |
| 2025-05-26 | $4.36 | $4.60 | $4.36 | $4.58 | $4.58 | 8,863,340 |
| 2025-05-23 | $4.48 | $4.50 | $4.36 | $4.37 | $4.37 | 7,268,060 |
| 2025-05-22 | $4.50 | $4.66 | $4.44 | $4.44 | $4.44 | 11,577,400 |
| 2025-05-21 | $4.57 | $4.58 | $4.45 | $4.48 | $4.48 | 6,023,900 |
| 2025-05-20 | $4.47 | $4.54 | $4.46 | $4.53 | $4.53 | 5,238,010 |
| 2025-05-19 | $4.41 | $4.51 | $4.38 | $4.49 | $4.49 | 8,447,190 |
| 2025-05-16 | $4.38 | $4.41 | $4.32 | $4.39 | $4.39 | 5,062,400 |
| 2025-05-15 | $4.36 | $4.41 | $4.32 | $4.36 | $4.36 | 4,910,710 |
| 2025-05-14 | $4.37 | $4.42 | $4.33 | $4.36 | $4.36 | 5,280,320 |
| 2025-05-13 | $4.47 | $4.49 | $4.36 | $4.39 | $4.39 | 4,796,810 |
| 2025-05-12 | $4.45 | $4.49 | $4.33 | $4.41 | $4.41 | 4,925,310 |
| 2025-05-09 | $4.45 | $4.50 | $4.40 | $4.42 | $4.42 | 4,794,610 |
| 2025-05-08 | $4.38 | $4.50 | $4.35 | $4.46 | $4.46 | 6,951,430 |
| 2025-05-07 | $4.45 | $4.45 | $4.35 | $4.39 | $4.39 | 7,469,050 |
| 2025-05-06 | $4.25 | $4.45 | $4.25 | $4.38 | $4.38 | 10,603,050 |
| 2025-04-30 | $4.15 | $4.31 | $4.15 | $4.24 | $4.24 | 8,605,050 |
| 2025-04-29 | $4.07 | $4.18 | $4.04 | $4.15 | $4.15 | 4,977,790 |
| 2025-04-28 | $4.08 | $4.13 | $4.01 | $4.08 | $4.08 | 6,006,490 |
| 2025-04-25 | $4.13 | $4.17 | $4.11 | $4.13 | $4.13 | 4,062,950 |
| 2025-04-24 | $4.12 | $4.17 | $4.08 | $4.11 | $4.11 | 5,871,490 |
| 2025-04-23 | $4.10 | $4.20 | $4.10 | $4.15 | $4.15 | 7,823,700 |
| 2025-04-22 | $4.07 | $4.19 | $4.06 | $4.15 | $4.15 | 8,018,660 |
| 2025-04-21 | $4.10 | $4.15 | $4.06 | $4.08 | $4.08 | 7,810,480 |
| 2025-04-18 | $4.12 | $4.17 | $4.10 | $4.11 | $4.11 | 7,582,200 |
| 2025-04-17 | $4.13 | $4.19 | $4.08 | $4.12 | $4.12 | 7,578,910 |
| 2025-04-16 | $4.25 | $4.25 | $4.10 | $4.12 | $4.12 | 11,558,280 |
| 2025-04-15 | $4.14 | $4.31 | $4.14 | $4.26 | $4.26 | 14,178,080 |
| 2025-04-14 | $4.02 | $4.21 | $3.99 | $4.17 | $4.17 | 13,467,730 |
| 2025-04-11 | $3.83 | $4.11 | $3.80 | $3.99 | $3.99 | 13,130,900 |
| 2025-04-10 | $3.83 | $3.90 | $3.82 | $3.85 | $3.85 | 8,271,880 |
| 2025-04-09 | $3.63 | $3.79 | $3.45 | $3.75 | $3.75 | 10,110,380 |
| 2025-04-08 | $3.62 | $3.76 | $3.60 | $3.70 | $3.70 | 9,791,290 |
| 2025-04-07 | $3.98 | $4.00 | $3.53 | $3.59 | $3.59 | 16,303,950 |
| 2025-04-03 | $4.15 | $4.21 | $4.10 | $4.20 | $4.20 | 7,206,840 |
| 2025-04-02 | $4.15 | $4.24 | $4.11 | $4.16 | $4.16 | 7,499,210 |
| 2025-04-01 | $4.12 | $4.22 | $4.12 | $4.16 | $4.16 | 7,433,800 |
| 2025-03-31 | $4.25 | $4.25 | $4.09 | $4.12 | $4.12 | 11,981,230 |
| 2025-03-28 | $4.39 | $4.42 | $4.26 | $4.29 | $4.29 | 9,554,510 |
| 2025-03-27 | $4.47 | $4.47 | $4.35 | $4.40 | $4.40 | 8,550,530 |
| 2025-03-26 | $4.42 | $4.53 | $4.38 | $4.48 | $4.48 | 9,255,820 |
| 2025-03-25 | $4.38 | $4.43 | $4.34 | $4.40 | $4.40 | 9,377,240 |
| 2025-03-24 | $4.51 | $4.55 | $4.30 | $4.38 | $4.38 | 14,221,850 |
| 2025-03-21 | $4.52 | $4.58 | $4.46 | $4.51 | $4.51 | 8,963,700 |
| 2025-03-20 | $4.52 | $4.61 | $4.49 | $4.54 | $4.54 | 12,255,550 |
| 2025-03-19 | $4.48 | $4.52 | $4.46 | $4.51 | $4.51 | 9,270,050 |
| 2025-03-18 | $4.52 | $4.55 | $4.45 | $4.49 | $4.49 | 10,983,510 |
| 2025-03-17 | $4.56 | $4.59 | $4.47 | $4.52 | $4.52 | 18,724,940 |
| 2025-03-14 | $4.29 | $4.67 | $4.28 | $4.53 | $4.53 | 37,021,780 |
| 2025-03-13 | $4.25 | $4.31 | $4.21 | $4.30 | $4.30 | 15,623,820 |
| 2025-03-12 | $4.22 | $4.28 | $4.19 | $4.26 | $4.26 | 12,261,230 |
| 2025-03-11 | $4.21 | $4.23 | $4.16 | $4.22 | $4.22 | 7,782,560 |
| 2025-03-10 | $4.16 | $4.25 | $4.16 | $4.23 | $4.23 | 10,497,580 |
| 2025-03-07 | $4.21 | $4.23 | $4.14 | $4.16 | $4.16 | 10,229,980 |
| 2025-03-06 | $4.21 | $4.23 | $4.17 | $4.22 | $4.22 | 12,804,250 |
| 2025-03-05 | $4.25 | $4.29 | $4.15 | $4.20 | $4.20 | 14,366,560 |
| 2025-03-04 | $4.17 | $4.36 | $4.13 | $4.30 | $4.30 | 21,145,790 |
| 2025-03-03 | $4.26 | $4.26 | $4.16 | $4.20 | $4.20 | 12,479,830 |
| 2025-02-28 | $4.25 | $4.32 | $4.20 | $4.21 | $4.21 | 13,162,350 |
| 2025-02-27 | $4.33 | $4.34 | $4.21 | $4.29 | $4.29 | 12,891,460 |
| 2025-02-26 | $4.28 | $4.35 | $4.28 | $4.31 | $4.31 | 12,639,560 |
| 2025-02-25 | $4.28 | $4.35 | $4.26 | $4.28 | $4.28 | 12,690,840 |
| 2025-02-24 | $4.20 | $4.37 | $4.20 | $4.33 | $4.33 | 20,903,740 |
| 2025-02-20 | $4.19 | $4.21 | $4.17 | $4.21 | $4.21 | 10,264,130 |
| 2025-02-19 | $4.14 | $4.21 | $4.14 | $4.21 | $4.21 | 10,025,880 |
| 2025-02-18 | $4.35 | $4.35 | $4.15 | $4.17 | $4.17 | 17,942,480 |
| 2025-02-17 | $4.26 | $4.38 | $4.24 | $4.35 | $4.35 | 18,445,560 |
| 2025-02-14 | $4.32 | $4.34 | $4.23 | $4.26 | $4.26 | 12,841,110 |
| 2025-02-13 | $4.30 | $4.35 | $4.27 | $4.32 | $4.32 | 16,230,290 |
| 2025-02-12 | $4.26 | $4.30 | $4.21 | $4.30 | $4.30 | 14,740,100 |
| 2025-02-11 | $4.36 | $4.38 | $4.24 | $4.28 | $4.28 | 13,387,980 |
| 2025-02-10 | $4.31 | $4.35 | $4.28 | $4.35 | $4.35 | 16,842,170 |
| 2025-02-07 | $4.25 | $4.34 | $4.22 | $4.31 | $4.31 | 21,726,720 |
| 2025-02-06 | $4.21 | $4.29 | $4.11 | $4.27 | $4.27 | 20,265,900 |
| 2025-02-05 | $4.22 | $4.30 | $4.15 | $4.20 | $4.20 | 20,154,200 |
| 2025-01-27 | $4.28 | $4.37 | $4.20 | $4.20 | $4.20 | 24,895,700 |
| 2025-01-24 | $4.70 | $4.71 | $4.42 | $4.47 | $4.47 | 40,258,630 |
| 2025-01-23 | $5.00 | $5.27 | $4.66 | $4.70 | $4.70 | 64,604,400 |
| 2025-01-22 | $5.40 | $5.89 | $5.33 | $5.45 | $5.45 | 88,359,040 |
| 2025-01-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 11,401,020 |
| 2025-01-13 | $4.22 | $4.61 | $4.09 | $4.43 | $4.43 | 11,319,640 |
| 2025-01-09 | $4.26 | $4.34 | $4.26 | $4.31 | $4.31 | 3,345,330 |
| 2025-01-08 | $4.38 | $4.38 | $4.20 | $4.32 | $4.32 | 5,015,350 |
| 2025-01-07 | $4.23 | $4.38 | $4.20 | $4.38 | $4.38 | 6,763,960 |
| 2025-01-06 | $4.14 | $4.25 | $4.05 | $4.24 | $4.24 | 6,745,030 |
| 2025-01-03 | $4.35 | $4.39 | $4.15 | $4.17 | $4.17 | 9,288,570 |
| 2025-01-02 | $4.38 | $4.47 | $4.27 | $4.32 | $4.32 | 7,937,160 |
| 2024-12-31 | $4.45 | $4.51 | $4.35 | $4.35 | $4.35 | 6,692,230 |
| 2024-12-30 | $4.57 | $4.57 | $4.37 | $4.42 | $4.42 | 8,641,860 |
| 2024-12-27 | $4.49 | $4.62 | $4.46 | $4.58 | $4.58 | 5,584,000 |
| 2024-12-26 | $4.46 | $4.53 | $4.44 | $4.48 | $4.48 | 4,437,840 |
| 2024-12-25 | $4.65 | $4.65 | $4.37 | $4.46 | $4.46 | 8,077,840 |
| 2024-12-24 | $4.67 | $4.72 | $4.52 | $4.63 | $4.63 | 7,187,130 |
| 2024-12-23 | $4.97 | $4.97 | $4.60 | $4.65 | $4.65 | 11,327,300 |
| 2024-12-20 | $4.91 | $5.04 | $4.87 | $4.96 | $4.96 | 6,452,680 |
| 2024-12-19 | $4.94 | $4.99 | $4.83 | $4.94 | $4.94 | 6,986,600 |
| 2024-12-18 | $5.00 | $5.08 | $4.88 | $4.98 | $4.98 | 7,203,130 |
| 2024-12-17 | $5.33 | $5.33 | $4.96 | $4.99 | $4.99 | 13,332,900 |
| 2024-12-16 | $5.25 | $5.39 | $5.23 | $5.32 | $5.32 | 8,130,300 |
| 2024-12-13 | $5.41 | $5.41 | $5.22 | $5.24 | $5.24 | 10,152,800 |
| 2024-12-12 | $5.41 | $5.41 | $5.32 | $5.39 | $5.39 | 9,690,400 |
| 2024-12-11 | $5.35 | $5.45 | $5.31 | $5.41 | $5.41 | 8,497,000 |
| 2024-12-10 | $5.55 | $5.59 | $5.36 | $5.38 | $5.38 | 11,532,450 |
| 2024-12-09 | $5.40 | $5.44 | $5.30 | $5.44 | $5.44 | 9,752,940 |
| 2024-12-06 | $5.35 | $5.43 | $5.32 | $5.40 | $5.40 | 9,691,100 |
| 2024-12-05 | $5.30 | $5.36 | $5.27 | $5.33 | $5.33 | 11,200,990 |
| 2024-12-04 | $5.32 | $5.48 | $5.28 | $5.32 | $5.32 | 13,610,990 |
| 2024-12-03 | $5.26 | $5.46 | $5.26 | $5.37 | $5.37 | 20,262,210 |
| 2024-12-02 | $5.25 | $5.33 | $5.22 | $5.28 | $5.28 | 9,732,800 |
| 2024-11-29 | $5.26 | $5.29 | $5.15 | $5.22 | $5.22 | 11,402,350 |
| 2024-11-28 | $5.05 | $5.31 | $5.02 | $5.27 | $5.27 | 18,539,720 |
| 2024-11-27 | $4.97 | $5.07 | $4.85 | $5.07 | $5.07 | 7,048,800 |
| 2024-11-26 | $5.11 | $5.12 | $4.96 | $5.01 | $5.01 | 7,115,150 |
| 2024-11-25 | $4.94 | $5.12 | $4.91 | $5.11 | $5.11 | 7,461,300 |
| 2024-11-22 | $5.16 | $5.24 | $4.93 | $4.98 | $4.98 | 10,159,350 |
| 2024-11-21 | $5.12 | $5.32 | $5.10 | $5.20 | $5.20 | 11,337,690 |
| 2024-11-20 | $4.95 | $5.14 | $4.95 | $5.12 | $5.12 | 8,101,570 |
| 2024-11-19 | $4.88 | $4.99 | $4.81 | $4.99 | $4.99 | 7,906,710 |
| 2024-11-18 | $5.03 | $5.11 | $4.80 | $4.88 | $4.88 | 10,231,100 |
| 2024-11-15 | $5.01 | $5.15 | $4.95 | $4.96 | $4.96 | 7,259,200 |
| 2024-11-14 | $5.18 | $5.21 | $5.02 | $5.03 | $5.03 | 6,499,250 |
| 2024-11-13 | $5.15 | $5.23 | $5.04 | $5.20 | $5.20 | 8,733,630 |
| 2024-11-12 | $5.28 | $5.29 | $5.10 | $5.18 | $5.18 | 12,578,900 |
| 2024-11-11 | $5.10 | $5.30 | $5.10 | $5.28 | $5.28 | 15,394,800 |
| 2024-11-08 | $5.23 | $5.26 | $5.08 | $5.12 | $5.12 | 12,953,180 |
| 2024-11-07 | $4.92 | $5.22 | $4.84 | $5.19 | $5.19 | 18,381,350 |
| 2024-11-06 | $4.90 | $4.98 | $4.87 | $4.92 | $4.92 | 11,147,540 |
| 2024-11-05 | $4.76 | $4.92 | $4.74 | $4.89 | $4.89 | 9,389,430 |
| 2024-11-04 | $4.74 | $4.80 | $4.67 | $4.76 | $4.76 | 8,119,770 |
| 2024-11-01 | $5.00 | $5.07 | $4.71 | $4.74 | $4.74 | 13,261,790 |
| 2024-10-31 | $5.02 | $5.11 | $4.99 | $5.03 | $5.03 | 10,804,190 |
| 2024-10-30 | $4.99 | $5.09 | $4.93 | $5.02 | $5.02 | 14,383,060 |
| 2024-10-29 | $5.29 | $5.34 | $5.12 | $5.14 | $5.14 | 12,455,900 |
| 2024-10-28 | $4.98 | $5.29 | $4.97 | $5.28 | $5.28 | 17,628,140 |
| 2024-10-25 | $4.89 | $5.01 | $4.88 | $4.99 | $4.99 | 10,497,520 |
| 2024-10-24 | $4.87 | $4.93 | $4.84 | $4.87 | $4.87 | 6,986,890 |
| 2024-10-23 | $5.00 | $5.00 | $4.86 | $4.90 | $4.90 | 12,156,760 |
| 2024-10-22 | $4.86 | $5.04 | $4.85 | $4.99 | $4.99 | 16,900,260 |
| 2024-10-21 | $4.85 | $4.99 | $4.77 | $4.88 | $4.88 | 16,875,560 |
| 2024-10-18 | $4.59 | $4.84 | $4.54 | $4.73 | $4.73 | 13,127,530 |
| 2024-10-17 | $4.67 | $4.75 | $4.58 | $4.59 | $4.59 | 10,512,660 |
| 2024-10-16 | $4.61 | $4.74 | $4.59 | $4.66 | $4.66 | 7,829,400 |
| 2024-10-15 | $4.77 | $4.81 | $4.66 | $4.67 | $4.67 | 13,637,900 |
| 2024-10-14 | $4.68 | $4.85 | $4.62 | $4.82 | $4.82 | 17,205,920 |
| 2024-10-11 | $4.78 | $4.78 | $4.48 | $4.53 | $4.53 | 12,148,340 |
| 2024-10-10 | $4.74 | $4.96 | $4.62 | $4.80 | $4.80 | 15,951,570 |
| 2024-10-09 | $5.05 | $5.09 | $4.68 | $4.69 | $4.69 | 22,160,080 |
| 2024-10-08 | $5.61 | $5.62 | $4.92 | $5.28 | $5.28 | 37,969,420 |
| 2024-09-30 | $4.37 | $4.87 | $4.28 | $4.78 | $4.78 | 28,851,230 |
| 2024-09-27 | $4.08 | $4.27 | $4.04 | $4.23 | $4.23 | 16,890,540 |
| 2024-09-26 | $3.92 | $4.03 | $3.89 | $4.03 | $4.03 | 9,839,880 |
| 2024-09-25 | $3.95 | $4.04 | $3.92 | $3.94 | $3.94 | 13,223,040 |
| 2024-09-24 | $3.75 | $3.89 | $3.74 | $3.87 | $3.87 | 9,951,000 |
| 2024-09-23 | $3.72 | $3.75 | $3.66 | $3.73 | $3.73 | 3,874,550 |
| 2024-09-20 | $3.76 | $3.76 | $3.69 | $3.72 | $3.72 | 4,448,000 |
| 2024-09-19 | $3.68 | $3.80 | $3.67 | $3.77 | $3.77 | 5,923,900 |
| 2024-09-18 | $3.78 | $3.78 | $3.61 | $3.67 | $3.67 | 6,091,600 |
| 2024-09-13 | $3.79 | $3.82 | $3.76 | $3.78 | $3.78 | 4,810,900 |
| 2024-09-12 | $3.77 | $3.83 | $3.77 | $3.79 | $3.79 | 4,768,340 |
| 2024-09-11 | $3.84 | $3.84 | $3.76 | $3.77 | $3.77 | 4,146,670 |
| 2024-09-10 | $3.78 | $3.84 | $3.76 | $3.82 | $3.82 | 5,360,430 |
| 2024-09-09 | $3.71 | $3.82 | $3.71 | $3.78 | $3.78 | 5,441,090 |
| 2024-09-06 | $3.88 | $3.89 | $3.77 | $3.79 | $3.79 | 7,941,300 |
| 2024-09-05 | $3.85 | $3.90 | $3.84 | $3.89 | $3.89 | 6,319,500 |
| 2024-09-04 | $3.87 | $3.92 | $3.84 | $3.85 | $3.85 | 6,966,140 |
| 2024-09-03 | $3.95 | $3.97 | $3.88 | $3.92 | $3.92 | 11,034,510 |
| 2024-09-02 | $4.14 | $4.16 | $3.98 | $3.99 | $3.99 | 14,647,660 |
| 2024-08-30 | $4.00 | $4.20 | $4.00 | $4.17 | $4.17 | 19,613,810 |
| 2024-08-29 | $4.18 | $4.24 | $4.08 | $4.23 | $4.23 | 6,365,680 |
| 2024-08-28 | $4.13 | $4.22 | $4.06 | $4.18 | $4.18 | 5,410,720 |
| 2024-08-27 | $4.16 | $4.23 | $4.08 | $4.13 | $4.13 | 5,300,860 |
| 2024-08-26 | $4.08 | $4.22 | $4.03 | $4.19 | $4.19 | 6,311,420 |
| 2024-08-23 | $4.23 | $4.26 | $4.05 | $4.12 | $4.12 | 9,148,810 |
| 2024-08-22 | $4.42 | $4.45 | $4.23 | $4.23 | $4.23 | 9,415,580 |
| 2024-08-21 | $4.43 | $4.47 | $4.35 | $4.39 | $4.39 | 8,535,980 |
| 2024-08-20 | $4.37 | $4.60 | $4.36 | $4.45 | $4.45 | 16,345,320 |
| 2024-08-19 | $4.40 | $4.48 | $4.31 | $4.39 | $4.39 | 21,518,510 |
| 2024-08-16 | $4.70 | $4.86 | $4.54 | $4.71 | $4.71 | 19,550,500 |
| 2024-08-15 | $4.53 | $4.72 | $4.52 | $4.65 | $4.65 | 11,990,990 |
| 2024-08-14 | $4.50 | $4.68 | $4.50 | $4.57 | $4.57 | 12,262,380 |
| 2024-08-13 | $4.48 | $4.57 | $4.31 | $4.54 | $4.54 | 15,253,620 |
| 2024-08-12 | $4.63 | $4.74 | $4.43 | $4.50 | $4.50 | 22,647,480 |
| 2024-08-09 | $4.38 | $4.55 | $4.38 | $4.45 | $4.45 | 10,414,450 |
| 2024-08-08 | $4.38 | $4.41 | $4.32 | $4.38 | $4.38 | 5,647,210 |
| 2024-08-07 | $4.38 | $4.43 | $4.33 | $4.39 | $4.39 | 6,393,910 |
| 2024-08-06 | $4.31 | $4.42 | $4.31 | $4.37 | $4.37 | 7,501,580 |
| 2024-08-05 | $4.39 | $4.48 | $4.25 | $4.27 | $4.27 | 11,064,300 |
| 2024-08-02 | $4.52 | $4.59 | $4.44 | $4.44 | $4.44 | 9,497,600 |
| 2024-08-01 | $4.58 | $4.61 | $4.55 | $4.58 | $4.58 | 10,154,350 |
| 2024-07-31 | $4.51 | $4.60 | $4.45 | $4.59 | $4.59 | 13,987,980 |
| 2024-07-30 | $4.53 | $4.64 | $4.46 | $4.53 | $4.53 | 12,753,180 |
| 2024-07-29 | $4.30 | $4.54 | $4.30 | $4.54 | $4.54 | 18,170,030 |
| 2024-07-26 | $4.31 | $4.43 | $4.31 | $4.35 | $4.35 | 15,127,010 |
| 2024-07-25 | $4.35 | $4.43 | $4.15 | $4.42 | $4.42 | 21,988,530 |
| 2024-07-24 | $4.60 | $4.96 | $4.48 | $4.60 | $4.60 | 26,207,270 |
| 2024-07-23 | $4.35 | $4.70 | $4.35 | $4.45 | $4.45 | 17,157,850 |
| 2024-07-22 | $4.33 | $4.46 | $4.30 | $4.34 | $4.34 | 8,715,550 |
| 2024-07-19 | $4.28 | $4.44 | $4.26 | $4.37 | $4.37 | 8,765,660 |
| 2024-07-18 | $4.40 | $4.40 | $4.21 | $4.32 | $4.32 | 10,206,160 |
| 2024-07-17 | $4.55 | $4.59 | $4.37 | $4.42 | $4.42 | 11,529,180 |
| 2024-07-16 | $4.58 | $4.64 | $4.49 | $4.60 | $4.60 | 14,561,010 |
| 2024-07-15 | $4.77 | $4.90 | $4.63 | $4.66 | $4.66 | 20,161,010 |
| 2024-07-12 | $4.63 | $4.95 | $4.60 | $4.81 | $4.81 | 24,722,950 |
| 2024-07-11 | $4.54 | $4.78 | $4.47 | $4.66 | $4.66 | 17,214,180 |
| 2024-07-10 | $4.39 | $4.65 | $4.35 | $4.58 | $4.58 | 17,304,930 |
| 2024-07-09 | $4.49 | $4.49 | $4.24 | $4.39 | $4.39 | 14,722,220 |
| 2024-07-08 | $4.50 | $4.68 | $4.37 | $4.59 | $4.59 | 12,578,660 |
| 2024-07-05 | $4.46 | $4.58 | $4.38 | $4.54 | $4.54 | 10,721,580 |
| 2024-07-04 | $4.69 | $4.74 | $4.42 | $4.44 | $4.44 | 18,000,970 |
| 2024-07-03 | $4.93 | $4.94 | $4.68 | $4.75 | $4.75 | 23,209,790 |
| 2024-07-02 | $4.82 | $5.10 | $4.75 | $5.09 | $5.09 | 20,193,870 |
| 2024-07-01 | $4.80 | $4.86 | $4.74 | $4.81 | $4.81 | 8,313,740 |
| 2024-06-28 | $4.75 | $4.82 | $4.65 | $4.76 | $4.76 | 6,550,210 |
| 2024-06-27 | $4.70 | $4.83 | $4.66 | $4.73 | $4.73 | 7,264,550 |
| 2024-06-26 | $4.54 | $4.78 | $4.44 | $4.72 | $4.72 | 8,233,470 |
| 2024-06-25 | $4.40 | $4.60 | $4.40 | $4.55 | $4.55 | 6,799,570 |
| 2024-06-24 | $4.65 | $4.65 | $4.33 | $4.36 | $4.36 | 6,807,990 |
| 2024-06-21 | $4.57 | $4.66 | $4.51 | $4.61 | $4.61 | 4,942,800 |
| 2024-06-20 | $4.75 | $4.77 | $4.52 | $4.61 | $4.61 | 6,071,400 |
| 2024-06-19 | $4.68 | $4.78 | $4.64 | $4.74 | $4.74 | 6,487,320 |
| 2024-06-18 | $4.65 | $4.73 | $4.54 | $4.72 | $4.72 | 8,862,520 |
| 2024-06-17 | $4.52 | $4.82 | $4.49 | $4.65 | $4.65 | 10,968,530 |
| 2024-06-14 | $4.62 | $4.63 | $4.51 | $4.53 | $4.53 | 5,881,940 |
| 2024-06-13 | $4.65 | $4.76 | $4.55 | $4.58 | $4.58 | 7,318,820 |
| 2024-06-12 | $4.59 | $4.70 | $4.50 | $4.67 | $4.67 | 8,417,950 |
| 2024-06-11 | $4.67 | $4.70 | $4.41 | $4.57 | $4.57 | 12,976,480 |
| 2024-06-07 | $4.23 | $4.82 | $4.22 | $4.69 | $4.69 | 17,079,150 |
| 2024-06-06 | $4.46 | $4.50 | $4.02 | $4.14 | $4.14 | 10,602,410 |
| 2024-06-05 | $4.56 | $4.60 | $4.46 | $4.46 | $4.46 | 5,567,120 |
| 2024-06-04 | $4.74 | $4.80 | $4.45 | $4.62 | $4.62 | 11,340,760 |
| 2024-06-03 | $5.04 | $5.09 | $4.85 | $4.89 | $4.89 | 7,405,610 |
| 2024-05-31 | $5.09 | $5.09 | $4.95 | $4.97 | $4.97 | 4,259,020 |
| 2024-05-30 | $5.07 | $5.14 | $5.02 | $5.05 | $5.05 | 4,599,860 |
| 2024-05-29 | $5.10 | $5.13 | $4.97 | $5.06 | $5.06 | 4,645,150 |
| 2024-05-28 | $5.22 | $5.24 | $5.03 | $5.03 | $5.03 | 5,880,610 |
| 2024-05-27 | $5.05 | $5.14 | $5.02 | $5.12 | $5.12 | 5,330,260 |
| 2024-05-24 | $5.06 | $5.11 | $4.98 | $5.02 | $5.02 | 3,877,410 |
| 2024-05-23 | $5.14 | $5.17 | $5.04 | $5.06 | $5.06 | 4,457,310 |
| 2024-05-22 | $5.18 | $5.23 | $5.16 | $5.16 | $5.16 | 3,549,820 |
| 2024-05-21 | $5.22 | $5.25 | $5.18 | $5.22 | $5.22 | 4,547,810 |
| 2024-05-20 | $5.33 | $5.34 | $5.21 | $5.25 | $5.25 | 5,780,650 |
| 2024-05-17 | $5.27 | $5.28 | $5.15 | $5.24 | $5.24 | 5,589,790 |
| 2024-05-16 | $5.20 | $5.30 | $5.20 | $5.28 | $5.28 | 6,948,940 |
| 2024-05-15 | $5.18 | $5.26 | $5.13 | $5.25 | $5.25 | 6,209,050 |
| 2024-05-14 | $5.13 | $5.22 | $5.13 | $5.18 | $5.18 | 4,888,270 |
| 2024-05-13 | $5.15 | $5.28 | $5.10 | $5.19 | $5.19 | 8,981,420 |
| 2024-05-10 | $5.20 | $5.24 | $5.14 | $5.16 | $5.16 | 6,181,040 |
| 2024-05-09 | $5.30 | $5.32 | $5.20 | $5.22 | $5.22 | 6,622,010 |
| 2024-05-08 | $5.23 | $5.30 | $5.16 | $5.18 | $5.18 | 6,876,620 |
| 2024-05-07 | $5.28 | $5.31 | $5.22 | $5.24 | $5.24 | 9,301,410 |
| 2024-05-06 | $5.27 | $5.43 | $5.18 | $5.33 | $5.33 | 14,750,990 |
| 2024-04-30 | $4.98 | $5.36 | $4.98 | $5.20 | $5.20 | 15,784,340 |
| 2024-04-29 | $4.76 | $5.11 | $4.76 | $4.98 | $4.98 | 13,152,110 |
| 2024-04-26 | $5.08 | $5.18 | $4.60 | $4.77 | $4.77 | 18,974,990 |
| 2024-04-25 | $4.78 | $4.98 | $4.71 | $4.91 | $4.91 | 8,209,490 |
| 2024-04-24 | $4.50 | $4.75 | $4.45 | $4.74 | $4.74 | 8,818,990 |
| 2024-04-23 | $4.25 | $4.54 | $4.25 | $4.48 | $4.48 | 8,860,820 |
| 2024-04-22 | $4.12 | $4.28 | $3.97 | $4.23 | $4.23 | 6,178,850 |
| 2024-04-19 | $4.12 | $4.16 | $4.04 | $4.09 | $4.09 | 4,423,230 |
| 2024-04-18 | $4.29 | $4.31 | $4.10 | $4.13 | $4.13 | 6,073,700 |
| 2024-04-17 | $3.95 | $4.28 | $3.86 | $4.28 | $4.28 | 8,094,760 |
| 2024-04-16 | $4.19 | $4.24 | $3.84 | $3.85 | $3.85 | 10,578,270 |
| 2024-04-15 | $4.71 | $4.75 | $4.19 | $4.25 | $4.25 | 14,673,650 |
| 2024-04-12 | $4.85 | $4.98 | $4.75 | $4.79 | $4.79 | 8,456,340 |
| 2024-04-11 | $4.66 | $4.95 | $4.66 | $4.85 | $4.85 | 6,825,880 |
| 2024-04-10 | $4.81 | $4.85 | $4.65 | $4.72 | $4.72 | 5,032,520 |
| 2024-04-09 | $4.72 | $4.83 | $4.67 | $4.82 | $4.82 | 4,668,520 |
| 2024-04-08 | $4.93 | $4.93 | $4.71 | $4.72 | $4.72 | 6,186,270 |
| 2024-04-03 | $4.93 | $4.96 | $4.80 | $4.93 | $4.93 | 6,687,670 |
| 2024-04-02 | $4.86 | $5.07 | $4.86 | $4.97 | $4.97 | 8,704,570 |
| 2024-04-01 | $4.80 | $4.93 | $4.71 | $4.92 | $4.92 | 9,745,470 |
| 2024-03-29 | $4.65 | $5.10 | $4.62 | $4.80 | $4.80 | 12,868,460 |
| 2024-03-28 | $4.53 | $4.69 | $4.51 | $4.66 | $4.66 | 4,534,940 |
| 2024-03-27 | $4.64 | $4.73 | $4.54 | $4.54 | $4.54 | 4,269,640 |
| 2024-03-26 | $4.68 | $4.68 | $4.51 | $4.64 | $4.64 | 4,160,930 |
| 2024-03-25 | $4.71 | $4.75 | $4.59 | $4.60 | $4.60 | 4,052,720 |
| 2024-03-22 | $4.78 | $4.84 | $4.67 | $4.71 | $4.71 | 4,957,810 |
| 2024-03-21 | $4.81 | $4.86 | $4.71 | $4.79 | $4.79 | 5,784,160 |
| 2024-03-20 | $4.72 | $4.83 | $4.69 | $4.81 | $4.81 | 8,028,020 |
| 2024-03-19 | $4.76 | $4.85 | $4.67 | $4.68 | $4.68 | 7,056,580 |
| 2024-03-18 | $4.80 | $4.84 | $4.73 | $4.76 | $4.76 | 11,217,390 |
| 2024-03-15 | $4.53 | $5.01 | $4.44 | $4.80 | $4.80 | 16,712,260 |
| 2024-03-14 | $4.49 | $4.64 | $4.46 | $4.53 | $4.53 | 7,053,390 |
| 2024-03-13 | $4.52 | $4.59 | $4.46 | $4.50 | $4.50 | 4,362,190 |
| 2024-03-12 | $4.50 | $4.56 | $4.42 | $4.54 | $4.54 | 5,495,730 |
| 2024-03-11 | $4.36 | $4.54 | $4.30 | $4.50 | $4.50 | 8,291,900 |
| 2024-03-08 | $4.39 | $4.68 | $4.31 | $4.37 | $4.37 | 7,318,580 |
| 2024-03-07 | $4.29 | $4.40 | $4.24 | $4.30 | $4.30 | 6,400,710 |
| 2024-03-06 | $4.14 | $4.30 | $4.13 | $4.24 | $4.24 | 4,515,380 |
| 2024-03-05 | $4.29 | $4.29 | $4.12 | $4.13 | $4.13 | 5,035,880 |
| 2024-03-04 | $4.40 | $4.41 | $4.22 | $4.30 | $4.30 | 4,984,010 |
| 2024-03-01 | $4.35 | $4.45 | $4.28 | $4.38 | $4.38 | 6,015,330 |
| 2024-02-29 | $4.11 | $4.33 | $4.11 | $4.33 | $4.33 | 7,337,800 |
| 2024-02-28 | $4.62 | $4.73 | $4.16 | $4.20 | $4.20 | 12,280,600 |
| 2024-02-27 | $4.54 | $4.66 | $4.45 | $4.62 | $4.62 | 7,212,350 |
| 2024-02-26 | $4.40 | $4.68 | $4.36 | $4.56 | $4.56 | 9,158,440 |
| 2024-02-23 | $4.28 | $4.45 | $4.24 | $4.40 | $4.40 | 7,968,280 |
| 2024-02-22 | $4.09 | $4.21 | $4.08 | $4.18 | $4.18 | 6,414,910 |
| 2024-02-21 | $3.90 | $4.19 | $3.88 | $4.03 | $4.03 | 8,366,860 |
| 2024-02-20 | $3.86 | $3.97 | $3.75 | $3.94 | $3.94 | 6,296,290 |
| 2024-02-19 | $3.73 | $3.97 | $3.72 | $3.87 | $3.87 | 9,630,410 |
| 2024-02-08 | $3.41 | $3.77 | $3.27 | $3.73 | $3.73 | 13,076,370 |
| 2024-02-07 | $3.76 | $3.76 | $3.24 | $3.34 | $3.34 | 14,749,910 |
| 2024-02-06 | $3.71 | $3.95 | $3.37 | $3.73 | $3.73 | 13,703,730 |
| 2024-02-05 | $4.42 | $4.47 | $3.64 | $3.86 | $3.86 | 14,111,410 |
| 2024-02-02 | $4.80 | $4.95 | $4.36 | $4.55 | $4.55 | 7,449,960 |
| 2024-02-01 | $5.00 | $5.06 | $4.68 | $4.82 | $4.82 | 8,989,930 |
| 2024-01-31 | $5.19 | $5.37 | $5.03 | $5.04 | $5.04 | 6,735,140 |
| 2024-01-30 | $5.53 | $5.58 | $5.42 | $5.43 | $5.43 | 4,777,010 |
| 2024-01-29 | $5.76 | $5.77 | $5.53 | $5.56 | $5.56 | 4,363,900 |
| 2024-01-26 | $5.69 | $5.83 | $5.60 | $5.73 | $5.73 | 4,607,600 |
| 2024-01-25 | $5.37 | $5.65 | $5.34 | $5.64 | $5.64 | 4,632,860 |
| 2024-01-24 | $5.20 | $5.35 | $5.09 | $5.34 | $5.34 | 4,827,600 |
| 2024-01-23 | $5.20 | $5.22 | $5.01 | $5.17 | $5.17 | 5,052,830 |
| 2024-01-22 | $5.65 | $5.65 | $5.14 | $5.19 | $5.19 | 6,427,070 |
| 2024-01-19 | $5.66 | $5.74 | $5.57 | $5.57 | $5.57 | 3,585,580 |
| 2024-01-18 | $5.84 | $5.85 | $5.55 | $5.68 | $5.68 | 5,730,070 |
| 2024-01-17 | $5.98 | $6.01 | $5.82 | $5.84 | $5.84 | 2,745,050 |
| 2024-01-16 | $6.04 | $6.06 | $5.90 | $5.97 | $5.97 | 3,630,470 |
| 2024-01-15 | $6.14 | $6.18 | $6.01 | $6.03 | $6.03 | 4,382,980 |
| 2024-01-12 | $6.23 | $6.33 | $6.14 | $6.14 | $6.14 | 7,032,800 |
| 2024-01-11 | $6.01 | $6.11 | $5.98 | $6.09 | $6.09 | 3,311,000 |
| 2024-01-10 | $6.07 | $6.10 | $5.94 | $6.01 | $6.01 | 2,554,680 |
| 2024-01-09 | $6.03 | $6.10 | $5.98 | $6.05 | $6.05 | 2,749,000 |
| 2024-01-08 | $6.11 | $6.14 | $6.00 | $6.02 | $6.02 | 2,814,440 |
| 2024-01-05 | $6.23 | $6.23 | $6.08 | $6.12 | $6.12 | 3,032,530 |
| 2024-01-04 | $6.15 | $6.22 | $6.15 | $6.21 | $6.21 | 2,466,680 |
| 2024-01-03 | $6.17 | $6.20 | $6.12 | $6.17 | $6.17 | 3,069,320 |
| 2024-01-02 | $6.02 | $6.19 | $6.02 | $6.15 | $6.15 | 4,617,600 |
| 2024-01-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-12-29 | $5.98 | $6.03 | $5.96 | $5.99 | $5.99 | 2,688,970 |
| 2023-12-28 | $5.91 | $6.01 | $5.82 | $5.98 | $5.98 | 2,467,130 |
| 2023-12-27 | $5.86 | $5.92 | $5.78 | $5.91 | $5.91 | 2,823,110 |
| 2023-12-26 | $5.93 | $6.00 | $5.83 | $5.86 | $5.86 | 2,560,300 |
| 2023-12-25 | $6.02 | $6.03 | $5.88 | $5.90 | $5.90 | 2,664,800 |
| 2023-12-22 | $6.13 | $6.14 | $6.00 | $6.01 | $6.01 | 3,299,600 |
| 2023-12-21 | $6.02 | $6.12 | $5.92 | $6.11 | $6.11 | 3,314,600 |
| 2023-12-20 | $6.03 | $6.12 | $6.01 | $6.01 | $6.01 | 2,673,990 |
| 2023-12-19 | $6.13 | $6.13 | $5.99 | $6.03 | $6.03 | 3,034,130 |
| 2023-12-18 | $6.17 | $6.19 | $6.07 | $6.08 | $6.08 | 2,417,950 |
| 2023-12-15 | $6.19 | $6.19 | $6.12 | $6.17 | $6.17 | 2,185,600 |
| 2023-12-14 | $6.17 | $6.20 | $6.11 | $6.17 | $6.17 | 2,258,090 |
| 2023-12-13 | $6.10 | $6.21 | $6.08 | $6.13 | $6.13 | 3,059,860 |
| 2023-12-12 | $6.04 | $6.10 | $6.01 | $6.09 | $6.09 | 2,155,920 |
| 2023-12-11 | $6.00 | $6.08 | $5.97 | $6.04 | $6.04 | 4,178,950 |
| 2023-12-08 | $6.14 | $6.21 | $6.03 | $6.03 | $6.03 | 3,927,940 |
| 2023-12-07 | $6.17 | $6.17 | $6.10 | $6.14 | $6.14 | 2,007,860 |
| 2023-12-06 | $6.11 | $6.22 | $6.10 | $6.18 | $6.18 | 2,646,460 |
| 2023-12-05 | $6.26 | $6.26 | $6.10 | $6.11 | $6.11 | 3,519,100 |
| 2023-12-04 | $6.22 | $6.29 | $6.18 | $6.23 | $6.23 | 3,213,240 |
| 2023-12-01 | $6.22 | $6.26 | $6.18 | $6.22 | $6.22 | 2,963,400 |
| 2023-11-30 | $6.24 | $6.26 | $6.15 | $6.22 | $6.22 | 3,098,500 |
| 2023-11-29 | $6.31 | $6.31 | $6.22 | $6.22 | $6.22 | 3,105,540 |
| 2023-11-28 | $6.21 | $6.32 | $6.17 | $6.29 | $6.29 | 4,511,100 |
| 2023-11-27 | $6.26 | $6.29 | $6.18 | $6.21 | $6.21 | 4,019,250 |
| 2023-11-24 | $6.31 | $6.32 | $6.22 | $6.27 | $6.27 | 4,129,380 |
| 2023-11-23 | $6.27 | $6.35 | $6.19 | $6.32 | $6.32 | 5,477,700 |
| 2023-11-22 | $6.23 | $6.28 | $6.18 | $6.19 | $6.19 | 2,812,420 |
| 2023-11-21 | $6.27 | $6.32 | $6.21 | $6.23 | $6.23 | 3,614,870 |
| 2023-11-20 | $6.19 | $6.26 | $6.17 | $6.25 | $6.25 | 4,182,970 |
| 2023-11-17 | $6.14 | $6.19 | $6.14 | $6.18 | $6.18 | 2,761,740 |
| 2023-11-16 | $6.19 | $6.22 | $6.16 | $6.17 | $6.17 | 3,114,600 |
| 2023-11-15 | $6.20 | $6.23 | $6.15 | $6.21 | $6.21 | 3,269,170 |
| 2023-11-14 | $6.21 | $6.24 | $6.14 | $6.19 | $6.19 | 3,258,170 |
| 2023-11-13 | $6.20 | $6.22 | $6.13 | $6.22 | $6.22 | 4,413,300 |
| 2023-11-10 | $6.11 | $6.16 | $6.05 | $6.13 | $6.13 | 3,832,400 |
| 2023-11-09 | $6.17 | $6.21 | $6.09 | $6.11 | $6.11 | 3,419,000 |
| 2023-11-08 | $6.17 | $6.23 | $6.12 | $6.15 | $6.15 | 3,678,350 |
| 2023-11-07 | $6.15 | $6.21 | $6.11 | $6.17 | $6.17 | 4,303,580 |
| 2023-11-06 | $6.10 | $6.17 | $6.07 | $6.15 | $6.15 | 4,386,900 |
| 2023-11-03 | $6.04 | $6.12 | $6.04 | $6.06 | $6.06 | 3,137,700 |
| 2023-11-02 | $6.10 | $6.13 | $6.03 | $6.05 | $6.05 | 2,891,330 |
| 2023-11-01 | $6.06 | $6.11 | $6.00 | $6.09 | $6.09 | 3,430,410 |
| 2023-10-31 | $6.08 | $6.09 | $6.01 | $6.06 | $6.06 | 3,239,500 |
| 2023-10-30 | $6.01 | $6.10 | $6.01 | $6.08 | $6.08 | 4,674,320 |
| 2023-10-27 | $5.97 | $6.05 | $5.94 | $6.04 | $6.04 | 5,362,730 |
| 2023-10-26 | $5.92 | $5.97 | $5.84 | $5.97 | $5.97 | 4,874,980 |
| 2023-10-25 | $5.77 | $5.98 | $5.76 | $5.96 | $5.96 | 8,278,510 |
| 2023-10-24 | $5.58 | $5.74 | $5.58 | $5.72 | $5.72 | 4,328,630 |
| 2023-10-23 | $5.66 | $5.70 | $5.52 | $5.53 | $5.53 | 3,932,560 |
| 2023-10-20 | $5.74 | $5.76 | $5.69 | $5.70 | $5.70 | 2,078,800 |
| 2023-10-19 | $5.68 | $5.80 | $5.65 | $5.71 | $5.71 | 2,902,360 |
| 2023-10-18 | $5.77 | $5.77 | $5.68 | $5.70 | $5.70 | 4,003,050 |
| 2023-10-17 | $5.81 | $5.83 | $5.76 | $5.79 | $5.79 | 2,968,990 |
| 2023-10-16 | $5.96 | $5.96 | $5.77 | $5.79 | $5.79 | 7,255,860 |
| 2023-10-13 | $6.07 | $6.07 | $5.95 | $5.96 | $5.96 | 5,313,510 |
| 2023-10-12 | $6.05 | $6.08 | $5.98 | $6.08 | $6.08 | 3,602,950 |
| 2023-10-11 | $6.03 | $6.05 | $5.96 | $6.03 | $6.03 | 3,229,440 |
| 2023-10-10 | $6.03 | $6.06 | $5.99 | $6.03 | $6.03 | 2,917,350 |
| 2023-10-09 | $6.13 | $6.14 | $6.02 | $6.03 | $6.03 | 4,682,960 |
| 2023-09-28 | $6.08 | $6.15 | $6.07 | $6.12 | $6.12 | 3,614,850 |
| 2023-09-27 | $6.05 | $6.12 | $6.05 | $6.07 | $6.07 | 3,416,500 |
| 2023-09-26 | $6.07 | $6.12 | $6.04 | $6.07 | $6.07 | 2,898,200 |
| 2023-09-25 | $6.05 | $6.09 | $6.01 | $6.08 | $6.08 | 3,058,310 |
| 2023-09-22 | $5.95 | $6.06 | $5.94 | $6.06 | $6.06 | 3,140,060 |
| 2023-09-21 | $5.96 | $6.03 | $5.94 | $5.96 | $5.96 | 3,102,720 |
| 2023-09-20 | $6.02 | $6.06 | $5.97 | $5.98 | $5.98 | 2,570,400 |
| 2023-09-19 | $6.06 | $6.10 | $6.01 | $6.02 | $6.02 | 3,054,290 |
| 2023-09-18 | $6.00 | $6.08 | $5.95 | $6.08 | $6.08 | 3,726,230 |
| 2023-09-15 | $6.03 | $6.09 | $6.01 | $6.03 | $6.03 | 3,411,420 |
| 2023-09-14 | $6.17 | $6.17 | $6.01 | $6.02 | $6.02 | 5,169,300 |
| 2023-09-13 | $6.11 | $6.18 | $6.07 | $6.18 | $6.18 | 7,441,060 |
| 2023-09-12 | $6.08 | $6.14 | $6.04 | $6.13 | $6.13 | 5,136,950 |
| 2023-09-11 | $6.05 | $6.11 | $6.00 | $6.09 | $6.09 | 4,347,330 |
| 2023-09-08 | $6.09 | $6.12 | $6.04 | $6.05 | $6.05 | 4,709,350 |
| 2023-09-07 | $6.24 | $6.24 | $6.07 | $6.08 | $6.08 | 7,673,520 |
| 2023-09-06 | $6.20 | $6.27 | $6.15 | $6.22 | $6.22 | 6,211,250 |
| 2023-09-05 | $6.31 | $6.31 | $6.16 | $6.23 | $6.23 | 10,197,580 |
| 2023-09-04 | $6.21 | $6.35 | $6.21 | $6.32 | $6.32 | 9,315,100 |
| 2023-09-01 | $6.36 | $6.39 | $6.21 | $6.23 | $6.23 | 10,182,820 |
| 2023-08-31 | $6.56 | $6.65 | $6.34 | $6.34 | $6.34 | 18,513,410 |
| 2023-08-30 | $6.85 | $6.91 | $6.61 | $6.65 | $6.65 | 28,827,620 |
| 2023-08-29 | $7.21 | $7.21 | $6.82 | $7.07 | $7.07 | 41,370,840 |
| 2023-08-28 | $7.11 | $7.50 | $6.85 | $7.45 | $7.45 | 49,943,130 |
| 2023-08-25 | $6.53 | $7.11 | $6.47 | $6.89 | $6.89 | 25,263,460 |
| 2023-08-24 | $6.54 | $6.59 | $6.37 | $6.53 | $6.53 | 7,679,410 |
| 2023-08-23 | $6.48 | $6.70 | $6.46 | $6.61 | $6.61 | 5,845,360 |
| 2023-08-22 | $6.72 | $6.73 | $6.43 | $6.52 | $6.52 | 6,565,100 |
| 2023-08-21 | $6.57 | $6.78 | $6.54 | $6.72 | $6.72 | 7,870,580 |
| 2023-08-18 | $6.40 | $6.66 | $6.33 | $6.57 | $6.57 | 7,548,460 |
| 2023-08-17 | $6.25 | $6.41 | $6.14 | $6.41 | $6.41 | 3,802,310 |
| 2023-08-16 | $6.28 | $6.29 | $6.19 | $6.19 | $6.19 | 2,168,180 |
| 2023-08-15 | $6.30 | $6.34 | $6.21 | $6.29 | $6.29 | 2,975,710 |
| 2023-08-14 | $6.27 | $6.33 | $6.23 | $6.31 | $6.31 | 2,592,930 |
| 2023-08-11 | $6.48 | $6.48 | $6.26 | $6.28 | $6.28 | 2,678,210 |
| 2023-08-10 | $6.52 | $6.54 | $6.40 | $6.43 | $6.43 | 3,721,310 |
| 2023-08-09 | $6.60 | $6.68 | $6.47 | $6.49 | $6.49 | 3,702,040 |
| 2023-08-08 | $6.56 | $6.60 | $6.49 | $6.57 | $6.57 | 3,039,940 |
| 2023-08-07 | $6.52 | $6.58 | $6.47 | $6.54 | $6.54 | 3,768,900 |
| 2023-08-04 | $6.65 | $6.68 | $6.49 | $6.53 | $6.53 | 5,302,070 |
| 2023-08-03 | $6.68 | $6.68 | $6.55 | $6.64 | $6.64 | 5,329,910 |
| 2023-08-02 | $6.79 | $6.79 | $6.66 | $6.72 | $6.72 | 5,567,500 |
| 2023-08-01 | $6.84 | $6.84 | $6.71 | $6.81 | $6.81 | 4,720,600 |
| 2023-07-31 | $6.75 | $6.85 | $6.69 | $6.84 | $6.84 | 6,623,790 |
| 2023-07-28 | $6.72 | $6.79 | $6.64 | $6.77 | $6.77 | 6,768,180 |
| 2023-07-27 | $6.85 | $6.89 | $6.71 | $6.73 | $6.73 | 7,083,060 |
| 2023-07-26 | $6.73 | $6.89 | $6.71 | $6.85 | $6.85 | 10,878,810 |
| 2023-07-25 | $6.75 | $6.79 | $6.65 | $6.73 | $6.73 | 5,306,600 |
| 2023-07-24 | $6.63 | $6.79 | $6.63 | $6.71 | $6.71 | 7,009,600 |
| 2023-07-21 | $6.63 | $6.85 | $6.62 | $6.68 | $6.68 | 9,540,360 |
| 2023-07-20 | $6.73 | $6.76 | $6.60 | $6.61 | $6.61 | 5,466,890 |
| 2023-07-19 | $6.68 | $6.84 | $6.65 | $6.68 | $6.68 | 5,664,910 |
| 2023-07-18 | $6.72 | $6.75 | $6.62 | $6.70 | $6.70 | 7,225,800 |
| 2023-07-17 | $6.59 | $6.78 | $6.49 | $6.73 | $6.73 | 8,538,650 |
| 2023-07-14 | $6.73 | $6.75 | $6.62 | $6.65 | $6.65 | 7,826,700 |
| 2023-07-13 | $6.79 | $6.79 | $6.63 | $6.66 | $6.66 | 12,236,600 |
| 2023-07-12 | $6.96 | $6.96 | $6.71 | $6.77 | $6.77 | 16,489,740 |
| 2023-07-11 | $6.72 | $7.06 | $6.70 | $6.93 | $6.93 | 26,213,630 |
| 2023-07-10 | $6.60 | $6.90 | $6.58 | $6.87 | $6.87 | 32,204,130 |
| 2023-07-07 | $6.55 | $7.26 | $6.38 | $6.56 | $6.56 | 30,095,740 |
| 2023-07-06 | $6.37 | $6.74 | $6.27 | $6.67 | $6.67 | 16,191,370 |
| 2023-07-05 | $6.16 | $6.48 | $6.14 | $6.29 | $6.29 | 14,662,110 |
| 2023-07-04 | $6.05 | $6.17 | $5.96 | $6.08 | $6.08 | 7,363,620 |
| 2023-07-03 | $6.05 | $6.15 | $6.01 | $6.05 | $6.05 | 3,191,650 |
| 2023-06-30 | $5.99 | $6.07 | $5.96 | $6.01 | $6.01 | 2,326,300 |
| 2023-06-29 | $5.98 | $6.07 | $5.93 | $5.99 | $5.99 | 3,606,300 |
| 2023-06-28 | $5.96 | $5.99 | $5.84 | $5.99 | $5.99 | 2,613,500 |
| 2023-06-27 | $5.74 | $5.96 | $5.74 | $5.95 | $5.95 | 4,863,190 |
| 2023-06-26 | $5.89 | $5.91 | $5.72 | $5.74 | $5.74 | 3,439,760 |
| 2023-06-21 | $5.94 | $5.94 | $5.80 | $5.81 | $5.81 | 3,954,100 |
| 2023-06-20 | $5.87 | $5.95 | $5.81 | $5.92 | $5.92 | 4,685,700 |
| 2023-06-19 | $5.94 | $5.95 | $5.85 | $5.87 | $5.87 | 3,527,750 |
| 2023-06-16 | $5.98 | $6.04 | $5.92 | $5.95 | $5.95 | 4,031,450 |
| 2023-06-15 | $5.95 | $5.98 | $5.88 | $5.93 | $5.93 | 3,395,800 |
| 2023-06-14 | $6.01 | $6.05 | $5.89 | $5.94 | $5.94 | 4,187,700 |
| 2023-06-13 | $6.08 | $6.09 | $5.97 | $5.98 | $5.98 | 3,670,800 |
| 2023-06-12 | $6.23 | $6.25 | $5.94 | $6.03 | $6.03 | 7,188,480 |
| 2023-06-09 | $6.36 | $6.37 | $6.20 | $6.23 | $6.23 | 3,660,780 |
| 2023-06-08 | $6.33 | $6.39 | $6.30 | $6.35 | $6.35 | 2,325,000 |
| 2023-06-07 | $6.39 | $6.43 | $6.30 | $6.34 | $6.34 | 2,936,390 |
| 2023-06-06 | $6.52 | $6.57 | $6.34 | $6.36 | $6.36 | 4,275,600 |
| 2023-06-05 | $6.46 | $6.59 | $6.40 | $6.59 | $6.59 | 4,646,900 |
| 2023-06-02 | $6.38 | $6.52 | $6.38 | $6.44 | $6.44 | 3,856,600 |
| 2023-06-01 | $6.41 | $6.51 | $6.36 | $6.38 | $6.38 | 4,398,700 |
| 2023-05-31 | $6.57 | $6.61 | $6.40 | $6.42 | $6.42 | 3,967,400 |
| 2023-05-30 | $6.55 | $6.69 | $6.45 | $6.56 | $6.56 | 4,951,390 |
| 2023-05-29 | $6.57 | $6.64 | $6.46 | $6.50 | $6.50 | 5,056,020 |
| 2023-05-26 | $6.32 | $6.59 | $6.30 | $6.58 | $6.58 | 9,348,120 |
| 2023-05-25 | $6.18 | $6.29 | $6.14 | $6.28 | $6.28 | 3,897,700 |
| 2023-05-24 | $6.18 | $6.27 | $6.16 | $6.20 | $6.20 | 2,950,560 |
| 2023-05-23 | $6.31 | $6.39 | $6.20 | $6.21 | $6.21 | 3,179,140 |
| 2023-05-22 | $6.30 | $6.43 | $6.26 | $6.29 | $6.29 | 3,036,510 |
| 2023-05-19 | $6.41 | $6.45 | $6.30 | $6.30 | $6.30 | 3,041,780 |
| 2023-05-18 | $6.42 | $6.44 | $6.32 | $6.41 | $6.41 | 2,696,440 |
| 2023-05-17 | $6.29 | $6.52 | $6.28 | $6.45 | $6.45 | 3,675,000 |
| 2023-05-16 | $6.46 | $6.49 | $6.30 | $6.35 | $6.35 | 2,964,450 |
| 2023-05-15 | $6.39 | $6.48 | $6.36 | $6.43 | $6.43 | 3,238,700 |
| 2023-05-12 | $6.50 | $6.52 | $6.38 | $6.41 | $6.41 | 4,046,200 |
| 2023-05-11 | $6.34 | $6.54 | $6.31 | $6.49 | $6.49 | 5,826,890 |
| 2023-05-10 | $6.33 | $6.41 | $6.29 | $6.35 | $6.35 | 3,861,440 |
| 2023-05-09 | $6.45 | $6.49 | $6.30 | $6.33 | $6.33 | 6,477,800 |
| 2023-05-08 | $6.54 | $6.57 | $6.44 | $6.45 | $6.45 | 6,653,050 |
| 2023-05-05 | $6.56 | $6.61 | $6.45 | $6.54 | $6.54 | 7,334,380 |
| 2023-05-04 | $6.51 | $6.64 | $6.42 | $6.60 | $6.60 | 6,201,510 |
| 2023-05-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2023-05-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2023-04-28 | $6.54 | $6.61 | $6.46 | $6.57 | $6.57 | 8,343,410 |
| 2023-04-27 | $6.43 | $6.66 | $6.38 | $6.52 | $6.52 | 10,212,350 |
| 2023-04-26 | $6.29 | $6.67 | $6.27 | $6.54 | $6.54 | 12,863,990 |
| 2023-04-25 | $6.40 | $6.57 | $6.25 | $6.33 | $6.33 | 14,503,210 |
| 2023-04-24 | $6.10 | $6.49 | $6.01 | $6.37 | $6.37 | 14,071,570 |
| 2023-04-21 | $5.96 | $6.21 | $5.86 | $6.05 | $6.05 | 9,559,950 |
| 2023-04-20 | $6.03 | $6.04 | $5.86 | $5.98 | $5.98 | 4,067,480 |
| 2023-04-19 | $5.90 | $6.01 | $5.86 | $5.98 | $5.98 | 3,093,970 |
| 2023-04-18 | $5.94 | $5.95 | $5.87 | $5.90 | $5.90 | 2,599,860 |
| 2023-04-17 | $5.87 | $5.95 | $5.84 | $5.94 | $5.94 | 2,863,500 |
| 2023-04-14 | $5.87 | $5.89 | $5.81 | $5.85 | $5.85 | 1,707,750 |
| 2023-04-13 | $5.87 | $5.90 | $5.81 | $5.88 | $5.88 | 1,987,200 |
| 2023-04-12 | $5.85 | $5.91 | $5.81 | $5.87 | $5.87 | 2,343,900 |
| 2023-04-11 | $5.83 | $5.85 | $5.72 | $5.84 | $5.84 | 1,733,570 |
| 2023-04-10 | $5.88 | $5.89 | $5.75 | $5.78 | $5.78 | 2,253,990 |
| 2023-04-07 | $5.70 | $5.91 | $5.67 | $5.87 | $5.87 | 3,290,210 |
| 2023-04-06 | $5.77 | $5.78 | $5.67 | $5.69 | $5.69 | 3,105,980 |
| 2023-04-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-04-04 | $5.85 | $5.85 | $5.74 | $5.77 | $5.77 | 3,175,990 |
| 2023-04-03 | $5.86 | $5.87 | $5.77 | $5.81 | $5.81 | 2,955,950 |
| 2023-03-31 | $5.76 | $5.82 | $5.73 | $5.80 | $5.80 | 1,964,300 |
| 2023-03-30 | $5.84 | $5.85 | $5.74 | $5.76 | $5.76 | 2,793,210 |
| 2023-03-29 | $5.96 | $5.97 | $5.82 | $5.86 | $5.86 | 3,252,200 |
| 2023-03-28 | $6.01 | $6.03 | $5.95 | $5.95 | $5.95 | 2,397,960 |
| 2023-03-27 | $6.02 | $6.08 | $5.97 | $6.01 | $6.01 | 3,208,250 |
| 2023-03-24 | $6.14 | $6.15 | $6.03 | $6.08 | $6.08 | 2,908,980 |
| 2023-03-23 | $6.11 | $6.21 | $6.02 | $6.09 | $6.09 | 5,949,420 |
| 2023-03-22 | $6.06 | $6.26 | $6.05 | $6.16 | $6.16 | 8,223,780 |
| 2023-03-21 | $5.95 | $5.95 | $5.87 | $5.94 | $5.94 | 2,024,460 |
| 2023-03-20 | $5.95 | $5.98 | $5.87 | $5.89 | $5.89 | 2,469,230 |
| 2023-03-17 | $6.00 | $6.04 | $5.93 | $5.95 | $5.95 | 2,322,730 |
| 2023-03-16 | $6.08 | $6.08 | $5.95 | $5.95 | $5.95 | 2,459,200 |
| 2023-03-15 | $6.05 | $6.09 | $6.01 | $6.07 | $6.07 | 2,079,600 |
| 2023-03-14 | $6.15 | $6.16 | $5.95 | $6.00 | $6.00 | 3,467,330 |
| 2023-03-13 | $6.26 | $6.31 | $6.09 | $6.15 | $6.15 | 4,015,100 |
| 2023-03-10 | $6.30 | $6.35 | $6.24 | $6.31 | $6.31 | 4,159,760 |
| 2023-03-09 | $6.16 | $6.37 | $6.12 | $6.35 | $6.35 | 7,224,290 |
| 2023-03-08 | $6.12 | $6.18 | $6.08 | $6.14 | $6.14 | 1,846,040 |
| 2023-03-07 | $6.23 | $6.29 | $6.12 | $6.12 | $6.12 | 2,628,540 |
| 2023-03-06 | $6.24 | $6.30 | $6.19 | $6.23 | $6.23 | 2,168,300 |
| 2023-03-03 | $6.22 | $6.27 | $6.18 | $6.22 | $6.22 | 1,399,400 |
| 2023-03-02 | $6.18 | $6.35 | $6.18 | $6.23 | $6.23 | 3,005,290 |
| 2023-03-01 | $6.12 | $6.18 | $6.12 | $6.17 | $6.17 | 1,913,900 |
| 2023-02-28 | $6.09 | $6.12 | $6.02 | $6.12 | $6.12 | 1,674,660 |
| 2023-02-27 | $6.13 | $6.14 | $6.01 | $6.05 | $6.05 | 2,180,550 |
| 2023-02-24 | $6.22 | $6.23 | $6.10 | $6.13 | $6.13 | 2,000,900 |
| 2023-02-23 | $6.13 | $6.25 | $6.11 | $6.17 | $6.17 | 2,719,170 |
| 2023-02-22 | $6.10 | $6.15 | $6.09 | $6.12 | $6.12 | 1,588,350 |
| 2023-02-21 | $6.14 | $6.20 | $6.11 | $6.14 | $6.14 | 2,353,090 |
| 2023-02-20 | $6.12 | $6.17 | $6.07 | $6.13 | $6.13 | 3,205,520 |
| 2023-02-17 | $6.10 | $6.23 | $6.08 | $6.14 | $6.14 | 2,837,800 |
| 2023-02-16 | $6.24 | $6.30 | $6.07 | $6.11 | $6.11 | 4,268,900 |
| 2023-02-15 | $6.31 | $6.31 | $6.20 | $6.21 | $6.21 | 2,473,230 |
| 2023-02-14 | $6.25 | $6.32 | $6.18 | $6.26 | $6.26 | 3,115,870 |
| 2023-02-13 | $6.22 | $6.26 | $6.19 | $6.23 | $6.23 | 3,067,370 |
| 2023-02-10 | $6.20 | $6.27 | $6.18 | $6.20 | $6.20 | 3,126,920 |
| 2023-02-09 | $6.26 | $6.32 | $6.20 | $6.23 | $6.23 | 5,278,990 |
| 2023-02-08 | $6.19 | $6.39 | $6.18 | $6.27 | $6.27 | 8,641,540 |
| 2023-02-07 | $6.10 | $6.20 | $6.08 | $6.20 | $6.20 | 4,868,330 |
| 2023-02-06 | $5.97 | $6.14 | $5.95 | $6.10 | $6.10 | 5,124,840 |
| 2023-02-03 | $5.98 | $6.03 | $5.93 | $6.01 | $6.01 | 2,932,810 |
| 2023-02-02 | $5.97 | $6.00 | $5.92 | $5.98 | $5.98 | 3,411,240 |
| 2023-02-01 | $5.98 | $6.01 | $5.94 | $5.99 | $5.99 | 4,417,120 |
| 2023-01-31 | $5.78 | $5.98 | $5.72 | $5.97 | $5.97 | 7,813,670 |
| 2023-01-30 | $5.80 | $5.83 | $5.76 | $5.82 | $5.82 | 3,924,200 |
| 2023-01-20 | $5.71 | $5.76 | $5.70 | $5.74 | $5.74 | 2,528,360 |
| 2023-01-19 | $5.74 | $5.74 | $5.67 | $5.71 | $5.71 | 1,960,440 |
| 2023-01-18 | $5.66 | $5.72 | $5.65 | $5.70 | $5.70 | 1,482,600 |
| 2023-01-17 | $5.70 | $5.73 | $5.64 | $5.66 | $5.66 | 2,189,850 |
| 2023-01-16 | $5.69 | $5.77 | $5.66 | $5.72 | $5.72 | 4,016,260 |
| 2023-01-13 | $5.57 | $5.64 | $5.57 | $5.63 | $5.63 | 2,143,300 |
| 2023-01-12 | $5.59 | $5.61 | $5.55 | $5.57 | $5.57 | 1,950,960 |
| 2023-01-11 | $5.63 | $5.64 | $5.56 | $5.57 | $5.57 | 2,810,400 |
| 2023-01-10 | $5.70 | $5.71 | $5.61 | $5.63 | $5.63 | 2,901,460 |
| 2023-01-09 | $5.70 | $5.73 | $5.68 | $5.70 | $5.70 | 2,461,190 |
| 2023-01-06 | $5.76 | $5.77 | $5.66 | $5.70 | $5.70 | 5,123,930 |
| 2023-01-05 | $5.87 | $5.90 | $5.73 | $5.78 | $5.78 | 7,485,710 |
| 2023-01-04 | $5.80 | $5.95 | $5.79 | $5.88 | $5.88 | 6,023,740 |
| 2023-01-03 | $5.76 | $5.84 | $5.75 | $5.84 | $5.84 | 6,532,480 |
| 2023-01-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-12-30 | $5.90 | $5.97 | $5.79 | $5.81 | $5.81 | 9,400,610 |
| 2022-12-29 | $5.99 | $6.06 | $5.78 | $5.80 | $5.80 | 17,715,200 |
| 2022-12-28 | $6.17 | $6.57 | $6.06 | $6.10 | $6.10 | 26,561,550 |
| 2022-12-27 | $5.67 | $5.84 | $5.62 | $5.70 | $5.70 | 2,918,990 |
| 2022-12-26 | $5.62 | $5.66 | $5.57 | $5.63 | $5.63 | 1,610,700 |
| 2022-12-23 | $5.61 | $5.67 | $5.54 | $5.59 | $5.59 | 1,592,520 |
| 2022-12-22 | $5.68 | $5.80 | $5.61 | $5.61 | $5.61 | 3,082,480 |
| 2022-12-21 | $5.66 | $5.75 | $5.60 | $5.74 | $5.74 | 2,368,970 |
| 2022-12-20 | $5.70 | $5.75 | $5.61 | $5.69 | $5.69 | 2,074,950 |
| 2022-12-19 | $6.04 | $6.04 | $5.70 | $5.72 | $5.72 | 5,945,480 |
| 2022-12-16 | $5.85 | $6.12 | $5.79 | $6.02 | $6.02 | 8,402,270 |
| 2022-12-15 | $5.88 | $5.90 | $5.81 | $5.84 | $5.84 | 1,645,280 |
| 2022-12-14 | $5.90 | $5.98 | $5.83 | $5.83 | $5.83 | 2,124,300 |
| 2022-12-13 | $5.91 | $5.95 | $5.84 | $5.92 | $5.92 | 2,955,900 |
| 2022-12-12 | $5.95 | $5.95 | $5.86 | $5.87 | $5.87 | 2,113,540 |
| 2022-12-09 | $6.01 | $6.03 | $5.92 | $5.95 | $5.95 | 2,238,600 |
| 2022-12-08 | $6.05 | $6.05 | $5.95 | $6.02 | $6.02 | 2,468,450 |
| 2022-12-07 | $6.11 | $6.11 | $5.99 | $6.02 | $6.02 | 2,376,700 |
| 2022-12-06 | $6.12 | $6.16 | $6.04 | $6.08 | $6.08 | 3,611,650 |
| 2022-12-05 | $6.16 | $6.18 | $6.08 | $6.13 | $6.13 | 2,587,490 |
| 2022-12-01 | $6.03 | $6.09 | $5.99 | $6.01 | $6.01 | 2,587,600 |
| 2022-11-30 | $6.01 | $6.04 | $5.96 | $6.00 | $6.00 | 1,782,700 |
| 2022-11-29 | $5.92 | $6.03 | $5.87 | $6.00 | $6.00 | 3,308,620 |
| 2022-11-28 | $5.82 | $5.91 | $5.78 | $5.89 | $5.89 | 2,606,120 |
| 2022-11-25 | $5.92 | $5.94 | $5.87 | $5.89 | $5.89 | 2,134,780 |
| 2022-11-24 | $5.91 | $6.00 | $5.91 | $5.92 | $5.92 | 2,057,940 |
| 2022-11-23 | $5.95 | $5.98 | $5.89 | $5.95 | $5.95 | 2,210,750 |
| 2022-11-22 | $6.04 | $6.05 | $5.93 | $5.99 | $5.99 | 2,536,350 |
| 2022-11-21 | $6.02 | $6.05 | $5.94 | $6.01 | $6.01 | 2,270,040 |
| 2022-11-18 | $6.03 | $6.10 | $6.02 | $6.05 | $6.05 | 3,151,840 |
| 2022-11-17 | $5.98 | $6.09 | $5.94 | $6.04 | $6.04 | 3,006,200 |
| 2022-11-16 | $5.99 | $6.05 | $5.95 | $5.98 | $5.98 | 2,274,190 |
| 2022-11-15 | $5.95 | $5.99 | $5.92 | $5.99 | $5.99 | 2,921,100 |
| 2022-11-14 | $5.98 | $6.02 | $5.89 | $5.95 | $5.95 | 3,192,750 |
| 2022-11-11 | $6.01 | $6.08 | $5.91 | $5.91 | $5.91 | 3,124,350 |
| 2022-11-10 | $5.96 | $6.00 | $5.91 | $5.94 | $5.94 | 2,556,240 |
| 2022-11-09 | $6.07 | $6.07 | $5.98 | $5.99 | $5.99 | 2,545,780 |
| 2022-11-08 | $6.00 | $6.06 | $5.96 | $6.03 | $6.03 | 3,103,060 |
| 2022-11-07 | $5.94 | $6.09 | $5.93 | $6.01 | $6.01 | 5,275,880 |
| 2022-11-04 | $5.85 | $6.06 | $5.83 | $5.91 | $5.91 | 4,859,370 |
| 2022-11-03 | $5.75 | $5.83 | $5.72 | $5.78 | $5.78 | 2,344,300 |
| 2022-11-02 | $5.74 | $5.81 | $5.66 | $5.77 | $5.77 | 3,182,150 |
| 2022-11-01 | $5.78 | $5.80 | $5.66 | $5.78 | $5.78 | 3,297,930 |
| 2022-10-31 | $5.43 | $5.68 | $5.42 | $5.62 | $5.62 | 3,214,140 |
| 2022-10-28 | $5.69 | $5.69 | $5.44 | $5.47 | $5.47 | 3,393,600 |
| 2022-10-27 | $5.55 | $5.80 | $5.53 | $5.66 | $5.66 | 4,415,500 |
| 2022-10-26 | $5.49 | $5.60 | $5.49 | $5.55 | $5.55 | 2,258,560 |
| 2022-10-25 | $5.51 | $5.55 | $5.41 | $5.47 | $5.47 | 2,617,770 |
| 2022-10-24 | $5.71 | $5.73 | $5.48 | $5.50 | $5.50 | 3,166,210 |
| 2022-10-21 | $5.73 | $5.77 | $5.68 | $5.68 | $5.68 | 1,807,960 |
| 2022-10-20 | $5.75 | $5.78 | $5.67 | $5.70 | $5.70 | 2,256,950 |
| 2022-10-19 | $5.80 | $5.87 | $5.70 | $5.78 | $5.78 | 2,947,920 |
| 2022-10-18 | $5.78 | $5.84 | $5.75 | $5.76 | $5.76 | 2,230,850 |
| 2022-10-17 | $5.69 | $5.80 | $5.65 | $5.78 | $5.78 | 3,852,790 |
| 2022-10-14 | $5.65 | $5.73 | $5.65 | $5.71 | $5.71 | 2,455,200 |
| 2022-10-13 | $5.59 | $5.66 | $5.53 | $5.65 | $5.65 | 1,937,600 |
| 2022-10-12 | $5.52 | $5.60 | $5.39 | $5.59 | $5.59 | 2,401,010 |
| 2022-10-11 | $5.49 | $5.52 | $5.40 | $5.50 | $5.50 | 1,823,780 |
| 2022-10-10 | $5.56 | $5.68 | $5.45 | $5.47 | $5.47 | 2,482,260 |
| 2022-09-30 | $5.70 | $5.74 | $5.58 | $5.58 | $5.58 | 2,183,930 |
| 2022-09-29 | $5.94 | $5.96 | $5.70 | $5.73 | $5.73 | 2,974,420 |
| 2022-09-28 | $5.99 | $6.02 | $5.86 | $5.87 | $5.87 | 2,629,820 |
| 2022-09-27 | $5.88 | $6.02 | $5.86 | $6.01 | $6.01 | 3,067,500 |
| 2022-09-26 | $6.11 | $6.13 | $5.83 | $5.83 | $5.83 | 4,589,150 |
| 2022-09-23 | $6.36 | $6.37 | $6.13 | $6.14 | $6.14 | 3,863,010 |
| 2022-09-22 | $6.27 | $6.45 | $6.27 | $6.38 | $6.38 | 4,586,310 |
| 2022-09-21 | $6.27 | $6.34 | $6.16 | $6.32 | $6.32 | 3,105,170 |
| 2022-09-20 | $6.22 | $6.33 | $6.20 | $6.27 | $6.27 | 2,702,170 |
| 2022-09-19 | $6.24 | $6.34 | $6.12 | $6.22 | $6.22 | 3,802,570 |
| 2022-09-16 | $6.33 | $6.34 | $6.12 | $6.18 | $6.18 | 4,641,600 |
| 2022-09-15 | $6.49 | $6.50 | $6.27 | $6.38 | $6.38 | 4,254,800 |
| 2022-09-14 | $6.37 | $6.46 | $6.33 | $6.44 | $6.44 | 3,873,800 |
| 2022-09-13 | $6.39 | $6.46 | $6.35 | $6.44 | $6.44 | 3,523,740 |
| 2022-09-12 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2022-09-09 | $6.34 | $6.42 | $6.25 | $6.39 | $6.39 | 3,650,490 |
| 2022-09-08 | $6.43 | $6.49 | $6.34 | $6.34 | $6.34 | 3,248,240 |
| 2022-09-07 | $6.46 | $6.62 | $6.30 | $6.43 | $6.43 | 5,745,290 |
| 2022-09-06 | $6.44 | $6.59 | $6.28 | $6.46 | $6.46 | 7,545,920 |
| 2022-09-05 | $6.22 | $6.31 | $6.16 | $6.26 | $6.26 | 2,100,500 |
| 2022-09-02 | $6.08 | $6.24 | $6.07 | $6.23 | $6.23 | 2,411,340 |
| 2022-09-01 | $6.15 | $6.20 | $6.03 | $6.07 | $6.07 | 3,176,770 |
| 2022-08-31 | $6.40 | $6.45 | $6.11 | $6.14 | $6.14 | 4,036,220 |
| 2022-08-30 | $6.33 | $6.48 | $6.33 | $6.40 | $6.40 | 2,928,580 |
| 2022-08-29 | $6.24 | $6.39 | $6.15 | $6.38 | $6.38 | 3,088,400 |
| 2022-08-26 | $6.30 | $6.46 | $6.22 | $6.33 | $6.33 | 4,630,540 |
| 2022-08-25 | $6.32 | $6.35 | $6.15 | $6.24 | $6.24 | 3,513,510 |
| 2022-08-24 | $6.46 | $6.47 | $6.21 | $6.23 | $6.23 | 3,172,370 |
| 2022-08-23 | $6.32 | $6.41 | $6.30 | $6.40 | $6.40 | 3,286,650 |
| 2022-08-22 | $6.35 | $6.44 | $6.30 | $6.34 | $6.34 | 3,803,640 |
| 2022-08-19 | $6.42 | $6.45 | $6.32 | $6.32 | $6.32 | 3,268,800 |
| 2022-08-18 | $6.52 | $6.53 | $6.37 | $6.40 | $6.40 | 3,606,970 |
| 2022-08-17 | $6.59 | $6.65 | $6.51 | $6.51 | $6.51 | 3,652,180 |
| 2022-08-16 | $6.53 | $6.65 | $6.45 | $6.54 | $6.54 | 3,836,050 |
| 2022-08-15 | $6.55 | $6.66 | $6.44 | $6.49 | $6.49 | 3,996,910 |
| 2022-08-12 | $6.58 | $6.69 | $6.55 | $6.58 | $6.58 | 5,774,790 |
| 2022-08-11 | $6.68 | $6.80 | $6.52 | $6.61 | $6.61 | 12,392,630 |
| 2022-08-10 | $6.43 | $6.43 | $6.32 | $6.41 | $6.41 | 3,704,720 |
| 2022-08-09 | $6.31 | $6.44 | $6.27 | $6.39 | $6.39 | 5,634,980 |
| 2022-08-08 | $6.05 | $6.37 | $6.02 | $6.33 | $6.33 | 10,042,160 |
| 2022-08-05 | $5.92 | $6.01 | $5.87 | $6.00 | $6.00 | 3,190,240 |
| 2022-08-04 | $5.85 | $5.93 | $5.76 | $5.91 | $5.91 | 3,094,320 |
| 2022-08-03 | $5.92 | $6.08 | $5.80 | $5.83 | $5.83 | 3,951,370 |
| 2022-08-02 | $6.21 | $6.21 | $5.83 | $5.91 | $5.91 | 6,208,180 |
| 2022-08-01 | $6.28 | $6.31 | $6.20 | $6.25 | $6.25 | 3,469,900 |
| 2022-07-29 | $6.37 | $6.42 | $6.26 | $6.29 | $6.29 | 4,573,220 |
| 2022-07-28 | $6.43 | $6.46 | $6.31 | $6.37 | $6.37 | 5,208,780 |
| 2022-07-27 | $6.28 | $6.52 | $6.27 | $6.38 | $6.38 | 6,175,330 |
| 2022-07-26 | $6.38 | $6.38 | $6.22 | $6.33 | $6.33 | 5,463,050 |
| 2022-07-25 | $6.63 | $6.68 | $6.33 | $6.34 | $6.34 | 11,312,610 |
| 2022-07-22 | $6.25 | $6.93 | $6.23 | $6.56 | $6.56 | 19,858,960 |
| 2022-07-21 | $6.30 | $6.35 | $6.23 | $6.25 | $6.25 | 4,980,930 |
| 2022-07-20 | $6.33 | $6.38 | $6.21 | $6.25 | $6.25 | 6,436,750 |
| 2022-07-19 | $6.43 | $6.50 | $6.27 | $6.32 | $6.32 | 12,858,550 |
| 2022-07-18 | $5.78 | $6.80 | $5.77 | $6.48 | $6.48 | 24,938,630 |
| 2022-07-15 | $6.08 | $6.08 | $5.78 | $5.78 | $5.78 | 6,637,230 |
| 2022-07-14 | $6.21 | $6.21 | $6.02 | $6.07 | $6.07 | 5,004,540 |
| 2022-07-13 | $6.04 | $6.22 | $6.04 | $6.21 | $6.21 | 5,162,830 |
| 2022-07-12 | $6.04 | $6.12 | $5.98 | $6.03 | $6.03 | 3,629,540 |
| 2022-07-11 | $6.01 | $6.16 | $5.99 | $6.05 | $6.05 | 4,236,130 |
| 2022-07-08 | $6.03 | $6.10 | $6.01 | $6.03 | $6.03 | 3,551,590 |
| 2022-07-07 | $5.85 | $6.13 | $5.84 | $6.08 | $6.08 | 6,525,270 |
| 2022-07-06 | $5.94 | $5.94 | $5.78 | $5.85 | $5.85 | 2,469,970 |
| 2022-07-05 | $6.01 | $6.02 | $5.86 | $5.94 | $5.94 | 2,584,970 |
| 2022-07-04 | $5.99 | $6.06 | $5.93 | $6.01 | $6.01 | 2,851,670 |
| 2022-07-01 | $5.93 | $6.06 | $5.89 | $6.01 | $6.01 | 4,215,790 |
| 2022-06-30 | $5.93 | $6.01 | $5.91 | $5.91 | $5.91 | 3,082,470 |
| 2022-06-29 | $6.01 | $6.05 | $5.91 | $5.91 | $5.91 | 4,230,020 |
| 2022-06-28 | $5.85 | $6.07 | $5.82 | $6.00 | $6.00 | 5,791,250 |
| 2022-06-27 | $5.81 | $5.87 | $5.80 | $5.84 | $5.84 | 3,023,280 |
| 2022-06-24 | $5.85 | $5.88 | $5.77 | $5.82 | $5.82 | 3,339,750 |
| 2022-06-23 | $5.95 | $5.95 | $5.71 | $5.84 | $5.84 | 3,917,660 |
| 2022-06-22 | $5.86 | $5.90 | $5.74 | $5.78 | $5.78 | 2,717,900 |
| 2022-06-21 | $5.92 | $5.97 | $5.83 | $5.89 | $5.89 | 2,582,900 |
| 2022-06-20 | $5.88 | $5.93 | $5.78 | $5.92 | $5.92 | 2,236,500 |
| 2022-06-17 | $5.92 | $5.95 | $5.78 | $5.86 | $5.86 | 2,497,540 |
| 2022-06-16 | $5.93 | $6.00 | $5.89 | $5.95 | $5.95 | 3,119,570 |
| 2022-06-15 | $5.84 | $6.04 | $5.84 | $5.92 | $5.92 | 5,256,760 |
| 2022-06-14 | $5.82 | $5.86 | $5.64 | $5.84 | $5.84 | 3,072,580 |
| 2022-06-13 | $5.84 | $5.89 | $5.78 | $5.86 | $5.86 | 3,553,130 |
| 2022-06-10 | $5.85 | $5.94 | $5.82 | $5.89 | $5.89 | 4,055,510 |
| 2022-06-09 | $5.98 | $5.99 | $5.86 | $5.86 | $5.86 | 2,475,160 |
| 2022-06-08 | $6.06 | $6.08 | $5.89 | $5.98 | $5.98 | 2,833,980 |
| 2022-06-07 | $6.24 | $6.24 | $6.00 | $6.05 | $6.05 | 2,942,900 |
| 2022-06-06 | $6.06 | $6.16 | $6.03 | $6.14 | $6.14 | 2,483,470 |
| 2022-06-02 | $6.10 | $6.13 | $5.97 | $6.07 | $6.07 | 2,105,630 |
| 2022-06-01 | $5.97 | $6.12 | $5.94 | $6.08 | $6.08 | 2,890,840 |
| 2022-05-31 | $5.93 | $6.07 | $5.90 | $6.02 | $6.02 | 2,097,100 |
| 2022-05-30 | $5.92 | $6.05 | $5.86 | $6.00 | $6.00 | 3,186,080 |
| 2022-05-27 | $5.88 | $5.99 | $5.83 | $5.92 | $5.92 | 2,751,780 |
| 2022-05-26 | $5.79 | $5.91 | $5.76 | $5.88 | $5.88 | 2,567,610 |
| 2022-05-25 | $5.62 | $5.79 | $5.60 | $5.79 | $5.79 | 1,890,250 |
| 2022-05-24 | $5.97 | $6.03 | $5.62 | $5.63 | $5.63 | 3,652,800 |
| 2022-05-23 | $5.89 | $6.10 | $5.85 | $5.97 | $5.97 | 3,158,170 |
| 2022-05-20 | $5.88 | $5.92 | $5.82 | $5.85 | $5.85 | 2,037,260 |
| 2022-05-19 | $5.72 | $5.85 | $5.71 | $5.85 | $5.85 | 1,769,790 |
| 2022-05-18 | $5.83 | $5.90 | $5.79 | $5.85 | $5.85 | 2,164,510 |
| 2022-05-17 | $5.93 | $5.93 | $5.76 | $5.80 | $5.80 | 2,115,810 |
| 2022-05-16 | $5.89 | $5.95 | $5.83 | $5.87 | $5.87 | 2,534,060 |
| 2022-05-13 | $5.91 | $5.93 | $5.80 | $5.88 | $5.88 | 2,499,550 |
| 2022-05-12 | $5.76 | $5.97 | $5.76 | $5.88 | $5.88 | 2,857,180 |
| 2022-05-11 | $6.06 | $6.17 | $5.83 | $5.86 | $5.86 | 5,932,940 |
| 2022-05-10 | $5.73 | $6.03 | $5.69 | $5.97 | $5.97 | 5,842,510 |
| 2022-05-09 | $5.54 | $5.90 | $5.47 | $5.81 | $5.81 | 5,516,430 |
| 2022-05-06 | $5.42 | $5.57 | $5.38 | $5.52 | $5.52 | 2,822,230 |
| 2022-05-05 | $5.56 | $5.62 | $5.38 | $5.57 | $5.57 | 4,946,180 |
| 2022-05-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-05-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-04-29 | $5.37 | $5.70 | $5.37 | $5.60 | $5.60 | 6,936,160 |
| 2022-04-28 | $5.72 | $5.78 | $5.57 | $5.60 | $5.60 | 2,675,800 |
| 2022-04-27 | $5.64 | $5.76 | $5.46 | $5.74 | $5.74 | 3,422,380 |
| 2022-04-26 | $5.82 | $5.92 | $5.55 | $5.59 | $5.59 | 3,747,540 |
| 2022-04-25 | $6.00 | $6.20 | $5.75 | $5.76 | $5.76 | 7,611,080 |
| 2022-04-22 | $6.57 | $6.64 | $6.45 | $6.55 | $6.55 | 1,843,220 |
| 2022-04-21 | $6.81 | $6.95 | $6.57 | $6.58 | $6.58 | 2,581,630 |
| 2022-04-20 | $6.86 | $6.94 | $6.73 | $6.89 | $6.89 | 2,395,340 |
| 2022-04-19 | $6.69 | $6.91 | $6.66 | $6.86 | $6.86 | 2,639,740 |
| 2022-04-18 | $6.72 | $6.72 | $6.54 | $6.69 | $6.69 | 1,590,400 |
| 2022-04-15 | $6.92 | $6.97 | $6.70 | $6.73 | $6.73 | 3,098,050 |
| 2022-04-14 | $6.98 | $7.07 | $6.92 | $6.97 | $6.97 | 1,907,810 |
| 2022-04-13 | $7.10 | $7.10 | $6.90 | $6.90 | $6.90 | 1,946,680 |
| 2022-04-12 | $6.98 | $7.15 | $6.88 | $7.11 | $7.11 | 2,294,420 |
| 2022-04-11 | $7.12 | $7.19 | $6.88 | $6.95 | $6.95 | 2,266,700 |
| 2022-04-08 | $7.24 | $7.24 | $7.03 | $7.12 | $7.12 | 2,199,900 |
| 2022-04-07 | $7.33 | $7.35 | $7.18 | $7.20 | $7.20 | 2,650,020 |
| 2022-04-06 | $7.12 | $7.37 | $7.10 | $7.36 | $7.36 | 3,666,860 |
| 2022-04-05 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-04-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-04-01 | $7.10 | $7.14 | $7.02 | $7.13 | $7.13 | 2,619,260 |
| 2022-03-31 | $7.10 | $7.23 | $7.10 | $7.12 | $7.12 | 2,207,780 |
| 2022-03-30 | $7.06 | $7.14 | $7.03 | $7.10 | $7.10 | 1,717,060 |
| 2022-03-29 | $7.18 | $7.22 | $6.99 | $7.05 | $7.05 | 2,822,300 |
| 2022-03-28 | $7.14 | $7.27 | $7.01 | $7.22 | $7.22 | 1,903,030 |
| 2022-03-25 | $7.21 | $7.35 | $7.18 | $7.21 | $7.21 | 1,722,010 |
| 2022-03-24 | $7.34 | $7.40 | $7.21 | $7.21 | $7.21 | 2,541,440 |
| 2022-03-23 | $7.42 | $7.49 | $7.26 | $7.31 | $7.31 | 2,951,460 |
| 2022-03-22 | $7.45 | $7.51 | $7.36 | $7.43 | $7.43 | 4,116,890 |
| 2022-03-21 | $7.26 | $7.63 | $7.21 | $7.52 | $7.52 | 6,936,400 |
| 2022-03-18 | $6.91 | $7.35 | $6.91 | $7.25 | $7.25 | 4,983,080 |
| 2022-03-17 | $6.98 | $7.11 | $6.92 | $6.99 | $6.99 | 3,526,700 |
| 2022-03-16 | $6.92 | $6.97 | $6.67 | $6.94 | $6.94 | 3,418,400 |
| 2022-03-15 | $7.20 | $7.20 | $6.76 | $6.79 | $6.79 | 4,785,130 |
| 2022-03-14 | $7.46 | $7.46 | $7.20 | $7.20 | $7.20 | 4,007,010 |
| 2022-03-11 | $7.48 | $7.51 | $7.26 | $7.51 | $7.51 | 2,738,950 |
| 2022-03-10 | $7.45 | $7.59 | $7.43 | $7.50 | $7.50 | 3,041,830 |
| 2022-03-09 | $7.40 | $7.50 | $7.03 | $7.34 | $7.34 | 4,157,280 |
| 2022-03-08 | $7.62 | $7.62 | $7.35 | $7.38 | $7.38 | 3,862,200 |
| 2022-03-07 | $7.65 | $7.79 | $7.56 | $7.62 | $7.62 | 3,843,260 |
| 2022-03-04 | $7.80 | $7.85 | $7.63 | $7.69 | $7.69 | 3,814,520 |
| 2022-03-03 | $7.88 | $7.98 | $7.80 | $7.85 | $7.85 | 2,672,940 |
| 2022-03-02 | $7.79 | $7.89 | $7.72 | $7.86 | $7.86 | 2,507,800 |
| 2022-03-01 | $7.79 | $7.87 | $7.74 | $7.81 | $7.81 | 2,630,800 |
| 2022-02-28 | $7.84 | $7.90 | $7.69 | $7.82 | $7.82 | 3,607,040 |
| 2022-02-25 | $7.95 | $8.03 | $7.82 | $7.85 | $7.85 | 4,206,660 |
| 2022-02-24 | $8.13 | $8.18 | $7.71 | $7.85 | $7.85 | 7,488,320 |
| 2022-02-23 | $8.10 | $8.19 | $8.03 | $8.12 | $8.12 | 4,081,050 |
| 2022-02-22 | $8.08 | $8.25 | $8.07 | $8.13 | $8.13 | 5,853,640 |
| 2022-02-21 | $8.12 | $8.22 | $7.98 | $8.21 | $8.21 | 6,190,370 |
| 2022-02-18 | $8.01 | $8.28 | $7.98 | $8.17 | $8.17 | 11,885,320 |
| 2022-02-17 | $8.29 | $8.75 | $8.06 | $8.16 | $8.16 | 20,217,860 |
| 2022-02-16 | $7.80 | $7.92 | $7.80 | $7.88 | $7.88 | 4,169,150 |
| 2022-02-15 | $7.98 | $8.03 | $7.67 | $7.79 | $7.79 | 6,776,220 |
| 2022-02-14 | $7.65 | $8.28 | $7.65 | $8.00 | $8.00 | 10,327,690 |
| 2022-02-11 | $7.86 | $7.91 | $7.68 | $7.70 | $7.70 | 4,473,920 |
| 2022-02-10 | $8.09 | $8.18 | $7.84 | $7.88 | $7.88 | 8,171,110 |
| 2022-02-09 | $7.63 | $7.93 | $7.56 | $7.89 | $7.89 | 7,896,650 |
| 2022-02-08 | $7.40 | $7.63 | $7.35 | $7.63 | $7.63 | 5,672,350 |
| 2022-02-07 | $7.36 | $7.48 | $7.19 | $7.38 | $7.38 | 4,333,110 |
| 2022-02-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-02-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-02-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-02-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-01-28 | $7.18 | $7.37 | $7.11 | $7.31 | $7.31 | 4,704,480 |
| 2022-01-27 | $7.31 | $7.39 | $7.05 | $7.18 | $7.18 | 9,535,170 |
| 2022-01-26 | $7.53 | $7.73 | $7.26 | $7.36 | $7.36 | 13,047,410 |
| 2022-01-25 | $8.24 | $8.32 | $7.89 | $7.96 | $7.96 | 9,990,790 |
| 2022-01-24 | $8.97 | $9.00 | $8.15 | $8.31 | $8.31 | 14,732,950 |
| 2022-01-21 | $9.06 | $9.12 | $8.92 | $8.96 | $8.96 | 4,436,260 |
| 2022-01-20 | $9.30 | $9.31 | $9.04 | $9.07 | $9.07 | 6,708,550 |
| 2022-01-19 | $8.82 | $9.42 | $8.82 | $9.32 | $9.32 | 14,894,810 |
| 2022-01-18 | $9.00 | $9.00 | $8.82 | $8.85 | $8.85 | 3,623,530 |
| 2022-01-17 | $8.80 | $8.98 | $8.77 | $8.98 | $8.98 | 2,950,170 |
| 2022-01-14 | $9.01 | $9.02 | $8.82 | $8.82 | $8.82 | 3,836,210 |
| 2022-01-13 | $9.06 | $9.12 | $9.00 | $9.00 | $9.00 | 3,436,850 |
| 2022-01-12 | $9.15 | $9.15 | $9.00 | $9.07 | $9.07 | 3,748,810 |
| 2022-01-11 | $9.03 | $9.14 | $8.97 | $9.00 | $9.00 | 3,664,450 |
| 2022-01-10 | $8.94 | $9.07 | $8.89 | $9.03 | $9.03 | 3,639,490 |
| 2022-01-07 | $9.14 | $9.19 | $8.92 | $8.94 | $8.94 | 5,858,460 |
| 2022-01-06 | $8.98 | $9.21 | $8.96 | $9.14 | $9.14 | 6,460,670 |
| 2022-01-05 | $9.11 | $9.19 | $8.94 | $9.01 | $9.01 | 5,446,970 |
| 2022-01-04 | $8.99 | $9.12 | $8.95 | $9.09 | $9.09 | 5,840,670 |
| 2022-01-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2021-12-31 | $8.89 | $9.01 | $8.86 | $8.99 | $8.99 | 5,178,210 |
| 2021-12-30 | $8.86 | $8.92 | $8.79 | $8.89 | $8.89 | 3,521,320 |
| 2021-12-29 | $8.78 | $8.86 | $8.66 | $8.84 | $8.84 | 3,566,270 |
| 2021-12-28 | $8.72 | $8.81 | $8.70 | $8.78 | $8.78 | 2,406,840 |
| 2021-12-27 | $8.74 | $8.82 | $8.62 | $8.74 | $8.74 | 2,777,720 |
| 2021-12-24 | $8.96 | $8.97 | $8.68 | $8.70 | $8.70 | 5,236,190 |
| 2021-12-23 | $8.90 | $9.08 | $8.86 | $8.93 | $8.93 | 5,162,100 |
| 2021-12-22 | $9.05 | $9.06 | $8.87 | $8.89 | $8.89 | 4,589,750 |
| 2021-12-21 | $8.85 | $9.03 | $8.84 | $9.01 | $9.01 | 5,042,720 |
| 2021-12-20 | $8.89 | $8.95 | $8.79 | $8.83 | $8.83 | 4,531,510 |
| 2021-12-17 | $8.91 | $9.05 | $8.87 | $8.95 | $8.95 | 5,527,580 |
| 2021-12-16 | $8.92 | $9.06 | $8.84 | $8.96 | $8.96 | 7,156,240 |
| 2021-12-15 | $8.83 | $8.88 | $8.75 | $8.85 | $8.85 | 4,705,010 |
| 2021-12-14 | $8.63 | $8.81 | $8.58 | $8.78 | $8.78 | 4,642,820 |
| 2021-12-13 | $8.58 | $8.68 | $8.56 | $8.65 | $8.65 | 2,679,370 |
| 2021-12-10 | $8.64 | $8.69 | $8.56 | $8.59 | $8.59 | 3,663,710 |
| 2021-12-09 | $8.72 | $8.72 | $8.57 | $8.65 | $8.65 | 3,810,620 |
| 2021-12-08 | $8.69 | $8.75 | $8.63 | $8.70 | $8.70 | 2,845,980 |
| 2021-12-07 | $8.80 | $8.84 | $8.61 | $8.67 | $8.67 | 4,032,770 |
| 2021-12-06 | $8.92 | $8.94 | $8.70 | $8.77 | $8.77 | 4,987,820 |
| 2021-12-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 4,229,550 |
| 2021-12-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 5,714,240 |
| 2021-12-01 | $8.74 | $9.00 | $8.70 | $8.96 | $8.96 | 7,005,330 |
| 2021-11-30 | $8.62 | $8.82 | $8.60 | $8.72 | $8.72 | 5,302,630 |
| 2021-11-29 | $8.63 | $8.71 | $8.55 | $8.60 | $8.60 | 4,882,210 |
| 2021-11-26 | $8.58 | $8.94 | $8.58 | $8.75 | $8.75 | 8,612,020 |
| 2021-11-25 | $8.62 | $8.76 | $8.59 | $8.68 | $8.68 | 4,687,900 |
| 2021-11-24 | $8.56 | $8.66 | $8.45 | $8.58 | $8.58 | 4,184,530 |
| 2021-11-23 | $8.66 | $8.66 | $8.55 | $8.56 | $8.56 | 3,015,360 |
| 2021-11-22 | $8.66 | $8.72 | $8.58 | $8.64 | $8.64 | 2,744,180 |
| 2021-11-19 | $8.63 | $8.67 | $8.52 | $8.67 | $8.67 | 3,349,850 |
| 2021-11-18 | $8.57 | $8.71 | $8.55 | $8.61 | $8.61 | 4,555,450 |
| 2021-11-17 | $8.59 | $8.61 | $8.52 | $8.57 | $8.57 | 2,471,120 |
| 2021-11-16 | $8.62 | $8.62 | $8.50 | $8.51 | $8.51 | 3,122,690 |
| 2021-11-15 | $8.51 | $8.63 | $8.43 | $8.63 | $8.63 | 4,214,830 |
| 2021-11-12 | $8.41 | $8.49 | $8.33 | $8.47 | $8.47 | 4,061,270 |
| 2021-11-11 | $8.49 | $8.61 | $8.47 | $8.49 | $8.49 | 4,294,120 |
| 2021-11-10 | $8.47 | $8.50 | $8.30 | $8.43 | $8.43 | 3,328,180 |
| 2021-11-09 | $8.38 | $8.49 | $8.36 | $8.41 | $8.41 | 2,839,030 |
| 2021-11-08 | $8.26 | $8.54 | $8.23 | $8.42 | $8.42 | 5,132,310 |
| 2021-11-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2,222,610 |
| 2021-11-04 | $8.16 | $8.21 | $8.13 | $8.20 | $8.20 | 1,939,650 |
| 2021-11-03 | $8.11 | $8.20 | $8.09 | $8.16 | $8.16 | 2,192,480 |
| 2021-11-02 | $8.35 | $8.37 | $8.06 | $8.09 | $8.09 | 4,420,910 |
| 2021-11-01 | $8.31 | $8.40 | $8.23 | $8.34 | $8.34 | 3,212,140 |
| 2021-10-29 | $8.38 | $8.38 | $8.21 | $8.31 | $8.31 | 3,086,070 |
| 2021-10-28 | $8.33 | $8.46 | $8.15 | $8.30 | $8.30 | 4,362,650 |
| 2021-10-27 | $8.71 | $8.72 | $8.42 | $8.45 | $8.45 | 3,109,930 |
| 2021-10-26 | $8.64 | $8.75 | $8.59 | $8.69 | $8.69 | 2,294,300 |
| 2021-10-25 | $8.60 | $8.70 | $8.52 | $8.67 | $8.67 | 2,118,750 |
| 2021-10-22 | $8.65 | $8.67 | $8.47 | $8.50 | $8.50 | 2,752,820 |
| 2021-10-21 | $8.68 | $8.76 | $8.61 | $8.61 | $8.61 | 2,561,970 |
| 2021-10-20 | $8.83 | $8.83 | $8.67 | $8.69 | $8.69 | 2,535,890 |
| 2021-10-19 | $8.74 | $8.84 | $8.64 | $8.83 | $8.83 | 2,704,940 |
| 2021-10-18 | $8.75 | $8.82 | $8.50 | $8.74 | $8.74 | 4,990,180 |
| 2021-10-15 | $9.05 | $9.05 | $8.83 | $8.84 | $8.84 | 3,591,100 |
| 2021-10-14 | $9.06 | $9.07 | $8.91 | $9.00 | $9.00 | 2,634,340 |
| 2021-10-13 | $8.98 | $9.08 | $8.90 | $9.07 | $9.07 | 2,880,900 |
| 2021-10-12 | $9.12 | $9.18 | $8.90 | $8.99 | $8.99 | 5,250,150 |
| 2021-10-11 | $9.42 | $9.42 | $9.02 | $9.14 | $9.14 | 7,031,690 |
| 2021-10-08 | $9.34 | $9.64 | $9.32 | $9.43 | $9.43 | 5,315,070 |
| 2021-10-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2021-10-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2021-09-30 | $9.23 | $9.35 | $9.23 | $9.28 | $9.28 | 4,359,920 |
| 2021-09-29 | $9.45 | $9.54 | $9.17 | $9.22 | $9.22 | 7,717,250 |
| 2021-09-28 | $9.43 | $9.63 | $9.37 | $9.61 | $9.61 | 6,433,400 |
| 2021-09-27 | $9.75 | $9.89 | $9.29 | $9.50 | $9.50 | 12,564,310 |
| 2021-09-24 | $10.30 | $10.30 | $9.78 | $9.82 | $9.82 | 18,546,270 |
| 2021-09-23 | $9.80 | $10.36 | $9.76 | $10.34 | $10.34 | 27,811,770 |
| 2021-09-22 | $9.66 | $9.88 | $9.44 | $9.84 | $9.84 | 13,596,730 |
| 2021-09-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-09-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-09-17 | $9.60 | $9.94 | $9.59 | $9.78 | $9.78 | 17,823,040 |
| 2021-09-16 | $9.60 | $10.20 | $9.60 | $9.66 | $9.66 | 23,623,800 |
| 2021-09-15 | $9.38 | $9.56 | $9.23 | $9.45 | $9.45 | 7,261,300 |
| 2021-09-14 | $9.60 | $9.86 | $9.31 | $9.31 | $9.31 | 12,220,120 |
| 2021-09-13 | $9.18 | $9.83 | $9.12 | $9.73 | $9.73 | 22,855,370 |
| 2021-09-10 | $9.50 | $9.54 | $9.10 | $9.10 | $9.10 | 16,157,220 |
| 2021-09-09 | $9.33 | $9.65 | $9.20 | $9.53 | $9.53 | 13,373,340 |
| 2021-09-08 | $9.37 | $9.48 | $9.30 | $9.39 | $9.39 | 8,400,910 |
| 2021-09-07 | $9.47 | $9.52 | $9.34 | $9.36 | $9.36 | 8,006,700 |
| 2021-09-06 | $9.47 | $9.58 | $9.25 | $9.48 | $9.48 | 9,513,070 |
| 2021-09-03 | $9.52 | $9.73 | $9.36 | $9.51 | $9.51 | 10,273,060 |
| 2021-09-02 | $9.37 | $9.67 | $9.30 | $9.56 | $9.56 | 12,982,120 |
| 2021-09-01 | $9.45 | $9.69 | $9.28 | $9.36 | $9.36 | 16,994,430 |
| 2021-08-31 | $9.60 | $9.93 | $9.40 | $9.57 | $9.57 | 24,453,960 |
| 2021-08-30 | $9.06 | $9.38 | $9.02 | $9.32 | $9.32 | 10,704,080 |
| 2021-08-27 | $9.23 | $9.36 | $9.00 | $9.07 | $9.07 | 12,828,020 |
| 2021-08-26 | $9.38 | $9.60 | $9.27 | $9.37 | $9.37 | 12,672,670 |
| 2021-08-25 | $8.98 | $9.68 | $8.86 | $9.43 | $9.43 | 23,467,340 |
| 2021-08-24 | $9.06 | $9.17 | $8.92 | $8.95 | $8.95 | 8,228,700 |
| 2021-08-23 | $9.16 | $9.24 | $9.07 | $9.09 | $9.09 | 7,896,160 |
| 2021-08-20 | $9.05 | $9.15 | $8.84 | $9.12 | $9.12 | 7,785,050 |
| 2021-08-19 | $9.23 | $9.23 | $9.00 | $9.01 | $9.01 | 8,883,480 |
| 2021-08-18 | $9.00 | $9.35 | $8.93 | $9.28 | $9.28 | 13,752,540 |
| 2021-08-17 | $8.90 | $9.37 | $8.88 | $9.12 | $9.12 | 19,043,610 |
| 2021-08-16 | $9.05 | $9.11 | $8.90 | $8.92 | $8.92 | 5,309,660 |
| 2021-08-13 | $8.94 | $9.08 | $8.85 | $9.05 | $9.05 | 6,920,230 |
| 2021-08-12 | $9.02 | $9.04 | $8.92 | $8.96 | $8.96 | 5,270,740 |
| 2021-08-11 | $8.92 | $9.05 | $8.83 | $9.03 | $9.03 | 7,691,380 |
| 2021-08-10 | $8.92 | $8.97 | $8.80 | $8.94 | $8.94 | 7,505,230 |
| 2021-08-09 | $8.64 | $8.86 | $8.63 | $8.85 | $8.85 | 6,135,290 |
| 2021-08-06 | $8.55 | $8.66 | $8.46 | $8.64 | $8.64 | 3,328,610 |
| 2021-08-05 | $8.70 | $8.73 | $8.47 | $8.50 | $8.50 | 5,028,430 |
| 2021-08-04 | $8.72 | $8.75 | $8.66 | $8.70 | $8.70 | 3,859,450 |
| 2021-08-03 | $8.74 | $8.83 | $8.63 | $8.72 | $8.72 | 4,654,220 |
| 2021-08-02 | $8.60 | $8.81 | $8.56 | $8.75 | $8.75 | 4,613,140 |
| 2021-07-30 | $8.51 | $8.63 | $8.41 | $8.60 | $8.60 | 4,219,790 |
| 2021-07-29 | $8.46 | $8.58 | $8.38 | $8.51 | $8.51 | 4,691,570 |
| 2021-07-28 | $8.70 | $8.71 | $8.32 | $8.38 | $8.38 | 5,863,600 |
| 2021-07-27 | $9.04 | $9.07 | $8.71 | $8.71 | $8.71 | 8,683,380 |
| 2021-07-26 | $8.90 | $9.19 | $8.86 | $9.11 | $9.11 | 9,357,430 |
| 2021-07-23 | $9.24 | $9.24 | $8.92 | $8.95 | $8.95 | 7,685,570 |
| 2021-07-22 | $9.00 | $9.25 | $8.91 | $9.22 | $9.22 | 9,870,810 |
| 2021-07-21 | $8.93 | $9.16 | $8.92 | $9.00 | $9.00 | 6,959,430 |
| 2021-07-20 | $9.01 | $9.01 | $8.84 | $8.95 | $8.95 | 6,074,640 |
| 2021-07-19 | $8.93 | $9.10 | $8.84 | $9.08 | $9.08 | 7,322,220 |
| 2021-07-16 | $9.08 | $9.19 | $8.95 | $8.97 | $8.97 | 7,875,370 |
| 2021-07-15 | $9.28 | $9.28 | $8.99 | $9.08 | $9.08 | 11,025,600 |
| 2021-07-14 | $9.16 | $9.62 | $9.10 | $9.33 | $9.33 | 17,571,720 |
| 2021-07-13 | $9.02 | $9.39 | $8.93 | $9.31 | $9.31 | 18,205,740 |
| 2021-07-12 | $9.20 | $9.28 | $8.99 | $9.10 | $9.10 | 19,347,580 |
| 2021-07-09 | $8.63 | $9.97 | $8.63 | $9.37 | $9.37 | 32,008,280 |
| 2021-07-08 | $8.53 | $8.72 | $8.50 | $8.53 | $8.53 | 6,484,300 |
| 2021-07-07 | $8.43 | $8.52 | $8.41 | $8.49 | $8.49 | 3,328,130 |
| 2021-07-06 | $8.44 | $8.48 | $8.37 | $8.48 | $8.48 | 2,513,670 |
| 2021-07-05 | $8.39 | $8.45 | $8.32 | $8.44 | $8.44 | 2,628,280 |
| 2021-07-02 | $8.37 | $8.42 | $8.34 | $8.37 | $8.37 | 2,285,640 |
| 2021-07-01 | $8.51 | $8.52 | $8.38 | $8.38 | $8.38 | 2,835,720 |
| 2021-06-30 | $8.59 | $8.63 | $8.49 | $8.54 | $8.49 | 3,601,890 |
| 2021-06-29 | $8.66 | $8.74 | $8.55 | $8.58 | $8.53 | 3,867,820 |
| 2021-06-28 | $8.71 | $8.79 | $8.68 | $8.70 | $8.65 | 3,384,270 |
| 2021-06-25 | $8.88 | $8.89 | $8.70 | $8.75 | $8.70 | 5,138,920 |
| 2021-06-24 | $8.75 | $9.08 | $8.72 | $8.90 | $8.85 | 9,726,560 |
| 2021-06-23 | $8.67 | $8.86 | $8.61 | $8.81 | $8.76 | 7,286,730 |
| 2021-06-22 | $8.52 | $8.68 | $8.48 | $8.67 | $8.62 | 4,472,600 |
| 2021-06-21 | $8.46 | $8.53 | $8.45 | $8.52 | $8.47 | 2,345,450 |
| 2021-06-18 | $8.44 | $8.51 | $8.39 | $8.50 | $8.45 | 2,556,280 |
| 2021-06-17 | $8.45 | $8.48 | $8.39 | $8.45 | $8.40 | 2,457,590 |
| 2021-06-16 | $8.51 | $8.55 | $8.42 | $8.44 | $8.39 | 3,279,410 |
| 2021-06-15 | $8.56 | $8.62 | $8.41 | $8.57 | $8.52 | 4,390,910 |
| 2021-06-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.49 | 0 |
| 2021-06-11 | $8.62 | $8.77 | $8.53 | $8.54 | $8.49 | 5,736,200 |
| 2021-06-10 | $8.61 | $8.65 | $8.54 | $8.65 | $8.60 | 3,089,130 |
| 2021-06-09 | $8.63 | $8.68 | $8.58 | $8.63 | $8.58 | 2,542,790 |
| 2021-06-08 | $8.57 | $8.63 | $8.51 | $8.63 | $8.58 | 2,765,280 |
| 2021-06-07 | $8.62 | $8.62 | $8.51 | $8.55 | $8.50 | 3,214,910 |
| 2021-06-04 | $8.61 | $8.66 | $8.57 | $8.62 | $8.57 | 3,233,100 |
| 2021-06-03 | $8.69 | $8.73 | $8.59 | $8.64 | $8.59 | 4,519,910 |
| 2021-06-02 | $8.50 | $8.81 | $8.49 | $8.69 | $8.64 | 8,876,850 |
| 2021-06-01 | $8.41 | $8.50 | $8.40 | $8.50 | $8.45 | 3,107,790 |
| 2021-05-31 | $8.52 | $8.52 | $8.38 | $8.45 | $8.40 | 2,676,430 |
| 2021-05-28 | $8.55 | $8.61 | $8.46 | $8.48 | $8.43 | 2,759,050 |
| 2021-05-27 | $8.54 | $8.60 | $8.50 | $8.57 | $8.52 | 3,175,950 |
| 2021-05-26 | $8.49 | $8.57 | $8.44 | $8.55 | $8.50 | 3,968,370 |
| 2021-05-25 | $8.44 | $8.52 | $8.37 | $8.49 | $8.44 | 3,112,820 |
| 2021-05-24 | $8.39 | $8.47 | $8.38 | $8.46 | $8.41 | 2,466,040 |
| 2021-05-21 | $8.35 | $8.41 | $8.32 | $8.35 | $8.30 | 1,786,030 |
| 2021-05-20 | $8.45 | $8.47 | $8.31 | $8.35 | $8.30 | 2,643,210 |
| 2021-05-19 | $8.43 | $8.51 | $8.41 | $8.45 | $8.40 | 1,928,670 |
| 2021-05-18 | $8.50 | $8.50 | $8.37 | $8.44 | $8.39 | 2,673,780 |
| 2021-05-17 | $8.55 | $8.60 | $8.45 | $8.48 | $8.43 | 3,513,710 |
| 2021-05-14 | $8.49 | $8.79 | $8.49 | $8.63 | $8.58 | 6,470,670 |
| 2021-05-13 | $8.41 | $8.52 | $8.41 | $8.49 | $8.44 | 2,897,950 |
| 2021-05-12 | $8.43 | $8.48 | $8.36 | $8.47 | $8.42 | 2,576,440 |
| 2021-05-11 | $8.34 | $8.47 | $8.31 | $8.45 | $8.40 | 2,246,640 |
| 2021-05-10 | $8.46 | $8.46 | $8.31 | $8.35 | $8.30 | 2,417,920 |
| 2021-05-07 | $8.55 | $8.56 | $8.42 | $8.46 | $8.41 | 2,750,620 |
| 2021-05-06 | $8.55 | $8.65 | $8.47 | $8.55 | $8.50 | 5,082,390 |
| 2021-05-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.34 | 0 |
| 2021-05-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.34 | 0 |
| 2021-04-30 | $8.43 | $8.43 | $8.23 | $8.39 | $8.34 | 3,267,270 |
| 2021-04-29 | $8.37 | $8.46 | $8.30 | $8.46 | $8.41 | 3,502,000 |
| 2021-04-28 | $8.28 | $8.38 | $8.21 | $8.38 | $8.33 | 3,000,900 |
| 2021-04-27 | $8.40 | $8.40 | $8.20 | $8.29 | $8.24 | 3,283,020 |
| 2021-04-26 | $8.37 | $8.43 | $8.32 | $8.33 | $8.28 | 3,049,450 |
| 2021-04-23 | $8.52 | $8.54 | $8.30 | $8.36 | $8.31 | 5,706,820 |
| 2021-04-22 | $8.60 | $8.68 | $8.50 | $8.52 | $8.47 | 4,424,070 |
| 2021-04-21 | $8.82 | $8.86 | $8.59 | $8.60 | $8.55 | 5,740,140 |
| 2021-04-20 | $8.91 | $8.96 | $8.80 | $8.82 | $8.77 | 7,176,800 |
| 2021-04-19 | $9.05 | $9.17 | $9.00 | $9.12 | $9.07 | 3,977,380 |
| 2021-04-16 | $8.91 | $9.02 | $8.85 | $8.99 | $8.94 | 3,375,470 |
| 2021-04-15 | $9.14 | $9.14 | $8.88 | $8.92 | $8.87 | 4,619,170 |
| 2021-04-14 | $9.11 | $9.21 | $8.93 | $9.19 | $9.14 | 6,846,540 |
| 2021-04-13 | $8.88 | $9.35 | $8.88 | $9.16 | $9.11 | 10,400,940 |
| 2021-04-12 | $8.95 | $9.01 | $8.84 | $8.87 | $8.82 | 4,000,120 |
| 2021-04-09 | $8.93 | $8.94 | $8.83 | $8.90 | $8.85 | 2,805,710 |
| 2021-04-08 | $8.95 | $8.99 | $8.89 | $8.93 | $8.88 | 3,687,250 |
| 2021-04-07 | $8.90 | $9.05 | $8.88 | $9.02 | $8.97 | 4,802,580 |
| 2021-04-06 | $8.92 | $8.95 | $8.80 | $8.91 | $8.86 | 3,518,060 |
| 2021-04-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.84 | 0 |
| 2021-04-02 | $8.85 | $8.92 | $8.82 | $8.89 | $8.84 | 3,901,900 |
| 2021-04-01 | $9.00 | $9.00 | $8.77 | $8.90 | $8.85 | 6,069,120 |
| 2021-03-31 | $8.87 | $9.08 | $8.71 | $9.02 | $8.97 | 10,884,840 |
| 2021-03-30 | $9.53 | $9.56 | $8.86 | $8.97 | $8.92 | 14,288,480 |
| 2021-03-29 | $9.76 | $9.92 | $9.50 | $9.60 | $9.54 | 8,539,080 |
| 2021-03-26 | $9.78 | $9.93 | $9.64 | $9.79 | $9.73 | 8,916,590 |
| 2021-03-25 | $10.24 | $10.32 | $9.81 | $9.86 | $9.80 | 9,212,490 |
| 2021-03-24 | $10.00 | $10.30 | $9.80 | $10.11 | $10.05 | 12,641,590 |
| 2021-03-23 | $10.05 | $10.09 | $9.78 | $9.86 | $9.80 | 11,135,540 |
| 2021-03-22 | $9.67 | $10.32 | $9.62 | $10.21 | $10.15 | 15,697,270 |
| 2021-03-19 | $9.49 | $9.82 | $9.45 | $9.67 | $9.61 | 6,170,420 |
| 2021-03-18 | $9.63 | $9.71 | $9.52 | $9.57 | $9.51 | 4,334,770 |
| 2021-03-17 | $9.80 | $9.80 | $9.55 | $9.57 | $9.51 | 6,539,920 |
| 2021-03-16 | $9.69 | $9.93 | $9.56 | $9.86 | $9.80 | 9,785,650 |
| 2021-03-15 | $9.50 | $9.77 | $9.45 | $9.59 | $9.53 | 6,859,850 |
| 2021-03-12 | $9.24 | $9.59 | $9.08 | $9.45 | $9.39 | 5,855,930 |
| 2021-03-11 | $9.05 | $9.21 | $8.98 | $9.21 | $9.16 | 3,218,010 |
| 2021-03-10 | $9.24 | $9.35 | $9.02 | $9.05 | $9.00 | 4,221,830 |
| 2021-03-09 | $9.52 | $9.59 | $9.03 | $9.24 | $9.19 | 5,226,020 |
| 2021-03-08 | $9.66 | $9.79 | $9.48 | $9.49 | $9.43 | 4,575,690 |
| 2021-03-05 | $9.61 | $9.72 | $9.52 | $9.60 | $9.54 | 4,180,180 |
| 2021-03-04 | $9.67 | $9.85 | $9.60 | $9.63 | $9.57 | 5,663,290 |
| 2021-03-03 | $9.72 | $9.82 | $9.57 | $9.77 | $9.71 | 7,607,630 |
| 2021-03-02 | $9.57 | $9.86 | $9.46 | $9.85 | $9.79 | 11,135,750 |
| 2021-03-01 | $9.44 | $9.62 | $9.40 | $9.50 | $9.44 | 5,487,340 |
| 2021-02-26 | $9.06 | $9.55 | $9.01 | $9.43 | $9.37 | 6,264,680 |
| 2021-02-25 | $9.23 | $9.41 | $9.16 | $9.19 | $9.14 | 3,687,480 |
| 2021-02-24 | $9.24 | $9.28 | $9.05 | $9.13 | $9.08 | 3,535,990 |
| 2021-02-23 | $9.38 | $9.46 | $9.15 | $9.18 | $9.13 | 3,851,050 |
| 2021-02-22 | $9.33 | $9.64 | $9.33 | $9.38 | $9.32 | 6,010,040 |
| 2021-02-19 | $9.14 | $9.33 | $9.08 | $9.32 | $9.26 | 4,146,610 |
| 2021-02-18 | $9.10 | $9.18 | $9.02 | $9.14 | $9.09 | 4,187,000 |
| 2021-02-17 | $9.04 | $9.04 | $9.04 | $9.04 | $8.99 | 0 |
| 2021-02-16 | $9.04 | $9.04 | $9.04 | $9.04 | $8.99 | 0 |
| 2021-02-15 | $9.04 | $9.04 | $9.04 | $9.04 | $8.99 | 0 |
| 2021-02-12 | $9.04 | $9.04 | $9.04 | $9.04 | $8.99 | 0 |
| 2021-02-11 | $9.04 | $9.04 | $9.04 | $9.04 | $8.99 | 0 |
| 2021-02-10 | $9.00 | $9.07 | $8.89 | $9.04 | $8.99 | 3,034,330 |
| 2021-02-09 | $8.80 | $8.91 | $8.73 | $8.89 | $8.84 | 4,308,040 |
| 2021-02-08 | $8.79 | $8.85 | $8.67 | $8.75 | $8.70 | 3,402,080 |
| 2021-02-05 | $8.67 | $8.88 | $8.45 | $8.59 | $8.54 | 3,858,860 |
| 2021-02-04 | $8.70 | $8.75 | $8.19 | $8.67 | $8.62 | 8,410,870 |
| 2021-02-03 | $9.10 | $9.10 | $8.73 | $8.75 | $8.70 | 4,836,580 |
| 2021-02-02 | $9.10 | $9.17 | $9.00 | $9.04 | $8.99 | 3,970,280 |
| 2021-02-01 | $8.78 | $9.07 | $8.76 | $9.00 | $8.95 | 4,213,460 |
| 2021-01-29 | $9.14 | $9.18 | $8.72 | $8.85 | $8.80 | 7,235,360 |
| 2021-01-28 | $9.26 | $9.46 | $9.00 | $9.14 | $9.09 | 7,861,930 |
| 2021-01-27 | $9.05 | $9.44 | $9.05 | $9.30 | $9.24 | 9,165,740 |
| 2021-01-26 | $9.16 | $9.27 | $9.01 | $9.02 | $8.97 | 5,551,660 |
| 2021-01-25 | $9.38 | $9.49 | $9.12 | $9.13 | $9.08 | 6,003,970 |
| 2021-01-22 | $9.71 | $9.71 | $9.21 | $9.40 | $9.34 | 8,565,670 |
| 2021-01-21 | $9.85 | $9.95 | $9.69 | $9.73 | $9.67 | 8,343,480 |
| 2021-01-20 | $10.02 | $10.09 | $9.88 | $9.88 | $9.82 | 4,277,300 |
| 2021-01-19 | $9.96 | $10.15 | $9.96 | $10.00 | $9.94 | 3,719,400 |
| 2021-01-18 | $10.08 | $10.21 | $9.96 | $10.03 | $9.97 | 6,151,390 |
| 2021-01-15 | $10.16 | $10.25 | $10.05 | $10.09 | $10.03 | 3,822,200 |
| 2021-01-14 | $9.89 | $10.24 | $9.79 | $10.12 | $10.06 | 6,195,090 |
| 2021-01-13 | $9.90 | $9.96 | $9.79 | $9.82 | $9.76 | 4,825,090 |
| 2021-01-12 | $9.96 | $10.15 | $9.80 | $9.89 | $9.83 | 5,310,370 |
| 2021-01-11 | $10.19 | $10.22 | $9.80 | $9.80 | $9.74 | 7,104,910 |
| 2021-01-08 | $10.07 | $10.27 | $9.76 | $10.19 | $10.13 | 7,963,090 |
| 2021-01-07 | $10.40 | $10.44 | $9.94 | $10.12 | $10.06 | 9,204,780 |
| 2021-01-06 | $10.84 | $10.96 | $10.19 | $10.29 | $10.23 | 13,298,000 |
| 2021-01-05 | $11.22 | $11.23 | $10.75 | $10.80 | $10.74 | 15,602,460 |
| 2021-01-04 | $12.18 | $12.45 | $11.23 | $11.33 | $11.26 | 24,650,040 |
| 2021-01-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.93 | 0 |
| 2020-12-31 | $12.00 | $12.00 | $12.00 | $12.00 | $11.93 | 0 |
| 2020-12-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.93 | 0 |
| 2020-12-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.93 | 0 |
| 2020-12-28 | $11.67 | $12.17 | $11.20 | $12.00 | $11.93 | 10,565,380 |
| 2020-12-25 | $11.44 | $11.66 | $11.42 | $11.52 | $11.45 | 4,714,540 |
| 2020-12-24 | $11.87 | $12.08 | $11.45 | $11.45 | $11.38 | 10,176,040 |
| 2020-12-23 | $11.84 | $12.34 | $11.80 | $11.84 | $11.77 | 8,263,020 |
| 2020-12-22 | $12.05 | $12.33 | $11.84 | $11.84 | $11.77 | 7,159,520 |
| 2020-12-21 | $12.04 | $12.12 | $11.89 | $12.09 | $12.02 | 3,673,250 |
| 2020-12-18 | $12.11 | $12.28 | $12.02 | $12.06 | $11.99 | 3,740,790 |
| 2020-12-17 | $12.08 | $12.30 | $12.05 | $12.10 | $12.03 | 5,980,090 |
| 2020-12-16 | $11.70 | $12.23 | $11.52 | $12.17 | $12.10 | 8,104,830 |
| 2020-12-15 | $11.69 | $11.85 | $11.64 | $11.75 | $11.68 | 2,227,200 |
| 2020-12-14 | $11.78 | $11.93 | $11.61 | $11.73 | $11.66 | 2,493,080 |
| 2020-12-11 | $11.83 | $11.84 | $11.57 | $11.70 | $11.63 | 3,569,300 |
| 2020-12-10 | $11.64 | $11.94 | $11.50 | $11.78 | $11.71 | 4,229,610 |
| 2020-12-09 | $11.72 | $11.80 | $11.52 | $11.56 | $11.49 | 4,032,830 |
| 2020-12-08 | $11.95 | $12.04 | $11.65 | $11.72 | $11.65 | 3,882,650 |
| 2020-12-07 | $12.24 | $12.24 | $11.86 | $11.87 | $11.80 | 4,926,800 |
| 2020-12-04 | $12.19 | $12.29 | $12.09 | $12.16 | $12.09 | 3,506,000 |
| 2020-12-03 | $12.40 | $12.47 | $12.18 | $12.18 | $12.11 | 5,089,610 |
| 2020-12-02 | $12.47 | $12.62 | $12.40 | $12.45 | $12.38 | 4,245,270 |
| 2020-12-01 | $12.40 | $12.56 | $12.35 | $12.53 | $12.46 | 4,697,030 |
| 2020-11-30 | $12.33 | $12.68 | $12.25 | $12.45 | $12.38 | 6,922,090 |
| 2020-11-27 | $11.97 | $12.36 | $11.89 | $12.35 | $12.28 | 6,652,320 |
| 2020-11-26 | $12.20 | $12.20 | $11.95 | $12.01 | $11.94 | 6,044,330 |
| 2020-11-25 | $12.36 | $12.42 | $12.13 | $12.14 | $12.07 | 4,950,740 |
| 2020-11-24 | $12.30 | $12.42 | $12.24 | $12.28 | $12.21 | 5,636,460 |
| 2020-11-23 | $12.15 | $12.44 | $12.15 | $12.34 | $12.27 | 10,173,020 |
| 2020-11-20 | $11.89 | $12.14 | $11.87 | $12.13 | $12.06 | 6,063,470 |
| 2020-11-19 | $12.03 | $12.05 | $11.86 | $11.93 | $11.86 | 5,275,560 |
| 2020-11-18 | $11.98 | $12.10 | $11.83 | $11.86 | $11.79 | 6,216,220 |
| 2020-11-17 | $12.01 | $12.26 | $11.88 | $11.98 | $11.91 | 11,241,910 |
| 2020-11-16 | $11.78 | $12.07 | $11.72 | $11.98 | $11.91 | 7,605,500 |
| 2020-11-13 | $11.74 | $11.92 | $11.57 | $11.78 | $11.71 | 5,978,340 |
| 2020-11-12 | $11.66 | $11.94 | $11.63 | $11.74 | $11.67 | 8,201,700 |
| 2020-11-11 | $11.48 | $11.86 | $11.41 | $11.67 | $11.60 | 12,559,650 |
| 2020-11-10 | $11.25 | $11.60 | $11.11 | $11.54 | $11.47 | 14,542,220 |
| 2020-11-09 | $10.99 | $11.23 | $10.99 | $11.17 | $11.10 | 5,855,290 |
| 2020-11-06 | $11.17 | $11.20 | $10.90 | $10.94 | $10.88 | 4,431,560 |
| 2020-11-05 | $11.07 | $11.18 | $11.04 | $11.15 | $11.08 | 4,594,380 |
| 2020-11-04 | $11.26 | $11.27 | $10.97 | $11.00 | $10.93 | 4,873,860 |
| 2020-11-03 | $11.12 | $11.24 | $11.03 | $11.23 | $11.16 | 4,542,450 |
| 2020-11-02 | $11.31 | $11.35 | $10.97 | $11.10 | $11.03 | 6,560,120 |
| 2020-10-30 | $11.24 | $11.46 | $11.04 | $11.30 | $11.23 | 11,260,170 |
| 2020-10-29 | $10.90 | $11.27 | $10.81 | $11.20 | $11.13 | 7,651,500 |
| 2020-10-28 | $11.10 | $11.12 | $10.75 | $11.06 | $10.99 | 6,839,550 |
| 2020-10-27 | $11.56 | $11.56 | $10.95 | $11.05 | $10.98 | 14,846,540 |
| 2020-10-26 | $11.68 | $11.87 | $11.61 | $11.78 | $11.71 | 4,849,580 |
| 2020-10-23 | $11.73 | $11.85 | $11.60 | $11.67 | $11.60 | 4,128,420 |
| 2020-10-22 | $11.73 | $11.82 | $11.56 | $11.71 | $11.64 | 4,154,340 |
| 2020-10-21 | $12.13 | $12.14 | $11.70 | $11.74 | $11.67 | 7,244,980 |
| 2020-10-20 | $11.88 | $12.16 | $11.73 | $12.13 | $12.06 | 7,086,940 |
| 2020-10-19 | $11.92 | $12.10 | $11.83 | $11.93 | $11.86 | 5,202,680 |
| 2020-10-16 | $11.79 | $11.90 | $11.72 | $11.86 | $11.79 | 3,686,090 |
| 2020-10-15 | $11.99 | $12.05 | $11.76 | $11.76 | $11.69 | 6,378,470 |
| 2020-10-14 | $12.19 | $12.40 | $11.97 | $11.99 | $11.92 | 8,165,580 |
| 2020-10-13 | $12.01 | $12.13 | $11.86 | $12.09 | $12.02 | 7,049,700 |
| 2020-10-12 | $11.83 | $12.05 | $11.78 | $12.04 | $11.97 | 7,712,430 |
| 2020-10-09 | $11.61 | $11.79 | $11.59 | $11.74 | $11.67 | 5,174,070 |
| 2020-10-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.38 | 0 |
| 2020-10-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.38 | 0 |
| 2020-10-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.38 | 0 |
| 2020-10-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.38 | 0 |
| 2020-10-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.38 | 0 |
| 2020-10-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.38 | 0 |
| 2020-09-30 | $11.59 | $11.67 | $11.43 | $11.45 | $11.38 | 4,522,460 |
| 2020-09-29 | $11.59 | $11.65 | $11.46 | $11.58 | $11.51 | 3,926,350 |
| 2020-09-28 | $11.80 | $11.88 | $11.48 | $11.48 | $11.41 | 5,898,960 |
| 2020-09-25 | $11.94 | $12.02 | $11.71 | $11.78 | $11.71 | 6,732,460 |
| 2020-09-24 | $12.37 | $12.46 | $11.90 | $11.90 | $11.83 | 13,136,300 |
| 2020-09-23 | $12.42 | $12.65 | $12.30 | $12.51 | $12.44 | 9,223,420 |
| 2020-09-22 | $12.58 | $12.70 | $12.31 | $12.31 | $12.24 | 11,279,700 |
| 2020-09-21 | $12.84 | $12.98 | $12.66 | $12.72 | $12.64 | 9,072,350 |
| 2020-09-18 | $13.09 | $13.19 | $12.60 | $12.90 | $12.82 | 15,320,500 |
| 2020-09-17 | $13.25 | $13.28 | $12.92 | $13.05 | $12.97 | 16,296,440 |
| 2020-09-16 | $13.33 | $13.49 | $12.99 | $13.33 | $13.25 | 17,387,280 |
| 2020-09-15 | $13.65 | $13.65 | $13.14 | $13.26 | $13.18 | 20,668,590 |
| 2020-09-14 | $12.50 | $13.86 | $12.33 | $13.59 | $13.51 | 37,637,880 |
| 2020-09-11 | $12.02 | $12.47 | $11.92 | $12.39 | $12.32 | 11,827,830 |
| 2020-09-10 | $13.19 | $13.23 | $12.02 | $12.11 | $12.04 | 20,062,020 |
| 2020-09-09 | $13.40 | $13.49 | $12.95 | $13.00 | $12.92 | 27,407,960 |
| 2020-09-08 | $12.73 | $13.69 | $12.58 | $13.63 | $13.55 | 31,796,560 |
| 2020-09-07 | $12.73 | $13.19 | $12.65 | $12.74 | $12.66 | 20,791,180 |
| 2020-09-04 | $12.33 | $12.85 | $12.23 | $12.76 | $12.68 | 12,758,310 |
| 2020-09-03 | $12.84 | $13.12 | $12.51 | $12.57 | $12.50 | 14,646,230 |
| 2020-09-02 | $12.38 | $13.05 | $12.29 | $12.95 | $12.87 | 23,395,760 |
| 2020-09-01 | $12.39 | $12.47 | $12.10 | $12.36 | $12.29 | 11,355,230 |
| 2020-08-31 | $12.62 | $12.76 | $12.39 | $12.40 | $12.33 | 13,814,960 |
| 2020-08-28 | $12.95 | $12.95 | $12.45 | $12.66 | $12.58 | 19,568,560 |
| 2020-08-27 | $13.16 | $13.25 | $12.76 | $13.20 | $13.12 | 21,698,290 |
| 2020-08-26 | $12.68 | $13.55 | $12.60 | $13.05 | $12.97 | 29,784,340 |
| 2020-08-25 | $12.31 | $12.88 | $12.25 | $12.65 | $12.57 | 18,324,400 |
| 2020-08-24 | $12.58 | $12.75 | $12.12 | $12.36 | $12.29 | 18,823,280 |
| 2020-08-21 | $12.04 | $13.18 | $12.04 | $12.60 | $12.53 | 26,843,010 |
| 2020-08-20 | $12.00 | $12.00 | $11.77 | $11.98 | $11.91 | 6,859,400 |
| 2020-08-19 | $11.94 | $12.09 | $11.76 | $12.01 | $11.94 | 7,729,460 |
| 2020-08-18 | $12.08 | $12.09 | $11.88 | $11.94 | $11.87 | 5,644,760 |
| 2020-08-17 | $11.96 | $12.10 | $11.87 | $12.05 | $11.98 | 5,950,460 |
| 2020-08-14 | $11.81 | $11.95 | $11.64 | $11.95 | $11.88 | 4,813,180 |
| 2020-08-13 | $11.74 | $11.85 | $11.68 | $11.83 | $11.76 | 5,403,850 |
| 2020-08-12 | $11.83 | $11.88 | $11.56 | $11.74 | $11.67 | 8,592,870 |
| 2020-08-11 | $12.27 | $12.34 | $11.78 | $11.84 | $11.77 | 10,228,140 |
| 2020-08-10 | $12.25 | $12.41 | $12.08 | $12.29 | $12.22 | 8,776,790 |
| 2020-08-07 | $12.81 | $12.84 | $12.13 | $12.30 | $12.23 | 12,734,580 |
| 2020-08-06 | $12.94 | $12.94 | $12.62 | $12.78 | $12.70 | 10,191,470 |
| 2020-08-05 | $12.65 | $13.13 | $12.40 | $12.93 | $12.85 | 18,286,370 |
| 2020-08-04 | $12.23 | $12.68 | $12.20 | $12.68 | $12.60 | 16,329,610 |
| 2020-08-03 | $12.33 | $12.56 | $12.32 | $12.55 | $12.48 | 11,786,570 |
| 2020-07-31 | $12.44 | $12.57 | $12.14 | $12.36 | $12.29 | 10,224,980 |
| 2020-07-30 | $12.27 | $12.66 | $12.22 | $12.42 | $12.35 | 13,106,210 |
| 2020-07-29 | $12.26 | $12.36 | $12.01 | $12.31 | $12.24 | 10,900,080 |
| 2020-07-28 | $11.97 | $12.58 | $11.95 | $12.27 | $12.20 | 11,575,310 |
| 2020-07-27 | $11.83 | $11.98 | $11.61 | $11.85 | $11.78 | 5,166,630 |
| 2020-07-24 | $12.39 | $12.39 | $11.73 | $11.88 | $11.81 | 12,911,420 |
| 2020-07-23 | $11.98 | $12.58 | $11.69 | $12.39 | $12.32 | 22,119,300 |
| 2020-07-22 | $11.94 | $11.94 | $11.94 | $11.94 | $11.87 | 0 |
| 2020-07-21 | $11.94 | $11.94 | $11.94 | $11.94 | $11.87 | 0 |
| 2020-07-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.87 | 0 |
| 2020-07-17 | $12.04 | $12.55 | $11.94 | $11.94 | $11.87 | 21,260,160 |
| 2020-07-16 | $12.09 | $12.64 | $11.84 | $11.98 | $11.91 | 19,612,930 |
| 2020-07-15 | $12.27 | $12.29 | $11.85 | $11.95 | $11.88 | 9,059,300 |
| 2020-07-14 | $12.37 | $12.49 | $11.95 | $12.29 | $12.22 | 13,007,290 |
| 2020-07-13 | $11.78 | $12.31 | $11.78 | $12.28 | $12.21 | 11,464,090 |
| 2020-07-10 | $12.03 | $12.05 | $11.76 | $11.79 | $11.72 | 9,558,490 |
| 2020-07-09 | $11.93 | $12.19 | $11.83 | $12.08 | $12.01 | 11,534,950 |
| 2020-07-08 | $11.65 | $11.96 | $11.61 | $11.96 | $11.89 | 9,713,050 |
| 2020-07-07 | $11.76 | $11.88 | $11.60 | $11.67 | $11.60 | 12,217,910 |
| 2020-07-06 | $11.45 | $11.79 | $11.45 | $11.74 | $11.67 | 11,450,990 |
| 2020-07-03 | $11.24 | $11.42 | $11.21 | $11.40 | $11.33 | 7,260,340 |
| 2020-07-02 | $11.03 | $11.24 | $10.97 | $11.24 | $11.17 | 6,746,380 |
| 2020-07-01 | $10.98 | $11.02 | $10.94 | $11.01 | $10.94 | 3,401,570 |
| 2020-06-30 | $10.93 | $11.03 | $10.93 | $10.97 | $10.90 | 3,370,250 |
| 2020-06-29 | $11.17 | $11.17 | $10.89 | $10.90 | $10.84 | 5,545,820 |
| 2020-06-26 | $11.16 | $11.16 | $11.16 | $11.16 | $11.09 | 0 |
| 2020-06-25 | $11.16 | $11.16 | $11.16 | $11.16 | $11.09 | 0 |
| 2020-06-24 | $11.22 | $11.22 | $11.10 | $11.16 | $11.09 | 3,420,640 |
| 2020-06-23 | $11.15 | $11.15 | $11.07 | $11.14 | $11.07 | 3,478,970 |
| 2020-06-22 | $11.25 | $11.28 | $11.08 | $11.15 | $11.08 | 5,493,320 |
| 2020-06-19 | $11.28 | $11.36 | $11.21 | $11.24 | $11.17 | 4,675,610 |
| 2020-06-18 | $11.26 | $11.45 | $11.16 | $11.31 | $11.24 | 6,976,190 |
| 2020-06-17 | $11.17 | $11.21 | $11.06 | $11.21 | $11.14 | 4,432,010 |
| 2020-06-16 | $11.08 | $11.25 | $11.08 | $11.18 | $11.11 | 4,963,410 |
| 2020-06-15 | $10.96 | $11.24 | $10.95 | $11.03 | $10.96 | 5,982,100 |
| 2020-06-12 | $10.88 | $10.99 | $10.83 | $10.93 | $10.87 | 3,079,360 |
| 2020-06-11 | $11.10 | $11.18 | $11.02 | $11.07 | $11.00 | 3,836,900 |
| 2020-06-10 | $11.00 | $11.19 | $10.92 | $11.14 | $11.07 | 4,509,650 |
| 2020-06-09 | $10.95 | $11.00 | $10.90 | $10.99 | $10.92 | 2,765,650 |
| 2020-06-08 | $10.98 | $11.05 | $10.93 | $10.95 | $10.89 | 3,049,850 |
| 2020-06-05 | $11.07 | $11.07 | $10.88 | $10.98 | $10.91 | 3,561,330 |
| 2020-06-04 | $11.09 | $11.20 | $11.04 | $11.05 | $10.98 | 3,406,800 |
| 2020-06-03 | $11.12 | $11.16 | $11.03 | $11.05 | $10.98 | 3,643,170 |
| 2020-06-02 | $11.15 | $11.20 | $11.07 | $11.19 | $11.02 | 3,772,950 |
| 2020-06-01 | $10.90 | $11.19 | $10.90 | $11.12 | $10.95 | 5,182,350 |
| 2020-05-29 | $10.87 | $10.94 | $10.76 | $10.89 | $10.73 | 2,215,900 |
| 2020-05-28 | $10.92 | $11.00 | $10.75 | $10.89 | $10.73 | 3,058,320 |
| 2020-05-27 | $10.95 | $11.07 | $10.90 | $10.92 | $10.76 | 2,625,500 |
| 2020-05-26 | $10.87 | $10.99 | $10.86 | $10.98 | $10.82 | 2,983,270 |
| 2020-05-25 | $10.81 | $10.87 | $10.75 | $10.86 | $10.70 | 2,044,400 |
| 2020-05-22 | $11.07 | $11.10 | $10.82 | $10.87 | $10.71 | 4,324,810 |
| 2020-05-21 | $11.19 | $11.23 | $11.02 | $11.08 | $10.92 | 3,906,860 |
| 2020-05-20 | $11.42 | $11.46 | $11.14 | $11.18 | $11.01 | 5,092,520 |
| 2020-05-19 | $11.44 | $11.56 | $11.33 | $11.44 | $11.27 | 5,891,850 |
| 2020-05-18 | $11.30 | $11.68 | $11.30 | $11.43 | $11.26 | 10,381,500 |
| 2020-05-15 | $11.21 | $11.27 | $11.09 | $11.11 | $10.95 | 3,693,420 |
| 2020-05-14 | $11.45 | $11.45 | $11.16 | $11.17 | $11.00 | 5,486,470 |
| 2020-05-13 | $11.43 | $11.47 | $11.34 | $11.41 | $11.24 | 4,308,980 |
| 2020-05-12 | $11.43 | $11.52 | $11.33 | $11.51 | $11.34 | 3,996,190 |
| 2020-05-11 | $11.58 | $11.66 | $11.36 | $11.43 | $11.26 | 5,216,500 |
| 2020-05-08 | $11.58 | $11.63 | $11.48 | $11.55 | $11.38 | 6,567,450 |
| 2020-05-07 | $11.50 | $11.68 | $11.43 | $11.54 | $11.37 | 4,881,380 |
| 2020-05-06 | $11.32 | $11.68 | $11.28 | $11.54 | $11.37 | 7,905,000 |
| 2020-05-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.15 | 0 |
| 2020-05-04 | $11.32 | $11.32 | $11.32 | $11.32 | $11.15 | 0 |
| 2020-05-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.15 | 0 |
| 2020-04-30 | $11.14 | $11.37 | $11.07 | $11.32 | $11.15 | 6,529,470 |
| 2020-04-29 | $11.20 | $11.30 | $10.98 | $10.99 | $10.83 | 7,015,980 |
| 2020-04-28 | $11.49 | $11.50 | $10.80 | $11.28 | $11.11 | 9,607,810 |
| 2020-04-27 | $11.15 | $11.50 | $11.14 | $11.49 | $11.32 | 8,345,660 |
| 2020-04-24 | $11.19 | $11.35 | $11.07 | $11.08 | $10.92 | 5,693,790 |
| 2020-04-23 | $11.33 | $11.38 | $11.14 | $11.17 | $11.00 | 5,371,600 |
| 2020-04-22 | $11.20 | $11.33 | $11.10 | $11.33 | $11.16 | 3,661,170 |
| 2020-04-21 | $11.40 | $11.40 | $11.14 | $11.25 | $11.08 | 4,978,660 |
| 2020-04-20 | $11.15 | $11.44 | $11.10 | $11.40 | $11.23 | 7,358,420 |
| 2020-04-17 | $11.15 | $11.19 | $11.03 | $11.07 | $10.91 | 4,514,430 |
| 2020-04-16 | $11.02 | $11.15 | $10.90 | $11.12 | $10.95 | 4,525,350 |
| 2020-04-15 | $11.07 | $11.20 | $10.99 | $11.04 | $10.88 | 5,159,790 |
| 2020-04-14 | $10.86 | $11.04 | $10.79 | $11.03 | $10.87 | 4,638,260 |
| 2020-04-13 | $10.94 | $10.94 | $10.68 | $10.76 | $10.60 | 5,396,200 |
| 2020-04-10 | $11.39 | $11.42 | $11.00 | $11.00 | $10.84 | 5,948,720 |
| 2020-04-09 | $11.39 | $11.54 | $11.32 | $11.38 | $11.21 | 6,167,680 |
| 2020-04-08 | $11.32 | $11.36 | $11.18 | $11.31 | $11.14 | 5,035,060 |
| 2020-04-07 | $11.28 | $11.44 | $11.22 | $11.38 | $11.21 | 7,252,450 |
| 2020-04-06 | $11.12 | $11.12 | $11.12 | $11.12 | $10.95 | 0 |
| 2020-04-03 | $11.20 | $11.21 | $11.06 | $11.12 | $10.95 | 4,206,400 |
| 2020-04-02 | $10.94 | $11.26 | $10.88 | $11.25 | $11.08 | 5,595,480 |
| 2020-04-01 | $11.08 | $11.26 | $11.01 | $11.02 | $10.86 | 4,710,880 |
| 2020-03-31 | $11.34 | $11.35 | $11.11 | $11.12 | $10.95 | 4,437,330 |
| 2020-03-30 | $11.60 | $11.60 | $11.11 | $11.20 | $11.03 | 8,126,750 |
| 2020-03-27 | $11.72 | $11.90 | $11.56 | $11.70 | $11.53 | 7,638,720 |
| 2020-03-26 | $11.80 | $11.82 | $11.45 | $11.56 | $11.39 | 8,360,250 |
| 2020-03-25 | $12.00 | $12.04 | $11.75 | $11.93 | $11.75 | 7,817,160 |
| 2020-03-24 | $11.67 | $11.85 | $11.36 | $11.74 | $11.57 | 7,774,560 |
| 2020-03-23 | $11.78 | $11.88 | $11.39 | $11.44 | $11.27 | 9,075,740 |
| 2020-03-20 | $11.89 | $12.16 | $11.75 | $12.08 | $11.90 | 10,856,490 |
| 2020-03-19 | $11.62 | $11.84 | $11.42 | $11.77 | $11.60 | 10,063,300 |
| 2020-03-18 | $12.00 | $12.23 | $11.58 | $11.58 | $11.41 | 10,928,700 |
| 2020-03-17 | $11.85 | $11.94 | $11.30 | $11.87 | $11.69 | 11,757,080 |
| 2020-03-16 | $12.30 | $12.33 | $11.59 | $11.60 | $11.43 | 14,118,770 |
| 2020-03-13 | $11.80 | $12.50 | $11.80 | $12.23 | $12.05 | 19,045,300 |
| 2020-03-12 | $12.81 | $13.40 | $12.60 | $12.75 | $12.56 | 15,979,270 |
| 2020-03-11 | $13.19 | $13.55 | $12.94 | $12.99 | $12.80 | 16,747,440 |
| 2020-03-10 | $12.60 | $13.13 | $12.42 | $13.02 | $12.83 | 17,905,700 |
| 2020-03-09 | $13.14 | $13.33 | $12.71 | $12.73 | $12.54 | 19,094,840 |
| 2020-03-06 | $13.56 | $13.67 | $13.31 | $13.43 | $13.23 | 19,587,340 |
| 2020-03-05 | $13.60 | $14.30 | $13.38 | $13.90 | $13.69 | 31,674,330 |
| 2020-03-04 | $13.58 | $13.98 | $13.12 | $13.40 | $13.20 | 35,446,340 |
| 2020-03-03 | $12.84 | $13.84 | $12.42 | $13.20 | $13.00 | 46,207,920 |
| 2020-03-02 | $11.96 | $12.87 | $11.89 | $12.62 | $12.43 | 23,166,190 |
| 2020-02-28 | $12.14 | $12.45 | $11.70 | $11.70 | $11.53 | 24,736,160 |
| 2020-02-27 | $11.72 | $12.50 | $11.68 | $12.50 | $12.31 | 29,663,940 |
| 2020-02-26 | $11.63 | $12.06 | $11.49 | $11.66 | $11.49 | 14,658,770 |
| 2020-02-25 | $11.65 | $11.93 | $11.44 | $11.77 | $11.60 | 17,355,040 |
| 2020-02-24 | $12.17 | $12.18 | $11.88 | $12.14 | $11.96 | 15,538,890 |
| 2020-02-21 | $12.35 | $12.40 | $12.11 | $12.17 | $11.99 | 14,120,420 |
| 2020-02-20 | $12.20 | $12.43 | $12.03 | $12.35 | $12.17 | 18,150,290 |
| 2020-02-19 | $12.10 | $12.45 | $11.88 | $12.14 | $11.96 | 19,175,850 |
| 2020-02-18 | $12.22 | $12.22 | $11.98 | $12.12 | $11.94 | 16,093,570 |
| 2020-02-17 | $12.10 | $12.51 | $12.10 | $12.23 | $12.05 | 24,399,650 |
| 2020-02-14 | $11.69 | $12.29 | $11.57 | $12.06 | $11.88 | 22,557,160 |
| 2020-02-13 | $11.76 | $11.95 | $11.31 | $11.82 | $11.64 | 21,222,520 |
| 2020-02-12 | $11.70 | $11.81 | $11.51 | $11.71 | $11.54 | 15,968,480 |
| 2020-02-11 | $12.10 | $12.12 | $11.51 | $11.59 | $11.42 | 20,923,740 |
| 2020-02-10 | $12.68 | $13.05 | $11.82 | $12.17 | $11.99 | 35,328,390 |
| 2020-02-07 | $12.40 | $12.79 | $11.60 | $12.53 | $12.34 | 48,259,010 |
| 2020-02-06 | $11.03 | $11.88 | $10.89 | $11.88 | $11.70 | 26,786,880 |
| 2020-02-05 | $10.25 | $11.05 | $10.13 | $10.80 | $10.64 | 18,455,150 |
| 2020-02-04 | $9.73 | $10.47 | $9.73 | $10.18 | $10.03 | 15,539,950 |
| 2020-02-03 | $9.73 | $9.88 | $9.73 | $9.73 | $9.59 | 11,988,450 |
| 2020-01-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 0 |
| 2020-01-30 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 0 |
| 2020-01-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 0 |
| 2020-01-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 0 |
| 2020-01-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 0 |
| 2020-01-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 0 |
| 2020-01-23 | $11.32 | $11.37 | $10.65 | $10.81 | $10.65 | 13,430,560 |
| 2020-01-22 | $11.35 | $11.51 | $11.30 | $11.43 | $11.26 | 10,546,360 |
| 2020-01-21 | $11.60 | $11.62 | $11.30 | $11.40 | $11.23 | 10,944,500 |
| 2020-01-20 | $11.79 | $11.79 | $11.44 | $11.71 | $11.54 | 10,213,070 |
| 2020-01-17 | $11.92 | $11.93 | $11.59 | $11.69 | $11.52 | 11,690,980 |
| 2020-01-16 | $12.08 | $12.19 | $11.80 | $11.89 | $11.71 | 10,872,030 |
| 2020-01-15 | $12.20 | $12.33 | $11.95 | $12.08 | $11.90 | 11,774,170 |
| 2020-01-14 | $11.93 | $12.52 | $11.74 | $12.32 | $12.14 | 18,640,300 |
| 2020-01-13 | $11.60 | $11.92 | $11.50 | $11.86 | $11.68 | 12,623,100 |
| 2020-01-10 | $11.52 | $12.13 | $11.45 | $11.60 | $11.43 | 20,923,650 |
| 2020-01-09 | $10.93 | $11.68 | $10.93 | $11.56 | $11.39 | 17,357,180 |
| 2020-01-08 | $10.92 | $11.04 | $10.77 | $10.81 | $10.65 | 7,489,330 |
| 2020-01-07 | $10.74 | $11.03 | $10.67 | $11.00 | $10.84 | 10,455,290 |
| 2020-01-06 | $10.56 | $10.83 | $10.53 | $10.67 | $10.51 | 7,601,670 |
| 2020-01-03 | $10.58 | $10.65 | $10.52 | $10.59 | $10.43 | 5,370,600 |
| 2020-01-02 | $10.50 | $10.67 | $10.41 | $10.58 | $10.42 | 7,413,360 |
| 2020-01-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.30 | 0 |
| 2019-12-31 | $10.35 | $10.46 | $10.29 | $10.46 | $10.30 | 5,766,400 |
| 2019-12-30 | $10.25 | $10.36 | $10.08 | $10.35 | $10.20 | 4,630,260 |
| 2019-12-27 | $10.30 | $10.36 | $10.25 | $10.28 | $10.13 | 5,161,440 |
| 2019-12-26 | $10.13 | $10.30 | $10.12 | $10.29 | $10.14 | 3,811,990 |
| 2019-12-25 | $10.18 | $10.22 | $10.09 | $10.14 | $9.99 | 3,974,900 |
| 2019-12-24 | $10.04 | $10.15 | $10.03 | $10.11 | $9.96 | 2,954,570 |
| 2019-12-23 | $10.29 | $10.31 | $10.04 | $10.04 | $9.89 | 5,181,150 |
| 2019-12-20 | $10.30 | $10.46 | $10.28 | $10.29 | $10.14 | 5,988,290 |
| 2019-12-19 | $10.28 | $10.34 | $10.23 | $10.33 | $10.18 | 3,927,480 |
| 2019-12-18 | $10.32 | $10.35 | $10.22 | $10.26 | $10.11 | 5,295,470 |
| 2019-12-17 | $10.29 | $10.36 | $10.23 | $10.34 | $10.19 | 5,353,580 |
| 2019-12-16 | $10.17 | $10.28 | $10.10 | $10.27 | $10.12 | 5,162,450 |
| 2019-12-13 | $10.00 | $10.19 | $9.96 | $10.18 | $10.03 | 5,539,460 |
| 2019-12-12 | $9.98 | $10.06 | $9.92 | $9.93 | $9.78 | 3,277,450 |
| 2019-12-11 | $10.03 | $10.08 | $10.01 | $10.01 | $9.86 | 1,832,590 |
| 2019-12-10 | $10.04 | $10.11 | $10.00 | $10.07 | $9.92 | 2,441,660 |
| 2019-12-09 | $10.13 | $10.13 | $10.06 | $10.07 | $9.92 | 2,075,160 |
| 2019-12-06 | $10.12 | $10.14 | $10.00 | $10.11 | $9.96 | 2,717,270 |
| 2019-12-05 | $10.04 | $10.12 | $10.00 | $10.11 | $9.96 | 3,158,280 |
| 2019-12-04 | $9.94 | $10.00 | $9.93 | $10.00 | $9.85 | 1,499,410 |
| 2019-12-03 | $9.94 | $9.99 | $9.83 | $9.98 | $9.83 | 1,588,960 |
| 2019-12-02 | $9.91 | $10.02 | $9.88 | $9.94 | $9.79 | 1,927,400 |
| 2019-11-29 | $9.82 | $9.93 | $9.79 | $9.90 | $9.75 | 2,546,560 |
| 2019-11-28 | $9.95 | $9.99 | $9.77 | $9.82 | $9.67 | 5,366,480 |
| 2019-11-27 | $10.01 | $10.04 | $9.92 | $9.98 | $9.83 | 2,709,540 |
| 2019-11-26 | $10.04 | $10.08 | $10.00 | $10.02 | $9.87 | 2,972,250 |
| 2019-11-25 | $10.08 | $10.11 | $9.97 | $10.04 | $9.89 | 2,986,100 |
| 2019-11-22 | $10.22 | $10.30 | $9.99 | $10.02 | $9.87 | 4,632,240 |
| 2019-11-21 | $10.15 | $10.22 | $10.06 | $10.22 | $10.07 | 2,979,630 |
| 2019-11-20 | $10.19 | $10.26 | $10.10 | $10.12 | $9.97 | 2,760,910 |
| 2019-11-19 | $10.07 | $10.24 | $10.02 | $10.23 | $10.08 | 4,839,000 |
| 2019-11-18 | $10.05 | $10.09 | $9.96 | $10.05 | $9.90 | 3,494,910 |
| 2019-11-15 | $10.17 | $10.17 | $10.02 | $10.04 | $9.89 | 2,627,460 |
| 2019-11-14 | $10.15 | $10.24 | $10.11 | $10.15 | $10.00 | 3,405,020 |
| 2019-11-13 | $10.23 | $10.23 | $10.06 | $10.15 | $10.00 | 3,281,370 |
| 2019-11-12 | $10.08 | $10.24 | $10.06 | $10.22 | $10.07 | 3,821,730 |
| 2019-11-11 | $10.25 | $10.34 | $10.02 | $10.07 | $9.92 | 5,034,880 |
| 2019-11-08 | $10.50 | $10.52 | $10.31 | $10.32 | $10.17 | 4,670,960 |
| 2019-11-07 | $10.44 | $10.53 | $10.41 | $10.48 | $10.32 | 3,840,870 |
| 2019-11-06 | $10.45 | $10.64 | $10.40 | $10.46 | $10.30 | 4,592,920 |
| 2019-11-05 | $10.67 | $10.69 | $10.40 | $10.43 | $10.28 | 7,666,650 |
| 2019-11-04 | $10.78 | $10.84 | $10.62 | $10.64 | $10.48 | 6,273,050 |
| 2019-11-01 | $10.60 | $10.87 | $10.58 | $10.78 | $10.62 | 5,741,810 |
| 2019-10-31 | $10.99 | $10.99 | $10.58 | $10.59 | $10.43 | 6,369,820 |
| 2019-10-30 | $10.78 | $11.15 | $10.76 | $11.01 | $10.85 | 9,089,140 |
| 2019-10-29 | $10.91 | $10.95 | $10.72 | $10.78 | $10.62 | 4,616,350 |
| 2019-10-28 | $11.05 | $11.09 | $10.80 | $10.91 | $10.75 | 7,738,000 |
| 2019-10-25 | $10.80 | $11.01 | $10.80 | $10.92 | $10.76 | 6,696,110 |
| 2019-10-24 | $10.65 | $10.84 | $10.62 | $10.79 | $10.63 | 5,339,760 |
| 2019-10-23 | $10.54 | $10.78 | $10.49 | $10.65 | $10.49 | 5,659,330 |
| 2019-10-22 | $10.55 | $10.56 | $10.44 | $10.52 | $10.36 | 3,885,960 |
| 2019-10-21 | $10.65 | $10.65 | $10.35 | $10.54 | $10.38 | 5,553,440 |
| 2019-10-18 | $10.73 | $10.87 | $10.58 | $10.60 | $10.44 | 6,542,360 |
| 2019-10-17 | $10.59 | $10.81 | $10.59 | $10.70 | $10.54 | 5,867,030 |
| 2019-10-16 | $10.62 | $10.72 | $10.53 | $10.54 | $10.38 | 5,049,410 |
| 2019-10-15 | $10.59 | $10.66 | $10.46 | $10.56 | $10.40 | 6,021,480 |
| 2019-10-14 | $10.58 | $10.58 | $10.37 | $10.44 | $10.29 | 4,704,730 |
| 2019-10-11 | $10.27 | $10.61 | $10.26 | $10.45 | $10.29 | 5,952,780 |
| 2019-10-10 | $10.18 | $10.30 | $10.17 | $10.27 | $10.12 | 2,766,880 |
| 2019-10-09 | $9.99 | $10.24 | $9.95 | $10.23 | $10.08 | 3,540,190 |
| 2019-10-08 | $10.00 | $10.06 | $9.96 | $9.99 | $9.84 | 2,322,570 |
| 2019-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.82 | 0 |
| 2019-10-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.82 | 0 |
| 2019-10-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.82 | 0 |
| 2019-10-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.82 | 0 |
| 2019-10-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.82 | 0 |
| 2019-09-30 | $10.09 | $10.09 | $9.96 | $9.97 | $9.82 | 2,670,400 |
| 2019-09-27 | $9.96 | $10.13 | $9.96 | $10.03 | $9.88 | 3,385,810 |
| 2019-09-26 | $10.32 | $10.32 | $9.99 | $10.00 | $9.85 | 6,065,940 |
| 2019-09-25 | $10.40 | $10.41 | $10.25 | $10.26 | $10.11 | 3,876,730 |
| 2019-09-24 | $10.53 | $10.56 | $10.39 | $10.43 | $10.28 | 4,507,150 |
| 2019-09-23 | $10.72 | $10.74 | $10.40 | $10.48 | $10.32 | 4,640,040 |
| 2019-09-20 | $10.68 | $10.79 | $10.58 | $10.71 | $10.55 | 7,048,620 |
| 2019-09-19 | $10.50 | $10.73 | $10.41 | $10.59 | $10.43 | 4,544,740 |
| 2019-09-18 | $10.75 | $10.75 | $10.40 | $10.47 | $10.31 | 6,259,780 |
| 2019-09-17 | $10.76 | $10.95 | $10.56 | $10.71 | $10.55 | 8,666,080 |
| 2019-09-16 | $10.77 | $10.83 | $10.67 | $10.76 | $10.60 | 3,855,010 |
| 2019-09-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.57 | 0 |
| 2019-09-12 | $10.64 | $10.76 | $10.62 | $10.73 | $10.57 | 3,719,560 |
| 2019-09-11 | $10.79 | $10.86 | $10.59 | $10.60 | $10.44 | 5,114,560 |
| 2019-09-10 | $10.71 | $10.82 | $10.63 | $10.77 | $10.61 | 5,598,570 |
| 2019-09-09 | $10.60 | $10.76 | $10.52 | $10.73 | $10.57 | 7,378,600 |
| 2019-09-06 | $10.45 | $10.58 | $10.36 | $10.56 | $10.40 | 5,085,840 |
| 2019-09-05 | $10.35 | $10.56 | $10.34 | $10.42 | $10.27 | 6,692,830 |
| 2019-09-04 | $10.18 | $10.34 | $10.15 | $10.28 | $10.13 | 5,363,820 |
| 2019-09-03 | $10.24 | $10.26 | $10.09 | $10.18 | $10.03 | 5,730,750 |
| 2019-09-02 | $10.03 | $10.26 | $9.98 | $10.24 | $10.09 | 5,824,410 |
| 2019-08-30 | $10.76 | $10.81 | $10.00 | $10.06 | $9.91 | 14,206,460 |
| 2019-08-29 | $10.81 | $10.87 | $10.70 | $10.71 | $10.55 | 4,491,100 |
| 2019-08-28 | $10.71 | $10.86 | $10.63 | $10.84 | $10.68 | 4,715,730 |
| 2019-08-27 | $10.68 | $10.78 | $10.53 | $10.71 | $10.55 | 9,002,260 |
| 2019-08-26 | $10.61 | $10.64 | $10.47 | $10.56 | $10.40 | 3,685,260 |
| 2019-08-23 | $10.89 | $10.93 | $10.74 | $10.82 | $10.66 | 3,018,960 |
| 2019-08-22 | $10.93 | $10.98 | $10.76 | $10.84 | $10.68 | 3,622,240 |
| 2019-08-21 | $10.83 | $11.03 | $10.81 | $10.94 | $10.78 | 3,324,840 |
| 2019-08-20 | $11.00 | $11.14 | $10.86 | $10.91 | $10.75 | 4,185,220 |
| 2019-08-19 | $10.68 | $11.04 | $10.64 | $10.95 | $10.79 | 5,117,690 |
| 2019-08-16 | $10.51 | $10.77 | $10.42 | $10.60 | $10.44 | 4,012,100 |
| 2019-08-15 | $10.31 | $10.54 | $10.22 | $10.52 | $10.36 | 3,670,850 |
| 2019-08-14 | $10.51 | $10.75 | $10.45 | $10.51 | $10.35 | 4,430,720 |
| 2019-08-13 | $10.50 | $10.53 | $10.31 | $10.36 | $10.21 | 3,344,010 |
| 2019-08-12 | $10.52 | $10.61 | $10.31 | $10.61 | $10.45 | 2,492,730 |
| 2019-08-09 | $10.73 | $10.75 | $10.37 | $10.42 | $10.27 | 3,427,140 |
| 2019-08-08 | $10.55 | $10.70 | $10.55 | $10.61 | $10.45 | 2,861,140 |
| 2019-08-07 | $10.70 | $10.77 | $10.47 | $10.50 | $10.34 | 3,750,490 |
| 2019-08-06 | $10.85 | $10.87 | $10.36 | $10.64 | $10.48 | 8,519,620 |
| 2019-08-05 | $11.35 | $11.58 | $11.05 | $11.11 | $10.95 | 6,401,960 |
| 2019-08-02 | $11.42 | $11.60 | $11.31 | $11.42 | $11.25 | 6,479,310 |
| 2019-08-01 | $11.69 | $11.87 | $11.63 | $11.76 | $11.59 | 4,798,570 |
| 2019-07-31 | $11.81 | $11.90 | $11.64 | $11.70 | $11.53 | 6,832,530 |
| 2019-07-30 | $11.37 | $11.85 | $11.37 | $11.84 | $11.66 | 9,762,370 |
| 2019-07-29 | $11.54 | $11.57 | $11.28 | $11.35 | $11.18 | 5,049,600 |
| 2019-07-26 | $11.68 | $11.73 | $11.45 | $11.56 | $11.39 | 5,894,410 |
| 2019-07-25 | $11.70 | $11.78 | $11.63 | $11.76 | $11.59 | 4,919,770 |
| 2019-07-24 | $11.60 | $11.83 | $11.54 | $11.76 | $11.59 | 7,835,050 |
| 2019-07-23 | $11.38 | $11.54 | $11.24 | $11.54 | $11.37 | 6,250,280 |
| 2019-07-22 | $11.59 | $11.65 | $11.18 | $11.34 | $11.17 | 6,532,320 |
| 2019-07-19 | $11.81 | $11.98 | $11.58 | $11.64 | $11.47 | 7,906,740 |
| 2019-07-18 | $11.61 | $11.83 | $11.40 | $11.57 | $11.40 | 7,450,970 |
| 2019-07-17 | $11.74 | $11.93 | $11.62 | $11.64 | $11.47 | 8,527,420 |
| 2019-07-16 | $11.90 | $12.00 | $11.71 | $11.78 | $11.61 | 10,191,180 |
| 2019-07-15 | $11.28 | $12.37 | $11.22 | $11.91 | $11.73 | 16,046,820 |
| 2019-07-12 | $11.07 | $11.60 | $11.00 | $11.31 | $11.14 | 12,625,140 |
| 2019-07-11 | $10.90 | $11.10 | $10.82 | $10.90 | $10.74 | 5,713,420 |
| 2019-07-10 | $11.11 | $11.11 | $10.76 | $10.77 | $10.54 | 5,235,520 |
| 2019-07-09 | $11.02 | $11.13 | $10.82 | $11.11 | $10.88 | 5,820,910 |
| 2019-07-08 | $11.50 | $11.55 | $10.95 | $11.07 | $10.84 | 10,346,560 |
| 2019-07-05 | $11.90 | $11.90 | $11.57 | $11.66 | $11.41 | 11,235,910 |
| 2019-07-04 | $11.54 | $12.25 | $11.44 | $11.92 | $11.67 | 22,281,850 |
| 2019-07-03 | $11.23 | $11.67 | $11.16 | $11.44 | $11.20 | 12,916,550 |
| 2019-07-02 | $11.46 | $11.50 | $11.17 | $11.23 | $10.99 | 9,607,120 |
| 2019-07-01 | $11.41 | $11.68 | $11.22 | $11.55 | $11.31 | 14,975,730 |
| 2019-06-28 | $11.09 | $11.19 | $10.83 | $11.11 | $10.88 | 7,692,950 |
| 2019-06-27 | $11.10 | $11.22 | $10.95 | $11.05 | $10.82 | 6,821,360 |
| 2019-06-26 | $11.30 | $11.30 | $10.98 | $11.03 | $10.80 | 9,207,740 |
| 2019-06-25 | $11.33 | $11.37 | $11.02 | $11.35 | $11.11 | 11,109,870 |
| 2019-06-24 | $11.69 | $11.72 | $11.20 | $11.38 | $11.14 | 12,679,370 |
| 2019-06-21 | $11.10 | $11.79 | $11.05 | $11.55 | $11.31 | 23,621,340 |
| 2019-06-20 | $10.29 | $10.75 | $10.28 | $10.75 | $10.52 | 13,350,820 |
| 2019-06-19 | $10.07 | $10.35 | $10.02 | $10.24 | $10.02 | 6,958,880 |
| 2019-06-18 | $9.83 | $9.93 | $9.83 | $9.87 | $9.66 | 1,160,810 |
| 2019-06-17 | $9.84 | $9.93 | $9.80 | $9.87 | $9.66 | 1,300,250 |
| 2019-06-14 | $10.14 | $10.20 | $9.79 | $9.83 | $9.62 | 3,447,400 |
| 2019-06-13 | $10.13 | $10.15 | $9.99 | $10.14 | $9.93 | 2,338,390 |
| 2019-06-12 | $10.17 | $10.22 | $10.09 | $10.11 | $9.90 | 2,683,830 |
| 2019-06-11 | $9.85 | $10.18 | $9.81 | $10.16 | $9.95 | 4,900,530 |
| 2019-06-10 | $9.85 | $9.87 | $9.71 | $9.80 | $9.59 | 1,631,500 |
| 2019-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.54 | 0 |
| 2019-06-06 | $9.92 | $9.99 | $9.72 | $9.75 | $9.54 | 2,366,510 |
| 2019-06-05 | $10.02 | $10.09 | $9.89 | $9.92 | $9.71 | 2,276,060 |
| 2019-06-04 | $10.07 | $10.12 | $9.88 | $9.93 | $9.72 | 2,879,450 |
| 2019-06-03 | $9.96 | $10.35 | $9.82 | $10.07 | $9.86 | 5,589,360 |
| 2019-05-31 | $9.99 | $10.13 | $9.95 | $10.00 | $9.79 | 3,112,800 |
| 2019-05-30 | $10.09 | $10.09 | $9.82 | $9.96 | $9.75 | 3,889,400 |
| 2019-05-29 | $10.11 | $10.18 | $10.04 | $10.09 | $9.88 | 3,221,050 |
| 2019-05-28 | $10.21 | $10.22 | $10.09 | $10.14 | $9.93 | 4,508,860 |
| 2019-05-27 | $9.96 | $10.26 | $9.91 | $10.21 | $9.99 | 6,070,020 |
| 2019-05-24 | $9.91 | $10.45 | $9.90 | $10.02 | $9.81 | 11,053,940 |
| 2019-05-23 | $9.83 | $9.85 | $9.54 | $9.57 | $9.37 | 3,404,900 |
| 2019-05-22 | $9.94 | $10.01 | $9.74 | $9.83 | $9.62 | 2,841,220 |
| 2019-05-21 | $9.76 | $9.94 | $9.71 | $9.92 | $9.71 | 3,725,080 |
| 2019-05-20 | $9.91 | $9.92 | $9.50 | $9.72 | $9.51 | 4,294,130 |
| 2019-05-17 | $10.30 | $10.31 | $9.83 | $9.91 | $9.70 | 5,117,320 |
| 2019-05-16 | $10.36 | $10.36 | $10.21 | $10.29 | $10.07 | 3,641,440 |
| 2019-05-15 | $10.05 | $10.33 | $10.03 | $10.29 | $10.07 | 5,113,880 |
| 2019-05-14 | $9.92 | $10.19 | $9.89 | $9.96 | $9.75 | 7,434,810 |
| 2019-05-13 | $10.38 | $10.52 | $10.31 | $10.38 | $10.16 | 2,614,050 |
| 2019-05-10 | $10.30 | $10.59 | $10.05 | $10.56 | $10.34 | 4,623,490 |
| 2019-05-09 | $10.11 | $10.41 | $10.08 | $10.23 | $10.01 | 2,554,970 |
| 2019-05-08 | $10.01 | $10.44 | $9.95 | $10.24 | $10.02 | 3,270,970 |
| 2019-05-07 | $10.35 | $10.45 | $10.10 | $10.35 | $10.13 | 3,437,550 |
| 2019-05-06 | $11.00 | $11.00 | $10.18 | $10.22 | $10.00 | 6,382,340 |
| 2019-05-03 | $11.29 | $11.29 | $11.29 | $11.29 | $11.05 | 0 |
| 2019-05-02 | $11.29 | $11.29 | $11.29 | $11.29 | $11.05 | 0 |
| 2019-05-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.05 | 0 |
| 2019-04-30 | $11.20 | $11.39 | $11.14 | $11.29 | $11.05 | 2,986,140 |
| 2019-04-29 | $11.63 | $11.65 | $11.12 | $11.15 | $10.91 | 6,141,930 |
| 2019-04-26 | $11.90 | $12.00 | $11.58 | $11.58 | $11.34 | 7,780,490 |
| 2019-04-25 | $12.74 | $12.77 | $12.00 | $12.00 | $11.75 | 14,354,040 |
| 2019-04-24 | $12.18 | $13.17 | $12.14 | $12.84 | $12.57 | 16,194,780 |
| 2019-04-23 | $12.21 | $12.32 | $11.92 | $12.18 | $11.92 | 5,939,620 |
| 2019-04-22 | $12.34 | $12.57 | $12.11 | $12.20 | $11.94 | 5,275,200 |
| 2019-04-19 | $12.26 | $12.41 | $12.11 | $12.36 | $12.10 | 4,544,100 |
| 2019-04-18 | $12.39 | $12.66 | $12.20 | $12.29 | $12.03 | 6,263,970 |
| 2019-04-17 | $12.25 | $12.53 | $12.20 | $12.36 | $12.10 | 7,396,680 |
| 2019-04-16 | $11.85 | $12.31 | $11.81 | $12.29 | $12.03 | 6,860,050 |
| 2019-04-15 | $12.49 | $12.56 | $11.90 | $11.94 | $11.69 | 8,562,870 |
| 2019-04-12 | $12.18 | $12.46 | $12.10 | $12.35 | $12.09 | 6,446,240 |
| 2019-04-11 | $12.46 | $12.56 | $12.06 | $12.10 | $11.84 | 7,189,500 |
| 2019-04-10 | $12.55 | $12.69 | $12.22 | $12.49 | $12.23 | 8,947,300 |
| 2019-04-09 | $12.83 | $12.90 | $12.50 | $12.67 | $12.40 | 8,997,230 |
| 2019-04-08 | $12.61 | $13.09 | $12.55 | $12.76 | $12.49 | 14,853,850 |
| 2019-04-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.17 | 0 |
| 2019-04-04 | $12.40 | $12.64 | $12.34 | $12.43 | $12.17 | 10,289,690 |
| 2019-04-03 | $12.18 | $12.54 | $12.04 | $12.38 | $12.12 | 13,862,930 |
| 2019-04-02 | $12.11 | $12.14 | $11.93 | $12.00 | $11.75 | 8,587,250 |
| 2019-04-01 | $11.72 | $12.13 | $11.70 | $12.00 | $11.75 | 10,862,970 |
| 2019-03-29 | $11.28 | $11.76 | $11.10 | $11.71 | $11.46 | 9,081,850 |
| 2019-03-28 | $11.23 | $11.33 | $11.11 | $11.15 | $10.91 | 4,094,490 |
| 2019-03-27 | $11.27 | $11.30 | $11.10 | $11.26 | $11.02 | 4,565,310 |
| 2019-03-26 | $11.55 | $11.61 | $11.13 | $11.20 | $10.96 | 6,781,890 |
| 2019-03-25 | $11.65 | $11.76 | $11.52 | $11.52 | $11.28 | 6,599,160 |
| 2019-03-22 | $11.98 | $11.98 | $11.66 | $11.87 | $11.62 | 7,170,580 |
| 2019-03-21 | $12.14 | $12.15 | $11.85 | $11.89 | $11.64 | 11,045,860 |
| 2019-03-20 | $11.81 | $11.98 | $11.50 | $11.96 | $11.71 | 8,925,180 |
| 2019-03-19 | $11.80 | $11.95 | $11.68 | $11.81 | $11.56 | 7,914,300 |
| 2019-03-18 | $11.64 | $11.81 | $11.45 | $11.81 | $11.56 | 7,302,140 |
| 2019-03-15 | $11.64 | $11.73 | $11.42 | $11.59 | $11.35 | 7,839,700 |
| 2019-03-14 | $11.74 | $11.86 | $11.26 | $11.51 | $11.27 | 10,077,120 |
| 2019-03-13 | $11.92 | $12.20 | $11.56 | $11.80 | $11.55 | 17,133,230 |
| 2019-03-12 | $11.65 | $11.96 | $11.60 | $11.88 | $11.63 | 16,197,170 |
| 2019-03-11 | $11.11 | $11.56 | $11.11 | $11.56 | $11.32 | 13,005,360 |
| 2019-03-08 | $11.87 | $11.98 | $11.14 | $11.15 | $10.91 | 17,259,970 |
| 2019-03-07 | $12.10 | $12.16 | $11.77 | $12.00 | $11.75 | 13,162,000 |
| 2019-03-06 | $12.32 | $12.44 | $11.92 | $12.19 | $11.93 | 14,114,730 |
| 2019-03-05 | $12.05 | $12.39 | $11.98 | $12.32 | $12.06 | 8,925,640 |
| 2019-03-04 | $11.36 | $12.55 | $11.36 | $12.25 | $11.99 | 23,283,110 |
| 2019-03-01 | $11.50 | $11.68 | $11.16 | $11.41 | $11.17 | 8,539,170 |
| 2019-02-28 | $11.18 | $11.62 | $11.15 | $11.42 | $11.18 | 9,235,630 |
| 2019-02-27 | $11.11 | $11.55 | $11.01 | $11.15 | $10.91 | 11,766,250 |
| 2019-02-26 | $11.09 | $11.72 | $10.84 | $11.18 | $10.94 | 15,701,880 |
| 2019-02-25 | $10.58 | $11.06 | $10.48 | $11.06 | $10.83 | 11,795,840 |
| 2019-02-22 | $10.18 | $10.42 | $10.15 | $10.42 | $10.20 | 5,934,930 |
| 2019-02-21 | $10.37 | $10.46 | $10.17 | $10.18 | $9.96 | 6,406,820 |
| 2019-02-20 | $10.42 | $10.44 | $10.21 | $10.35 | $10.13 | 4,740,700 |
| 2019-02-19 | $10.30 | $10.45 | $10.21 | $10.43 | $10.21 | 7,679,060 |
| 2019-02-18 | $9.92 | $10.35 | $9.92 | $10.30 | $10.08 | 9,302,200 |
| 2019-02-15 | $9.70 | $10.14 | $9.69 | $9.90 | $9.69 | 10,131,980 |
| 2019-02-14 | $9.71 | $9.73 | $9.61 | $9.67 | $9.47 | 4,415,040 |
| 2019-02-13 | $9.60 | $9.74 | $9.51 | $9.70 | $9.50 | 6,985,960 |
| 2019-02-12 | $9.54 | $9.66 | $9.43 | $9.60 | $9.40 | 5,628,910 |
| 2019-02-11 | $9.32 | $9.52 | $9.30 | $9.51 | $9.31 | 5,706,670 |
| 2019-02-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.10 | 0 |
| 2019-02-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.10 | 0 |
| 2019-02-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.10 | 0 |
| 2019-02-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.10 | 0 |
| 2019-02-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.10 | 0 |
| 2019-02-01 | $9.13 | $9.32 | $9.12 | $9.30 | $9.10 | 5,327,950 |
| 2019-01-31 | $9.06 | $9.13 | $8.98 | $9.08 | $8.89 | 4,360,820 |
| 2019-01-30 | $9.00 | $9.07 | $8.91 | $9.03 | $8.84 | 3,334,690 |
| 2019-01-29 | $9.10 | $9.14 | $8.74 | $9.03 | $8.84 | 6,551,220 |
| 2019-01-28 | $9.42 | $9.45 | $9.04 | $9.10 | $8.91 | 7,878,450 |
| 2019-01-25 | $9.52 | $9.56 | $9.36 | $9.37 | $9.17 | 7,254,320 |
| 2019-01-24 | $9.80 | $9.89 | $9.31 | $9.47 | $9.27 | 16,807,350 |
| 2019-01-23 | $10.21 | $10.46 | $10.12 | $10.17 | $9.96 | 6,376,200 |
| 2019-01-22 | $10.46 | $10.46 | $10.19 | $10.27 | $10.05 | 2,610,600 |
| 2019-01-21 | $10.33 | $10.45 | $10.27 | $10.42 | $10.20 | 3,958,460 |
| 2019-01-18 | $10.21 | $10.28 | $10.12 | $10.26 | $10.04 | 2,752,950 |
| 2019-01-17 | $10.31 | $10.35 | $10.13 | $10.20 | $9.98 | 3,426,480 |
| 2019-01-16 | $10.42 | $10.59 | $10.28 | $10.34 | $10.12 | 4,752,190 |
| 2019-01-15 | $10.24 | $10.46 | $10.15 | $10.40 | $10.18 | 4,519,650 |
| 2019-01-14 | $10.37 | $10.37 | $10.21 | $10.26 | $10.04 | 2,284,460 |
| 2019-01-11 | $10.30 | $10.37 | $10.17 | $10.33 | $10.11 | 3,190,210 |
| 2019-01-10 | $10.28 | $10.49 | $10.19 | $10.33 | $10.11 | 5,493,290 |
| 2019-01-09 | $10.24 | $10.45 | $10.20 | $10.28 | $10.06 | 4,726,400 |
| 2019-01-08 | $10.33 | $10.33 | $10.14 | $10.18 | $9.96 | 3,885,300 |
| 2019-01-07 | $10.33 | $10.37 | $10.25 | $10.36 | $10.14 | 4,796,470 |
| 2019-01-04 | $9.85 | $10.26 | $9.81 | $10.25 | $10.03 | 4,806,600 |
| 2019-01-03 | $9.97 | $10.14 | $9.90 | $9.97 | $9.76 | 3,744,460 |
| 2019-01-02 | $10.10 | $10.18 | $9.95 | $9.97 | $9.76 | 4,286,230 |
| 2019-01-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.70 | 0 |
| 2018-12-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.70 | 0 |
| 2018-12-28 | $9.96 | $9.98 | $9.82 | $9.91 | $9.70 | 4,181,740 |
| 2018-12-27 | $10.34 | $10.37 | $9.83 | $9.86 | $9.65 | 5,583,000 |
| 2018-12-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.23 | 0 |
| 2018-12-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.23 | 0 |
| 2018-12-24 | $10.30 | $10.49 | $10.25 | $10.45 | $10.23 | 2,353,150 |
| 2018-12-21 | $10.43 | $10.55 | $10.20 | $10.38 | $10.16 | 4,584,070 |
| 2018-12-20 | $10.62 | $10.72 | $10.27 | $10.43 | $10.21 | 7,254,460 |
| 2018-12-19 | $11.28 | $11.31 | $10.53 | $10.66 | $10.43 | 5,206,130 |
| 2018-12-18 | $11.22 | $11.32 | $10.86 | $11.17 | $10.93 | 5,806,420 |
| 2018-12-17 | $11.15 | $11.37 | $10.87 | $11.35 | $11.11 | 6,588,530 |
| 2018-12-14 | $11.38 | $11.85 | $11.17 | $11.20 | $10.96 | 7,822,550 |
| 2018-12-13 | $11.23 | $11.47 | $11.13 | $11.32 | $11.08 | 3,751,860 |
| 2018-12-12 | $11.30 | $11.35 | $11.18 | $11.26 | $11.02 | 1,833,620 |
| 2018-12-11 | $11.18 | $11.31 | $11.08 | $11.27 | $11.03 | 3,312,880 |
| 2018-12-10 | $11.28 | $11.29 | $11.02 | $11.18 | $10.94 | 4,029,760 |
| 2018-12-07 | $11.07 | $11.48 | $11.00 | $11.40 | $11.16 | 4,642,530 |
| 2018-12-06 | $11.38 | $11.38 | $10.99 | $11.05 | $10.82 | 3,852,390 |
| 2018-12-05 | $11.33 | $11.52 | $11.19 | $11.45 | $11.21 | 5,036,680 |
| 2018-12-04 | $11.31 | $11.60 | $11.22 | $11.55 | $11.31 | 5,058,110 |
| 2018-12-03 | $11.28 | $11.39 | $11.15 | $11.31 | $11.07 | 5,533,830 |
| 2018-11-30 | $10.89 | $11.00 | $10.65 | $10.95 | $10.72 | 3,696,340 |
| 2018-11-29 | $11.32 | $11.40 | $10.80 | $10.83 | $10.60 | 3,131,980 |
| 2018-11-28 | $11.15 | $11.24 | $10.96 | $11.23 | $10.99 | 2,502,860 |
| 2018-11-27 | $11.10 | $11.34 | $11.00 | $11.14 | $10.90 | 2,661,380 |
| 2018-11-26 | $10.96 | $11.23 | $10.90 | $11.05 | $10.82 | 3,360,330 |
| 2018-11-23 | $11.86 | $11.88 | $10.80 | $10.90 | $10.67 | 8,254,070 |
| 2018-11-22 | $11.91 | $11.99 | $11.83 | $11.87 | $11.62 | 2,286,890 |
| 2018-11-21 | $11.57 | $11.94 | $11.50 | $11.86 | $11.61 | 3,240,060 |
| 2018-11-20 | $12.08 | $12.28 | $11.74 | $11.76 | $11.51 | 5,092,490 |
| 2018-11-19 | $12.28 | $12.28 | $11.97 | $12.17 | $11.91 | 6,435,240 |
| 2018-11-16 | $12.48 | $12.50 | $12.32 | $12.38 | $12.12 | 3,728,480 |
| 2018-11-15 | $12.39 | $12.54 | $12.23 | $12.49 | $12.23 | 4,626,470 |
| 2018-11-14 | $12.41 | $12.56 | $12.26 | $12.38 | $12.12 | 5,483,830 |
| 2018-11-13 | $12.06 | $12.71 | $12.03 | $12.48 | $12.22 | 10,927,810 |
| 2018-11-12 | $11.45 | $12.36 | $11.42 | $12.29 | $12.03 | 9,502,260 |
| 2018-11-09 | $11.30 | $11.54 | $11.14 | $11.43 | $11.19 | 3,047,850 |
| 2018-11-08 | $11.52 | $11.57 | $11.33 | $11.35 | $11.11 | 3,088,680 |
| 2018-11-07 | $11.71 | $11.81 | $11.38 | $11.40 | $11.16 | 4,440,740 |
| 2018-11-06 | $11.75 | $11.82 | $11.46 | $11.70 | $11.45 | 4,296,620 |
| 2018-11-05 | $11.63 | $12.10 | $11.58 | $11.74 | $11.49 | 8,186,120 |
| 2018-11-02 | $11.58 | $11.73 | $11.41 | $11.66 | $11.41 | 8,670,400 |
| 2018-11-01 | $11.44 | $11.56 | $11.20 | $11.20 | $10.96 | 5,580,960 |
| 2018-10-31 | $11.07 | $11.37 | $11.03 | $11.30 | $11.06 | 3,876,770 |
| 2018-10-30 | $10.94 | $11.24 | $10.77 | $11.07 | $10.84 | 3,027,050 |
| 2018-10-29 | $11.12 | $11.19 | $10.87 | $11.07 | $10.84 | 2,544,600 |
| 2018-10-26 | $11.33 | $11.42 | $11.03 | $11.12 | $10.89 | 4,221,010 |
| 2018-10-25 | $10.85 | $11.33 | $10.66 | $11.30 | $11.06 | 3,977,010 |
| 2018-10-24 | $11.00 | $11.28 | $10.96 | $11.11 | $10.88 | 4,852,070 |
| 2018-10-23 | $11.20 | $11.63 | $10.96 | $11.05 | $10.82 | 8,006,430 |
| 2018-10-22 | $10.35 | $11.27 | $10.35 | $10.98 | $10.75 | 6,114,120 |
| 2018-10-19 | $9.88 | $10.35 | $9.75 | $10.32 | $10.10 | 3,842,010 |
| 2018-10-18 | $10.29 | $10.29 | $9.96 | $10.02 | $9.81 | 3,304,700 |
| 2018-10-17 | $10.13 | $10.38 | $9.98 | $10.30 | $10.08 | 3,643,300 |
| 2018-10-16 | $10.22 | $10.38 | $9.96 | $10.02 | $9.81 | 3,035,240 |
| 2018-10-15 | $10.57 | $10.69 | $10.11 | $10.21 | $9.99 | 3,706,550 |
| 2018-10-12 | $10.99 | $11.09 | $9.97 | $10.54 | $10.32 | 8,342,040 |
| 2018-10-11 | $11.41 | $11.66 | $10.80 | $11.08 | $10.85 | 7,148,040 |
| 2018-10-10 | $11.31 | $11.93 | $11.23 | $11.80 | $11.55 | 8,213,140 |
| 2018-10-09 | $11.05 | $11.14 | $10.91 | $10.99 | $10.76 | 1,314,700 |
| 2018-10-08 | $11.12 | $11.32 | $10.88 | $10.90 | $10.67 | 2,228,700 |
| 2018-10-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2018-10-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2018-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2018-10-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2018-10-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2018-09-28 | $11.11 | $11.40 | $11.11 | $11.40 | $11.16 | 2,417,490 |
| 2018-09-27 | $11.42 | $11.49 | $11.15 | $11.16 | $10.92 | 2,304,000 |
| 2018-09-26 | $11.55 | $11.59 | $11.36 | $11.41 | $11.17 | 3,257,320 |
| 2018-09-25 | $11.53 | $11.53 | $11.33 | $11.36 | $11.12 | 2,297,550 |
| 2018-09-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.26 | 0 |
| 2018-09-21 | $11.44 | $11.54 | $11.27 | $11.50 | $11.26 | 2,564,020 |
| 2018-09-20 | $11.42 | $11.46 | $11.29 | $11.38 | $11.14 | 2,202,420 |
| 2018-09-19 | $11.15 | $11.56 | $11.14 | $11.47 | $11.23 | 4,643,080 |
| 2018-09-18 | $10.67 | $11.06 | $10.51 | $11.06 | $10.83 | 3,255,200 |
| 2018-09-17 | $11.00 | $11.08 | $10.62 | $10.68 | $10.45 | 3,249,930 |
| 2018-09-14 | $11.39 | $11.48 | $11.26 | $11.27 | $11.03 | 1,880,350 |
| 2018-09-13 | $11.48 | $11.48 | $11.26 | $11.39 | $11.15 | 2,166,040 |
| 2018-09-12 | $11.23 | $11.45 | $11.20 | $11.33 | $11.09 | 2,736,860 |
| 2018-09-11 | $11.22 | $11.32 | $11.01 | $11.19 | $10.95 | 2,377,610 |
| 2018-09-10 | $11.43 | $11.48 | $11.20 | $11.20 | $10.96 | 2,193,920 |
| 2018-09-07 | $11.40 | $11.60 | $11.33 | $11.43 | $11.19 | 2,704,480 |
| 2018-09-06 | $11.43 | $11.69 | $11.33 | $11.34 | $11.10 | 2,868,830 |
| 2018-09-05 | $11.90 | $11.90 | $11.48 | $11.51 | $11.27 | 4,162,990 |
| 2018-09-04 | $11.89 | $11.99 | $11.66 | $11.90 | $11.65 | 4,361,900 |
| 2018-09-03 | $12.46 | $12.48 | $11.48 | $11.98 | $11.73 | 6,549,130 |
| 2018-08-31 | $12.65 | $12.85 | $12.46 | $12.55 | $12.28 | 5,284,020 |
| 2018-08-30 | $12.45 | $12.65 | $12.42 | $12.45 | $12.19 | 4,048,110 |
| 2018-08-29 | $12.60 | $12.60 | $12.35 | $12.38 | $12.12 | 2,786,330 |
| 2018-08-28 | $12.68 | $12.70 | $12.54 | $12.57 | $12.30 | 3,012,400 |
| 2018-08-27 | $12.52 | $12.73 | $12.39 | $12.71 | $12.44 | 4,367,220 |
| 2018-08-24 | $12.32 | $12.55 | $12.32 | $12.41 | $12.15 | 2,359,400 |
| 2018-08-23 | $12.55 | $12.65 | $12.22 | $12.47 | $12.21 | 3,568,460 |
| 2018-08-22 | $12.73 | $12.78 | $12.35 | $12.54 | $12.27 | 2,976,130 |
| 2018-08-21 | $12.61 | $12.85 | $12.41 | $12.69 | $12.42 | 3,767,350 |
| 2018-08-20 | $13.03 | $13.08 | $12.21 | $12.58 | $12.31 | 5,860,090 |
| 2018-08-17 | $13.29 | $13.38 | $12.90 | $12.99 | $12.72 | 2,367,400 |
| 2018-08-16 | $13.11 | $13.45 | $13.04 | $13.12 | $12.84 | 2,505,350 |
| 2018-08-15 | $13.68 | $13.78 | $13.25 | $13.27 | $12.99 | 3,018,460 |
| 2018-08-14 | $13.91 | $13.97 | $13.60 | $13.70 | $13.41 | 2,727,680 |
| 2018-08-13 | $13.70 | $13.91 | $13.62 | $13.91 | $13.62 | 2,589,230 |
| 2018-08-10 | $13.71 | $14.00 | $13.70 | $13.90 | $13.61 | 2,728,840 |
| 2018-08-09 | $13.45 | $13.91 | $13.20 | $13.70 | $13.41 | 3,730,270 |
| 2018-08-08 | $13.90 | $13.95 | $13.40 | $13.45 | $13.17 | 3,771,670 |
| 2018-08-07 | $13.58 | $13.94 | $13.53 | $13.91 | $13.62 | 3,326,550 |
| 2018-08-06 | $13.66 | $14.05 | $13.58 | $13.58 | $13.29 | 3,295,190 |
| 2018-08-03 | $13.96 | $14.10 | $13.70 | $13.75 | $13.46 | 3,421,000 |
| 2018-08-02 | $14.53 | $14.65 | $13.31 | $14.10 | $13.80 | 10,087,850 |
| 2018-08-01 | $14.49 | $15.03 | $14.48 | $14.70 | $14.39 | 7,511,700 |
| 2018-07-31 | $14.88 | $15.10 | $14.36 | $14.38 | $14.08 | 5,475,690 |
| 2018-07-30 | $14.77 | $15.28 | $14.72 | $14.94 | $14.62 | 5,645,120 |
| 2018-07-27 | $14.78 | $14.88 | $14.62 | $14.72 | $14.41 | 3,811,450 |
| 2018-07-26 | $14.81 | $14.84 | $14.55 | $14.73 | $14.42 | 3,834,000 |
| 2018-07-25 | $14.94 | $14.94 | $14.52 | $14.67 | $14.36 | 6,633,190 |
| 2018-07-24 | $15.04 | $15.60 | $14.91 | $14.94 | $14.62 | 12,988,110 |
| 2018-07-23 | $14.79 | $15.10 | $14.68 | $14.86 | $14.55 | 5,920,750 |
| 2018-07-20 | $14.56 | $15.09 | $14.43 | $14.97 | $14.65 | 8,415,030 |
| 2018-07-19 | $14.24 | $15.15 | $14.24 | $14.89 | $14.58 | 15,980,740 |
| 2018-07-18 | $13.51 | $14.65 | $13.43 | $14.26 | $13.96 | 12,994,020 |
| 2018-07-17 | $13.67 | $13.71 | $13.25 | $13.47 | $13.19 | 3,472,180 |
| 2018-07-16 | $13.79 | $13.80 | $13.48 | $13.58 | $13.29 | 3,553,900 |
| 2018-07-13 | $13.64 | $13.87 | $13.59 | $13.80 | $13.51 | 4,260,860 |
| 2018-07-12 | $13.16 | $13.75 | $13.16 | $13.68 | $13.39 | 5,191,750 |
| 2018-07-11 | $13.37 | $13.52 | $12.95 | $13.12 | $12.84 | 5,489,930 |
| 2018-07-10 | $13.61 | $13.76 | $13.38 | $13.62 | $13.33 | 4,181,140 |
| 2018-07-09 | $13.22 | $13.63 | $13.16 | $13.60 | $13.31 | 3,998,650 |
| 2018-07-06 | $13.52 | $13.65 | $13.00 | $13.15 | $12.87 | 5,930,950 |
| 2018-07-05 | $13.65 | $13.92 | $13.36 | $13.38 | $13.10 | 5,291,960 |
| 2018-07-04 | $14.25 | $14.78 | $13.61 | $13.88 | $13.59 | 10,213,000 |
| 2018-07-03 | $13.56 | $14.30 | $13.56 | $14.20 | $13.90 | 6,164,780 |
| 2018-07-02 | $14.25 | $14.25 | $13.35 | $13.59 | $13.30 | 6,622,160 |
| 2018-06-29 | $13.85 | $14.31 | $13.83 | $14.25 | $13.95 | 3,530,380 |
| 2018-06-28 | $14.01 | $14.17 | $13.87 | $13.87 | $13.58 | 2,527,150 |
| 2018-06-27 | $14.13 | $14.26 | $13.93 | $13.96 | $13.66 | 3,568,110 |
| 2018-06-26 | $13.70 | $14.35 | $13.62 | $14.30 | $14.00 | 5,390,250 |
| 2018-06-25 | $14.01 | $14.30 | $13.88 | $13.88 | $13.59 | 3,461,800 |
| 2018-06-22 | $13.22 | $13.96 | $13.22 | $13.91 | $13.62 | 2,903,360 |
| 2018-06-21 | $13.68 | $13.87 | $13.48 | $13.48 | $13.20 | 3,016,000 |
| 2018-06-20 | $13.18 | $13.90 | $13.15 | $13.71 | $13.42 | 4,348,890 |
| 2018-06-19 | $13.50 | $13.99 | $12.81 | $13.15 | $12.87 | 6,253,440 |
| 2018-06-18 | $13.93 | $13.93 | $13.93 | $13.93 | $13.64 | 0 |
| 2018-06-15 | $14.30 | $14.41 | $13.78 | $13.93 | $13.64 | 4,369,140 |
| 2018-06-14 | $14.31 | $14.59 | $14.20 | $14.35 | $14.05 | 3,023,080 |
| 2018-06-13 | $14.90 | $14.90 | $14.28 | $14.28 | $13.98 | 4,378,960 |
| 2018-06-12 | $14.70 | $14.98 | $14.64 | $14.92 | $14.60 | 3,919,310 |
| 2018-06-11 | $14.51 | $14.89 | $14.40 | $14.71 | $14.40 | 3,387,440 |
| 2018-06-08 | $14.61 | $14.68 | $14.40 | $14.55 | $14.24 | 3,462,060 |
| 2018-06-07 | $15.08 | $15.12 | $14.71 | $14.73 | $14.42 | 4,729,040 |
| 2018-06-06 | $15.40 | $15.40 | $15.00 | $15.06 | $14.74 | 5,048,160 |
| 2018-06-05 | $15.22 | $15.48 | $15.12 | $15.45 | $15.12 | 4,011,740 |
| 2018-06-04 | $15.31 | $15.36 | $15.07 | $15.17 | $14.85 | 4,087,730 |
| 2018-06-01 | $15.10 | $15.55 | $14.91 | $15.12 | $14.80 | 5,222,560 |
| 2018-05-31 | $15.00 | $15.36 | $14.89 | $15.20 | $14.88 | 5,387,400 |
| 2018-05-30 | $15.30 | $15.36 | $14.72 | $14.82 | $14.51 | 8,110,400 |
| 2018-05-29 | $15.66 | $15.86 | $15.22 | $15.58 | $15.25 | 7,913,800 |
| 2018-05-28 | $16.05 | $16.12 | $15.65 | $15.71 | $15.38 | 7,872,620 |
| 2018-05-25 | $16.27 | $16.45 | $15.76 | $16.13 | $15.79 | 9,952,180 |
| 2018-05-24 | $16.49 | $16.59 | $16.19 | $16.24 | $15.90 | 10,522,240 |
| 2018-05-23 | $17.05 | $17.05 | $16.45 | $16.45 | $16.06 | 10,053,900 |
| 2018-05-22 | $17.31 | $17.31 | $16.75 | $17.10 | $16.70 | 14,822,800 |
| 2018-05-21 | $18.25 | $18.45 | $17.30 | $17.33 | $16.92 | 19,763,900 |
| 2018-05-18 | $17.64 | $17.80 | $17.28 | $17.78 | $17.36 | 7,090,960 |
| 2018-05-17 | $18.10 | $18.10 | $17.53 | $17.75 | $17.33 | 6,565,460 |
| 2018-05-16 | $17.62 | $18.27 | $17.38 | $18.09 | $17.66 | 10,069,740 |
| 2018-05-15 | $17.71 | $18.05 | $17.29 | $17.78 | $17.36 | 7,711,460 |
| 2018-05-14 | $17.59 | $17.97 | $17.33 | $17.79 | $17.37 | 8,695,900 |
| 2018-05-11 | $18.69 | $18.79 | $17.50 | $17.50 | $17.09 | 15,858,910 |
| 2018-05-10 | $18.47 | $18.97 | $18.22 | $18.63 | $18.19 | 11,421,500 |
| 2018-05-09 | $18.41 | $18.78 | $18.24 | $18.42 | $17.99 | 10,007,970 |
| 2018-05-08 | $18.73 | $19.27 | $18.08 | $18.23 | $17.80 | 15,315,620 |
| 2018-05-07 | $18.23 | $18.80 | $18.14 | $18.48 | $18.05 | 16,025,250 |
| 2018-05-04 | $18.55 | $19.31 | $18.39 | $18.50 | $18.06 | 9,030,190 |
| 2018-05-03 | $18.38 | $19.11 | $18.13 | $18.73 | $18.29 | 12,605,980 |
| 2018-05-02 | $18.20 | $19.33 | $18.02 | $18.40 | $17.97 | 19,991,110 |
| 2018-05-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.46 | 0 |
| 2018-04-30 | $17.88 | $17.88 | $17.88 | $17.88 | $17.46 | 0 |
| 2018-04-27 | $16.86 | $18.05 | $16.75 | $17.88 | $17.46 | 15,691,240 |
| 2018-04-26 | $16.88 | $17.11 | $16.68 | $16.80 | $16.40 | 8,141,610 |
| 2018-04-25 | $16.10 | $17.28 | $16.04 | $16.80 | $16.40 | 14,937,670 |
| 2018-04-24 | $15.37 | $16.35 | $15.21 | $16.15 | $15.77 | 6,889,690 |
| 2018-04-23 | $15.67 | $15.84 | $14.96 | $15.30 | $14.94 | 4,289,260 |
| 2018-04-20 | $16.21 | $16.37 | $15.53 | $15.53 | $15.16 | 5,221,960 |
| 2018-04-19 | $15.90 | $16.38 | $15.72 | $16.29 | $15.91 | 6,902,500 |
| 2018-04-18 | $15.76 | $15.88 | $15.50 | $15.86 | $15.49 | 4,664,010 |
| 2018-04-17 | $15.88 | $16.20 | $15.50 | $15.54 | $15.17 | 4,901,590 |
| 2018-04-16 | $16.00 | $16.21 | $15.74 | $15.85 | $15.48 | 4,305,170 |
| 2018-04-13 | $16.50 | $16.54 | $15.91 | $16.05 | $15.67 | 5,146,350 |
| 2018-04-12 | $16.36 | $16.49 | $16.15 | $16.40 | $16.01 | 4,120,870 |
| 2018-04-11 | $16.16 | $16.50 | $16.16 | $16.26 | $15.88 | 4,306,680 |
| 2018-04-10 | $16.15 | $16.65 | $15.89 | $16.13 | $15.75 | 8,567,470 |
| 2018-04-09 | $16.90 | $16.90 | $15.90 | $16.30 | $15.92 | 13,484,040 |
| 2018-04-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.18 | 0 |
| 2018-04-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.18 | 0 |
| 2018-04-04 | $15.56 | $15.75 | $15.40 | $15.55 | $15.18 | 5,937,210 |
| 2018-04-03 | $15.47 | $15.78 | $15.18 | $15.43 | $15.07 | 6,083,720 |
| 2018-04-02 | $15.50 | $15.80 | $15.26 | $15.66 | $15.29 | 6,787,470 |
| 2018-03-30 | $15.00 | $15.49 | $15.00 | $15.48 | $15.12 | 7,502,940 |
| 2018-03-29 | $14.80 | $15.33 | $14.77 | $14.91 | $14.56 | 5,578,460 |
| 2018-03-28 | $14.38 | $15.04 | $14.22 | $14.63 | $14.29 | 5,538,100 |
| 2018-03-27 | $14.01 | $14.60 | $14.01 | $14.55 | $14.21 | 5,827,190 |
| 2018-03-26 | $13.31 | $14.10 | $13.06 | $14.00 | $13.67 | 3,443,840 |
| 2018-03-23 | $14.35 | $14.46 | $13.30 | $13.42 | $13.10 | 6,137,440 |
| 2018-03-22 | $14.90 | $15.05 | $14.71 | $14.74 | $14.39 | 3,803,410 |
| 2018-03-21 | $15.09 | $15.27 | $14.91 | $14.91 | $14.56 | 3,972,020 |
| 2018-03-20 | $15.00 | $15.23 | $14.95 | $15.10 | $14.74 | 2,992,450 |
| 2018-03-19 | $15.01 | $15.55 | $15.01 | $15.22 | $14.86 | 3,613,750 |
| 2018-03-16 | $15.21 | $15.30 | $14.99 | $15.00 | $14.65 | 3,421,560 |
| 2018-03-15 | $15.27 | $15.42 | $15.02 | $15.22 | $14.86 | 3,505,490 |
| 2018-03-14 | $15.26 | $15.62 | $15.22 | $15.29 | $14.93 | 3,780,350 |
| 2018-03-13 | $15.51 | $15.52 | $15.15 | $15.23 | $14.87 | 4,243,300 |
| 2018-03-12 | $15.90 | $15.99 | $15.37 | $15.58 | $15.21 | 6,141,780 |
| 2018-03-09 | $15.17 | $15.67 | $15.10 | $15.63 | $15.26 | 6,026,010 |
| 2018-03-08 | $15.05 | $15.24 | $14.93 | $15.18 | $14.82 | 4,235,300 |
| 2018-03-07 | $15.18 | $15.27 | $14.90 | $14.97 | $14.62 | 4,066,490 |
| 2018-03-06 | $15.20 | $15.41 | $15.11 | $15.18 | $14.82 | 4,445,380 |
| 2018-03-05 | $15.10 | $15.27 | $15.01 | $15.20 | $14.84 | 3,801,000 |
| 2018-03-02 | $14.90 | $15.29 | $14.90 | $15.03 | $14.68 | 4,169,250 |
| 2018-03-01 | $14.84 | $15.23 | $14.84 | $15.09 | $14.73 | 5,549,140 |
| 2018-02-28 | $14.25 | $15.46 | $14.12 | $15.00 | $14.65 | 9,109,950 |
| 2018-02-27 | $14.14 | $14.36 | $13.90 | $14.16 | $13.83 | 4,726,280 |
| 2018-02-26 | $13.90 | $14.15 | $13.72 | $14.00 | $13.67 | 5,463,240 |
| 2018-02-23 | $13.37 | $13.80 | $13.27 | $13.78 | $13.46 | 5,625,330 |
| 2018-02-22 | $13.34 | $13.46 | $13.03 | $13.41 | $13.09 | 3,923,360 |
| 2018-02-21 | $13.21 | $13.21 | $13.21 | $13.21 | $12.90 | 0 |
| 2018-02-20 | $13.21 | $13.21 | $13.21 | $13.21 | $12.90 | 0 |
| 2018-02-19 | $13.21 | $13.21 | $13.21 | $13.21 | $12.90 | 0 |
| 2018-02-16 | $13.21 | $13.21 | $13.21 | $13.21 | $12.90 | 0 |
| 2018-02-15 | $13.21 | $13.21 | $13.21 | $13.21 | $12.90 | 0 |
| 2018-02-14 | $13.28 | $13.33 | $12.80 | $13.21 | $12.90 | 3,445,180 |
| 2018-02-13 | $13.15 | $13.58 | $13.08 | $13.39 | $13.07 | 3,042,430 |
| 2018-02-12 | $12.94 | $13.18 | $12.90 | $13.10 | $12.79 | 1,913,190 |
| 2018-02-09 | $13.13 | $13.33 | $12.53 | $12.78 | $12.48 | 3,481,060 |
| 2018-02-08 | $13.28 | $13.55 | $13.15 | $13.36 | $13.05 | 2,654,710 |
| 2018-02-07 | $13.44 | $13.49 | $12.88 | $13.25 | $12.94 | 3,046,160 |
| 2018-02-06 | $13.66 | $13.70 | $13.01 | $13.08 | $12.77 | 4,168,690 |
| 2018-02-05 | $13.66 | $13.92 | $13.35 | $13.78 | $13.46 | 4,324,390 |
| 2018-02-02 | $14.64 | $14.72 | $13.57 | $13.97 | $13.64 | 7,870,110 |
| 2018-02-01 | $14.83 | $15.04 | $14.61 | $14.70 | $14.35 | 4,467,520 |
| 2018-01-31 | $15.42 | $15.42 | $14.67 | $14.78 | $14.43 | 4,436,160 |
| 2018-01-30 | $15.40 | $15.60 | $15.25 | $15.43 | $15.07 | 2,615,050 |
| 2018-01-29 | $15.70 | $15.95 | $15.37 | $15.40 | $15.04 | 3,149,220 |
| 2018-01-26 | $15.78 | $15.90 | $15.66 | $15.70 | $15.33 | 2,321,090 |
| 2018-01-25 | $15.73 | $16.00 | $15.60 | $15.78 | $15.41 | 3,914,010 |
| 2018-01-24 | $15.68 | $15.93 | $15.40 | $15.80 | $15.43 | 4,345,860 |
| 2018-01-23 | $15.91 | $15.91 | $15.65 | $15.68 | $15.31 | 2,975,310 |
| 2018-01-22 | $15.33 | $15.88 | $15.33 | $15.83 | $15.46 | 5,206,410 |
| 2018-01-19 | $15.40 | $15.41 | $15.18 | $15.33 | $14.97 | 2,568,860 |
| 2018-01-18 | $15.62 | $15.62 | $15.22 | $15.39 | $15.03 | 3,433,630 |
| 2018-01-17 | $15.63 | $15.85 | $15.40 | $15.60 | $15.23 | 4,346,160 |
| 2018-01-16 | $15.43 | $15.60 | $15.05 | $15.29 | $14.93 | 5,734,620 |
| 2018-01-15 | $16.34 | $16.49 | $15.34 | $15.38 | $15.02 | 8,587,820 |
| 2018-01-12 | $17.00 | $17.00 | $16.32 | $16.44 | $16.05 | 6,377,710 |
| 2018-01-11 | $16.93 | $17.14 | $16.93 | $17.02 | $16.62 | 2,740,070 |
| 2018-01-10 | $17.23 | $17.25 | $16.86 | $17.00 | $16.60 | 3,548,280 |
| 2018-01-09 | $17.13 | $17.13 | $16.89 | $17.07 | $16.67 | 4,241,260 |
| 2018-01-08 | $17.16 | $17.17 | $16.80 | $17.04 | $16.64 | 4,016,850 |
| 2018-01-05 | $17.44 | $17.44 | $17.07 | $17.16 | $16.76 | 5,291,500 |
| 2018-01-04 | $17.40 | $17.63 | $17.22 | $17.47 | $17.06 | 5,278,070 |
| 2018-01-03 | $17.15 | $17.52 | $17.04 | $17.38 | $16.97 | 6,948,610 |
| 2018-01-02 | $17.07 | $17.19 | $16.92 | $17.12 | $16.72 | 3,448,100 |
| 2018-01-01 | $17.07 | $17.07 | $17.07 | $17.07 | $16.67 | 0 |
| 2017-12-29 | $16.70 | $17.09 | $16.70 | $17.07 | $16.67 | 3,314,100 |
| 2017-12-28 | $16.75 | $16.95 | $16.62 | $16.71 | $16.32 | 2,594,450 |
| 2017-12-27 | $16.77 | $17.07 | $16.60 | $16.79 | $16.39 | 2,979,400 |
| 2017-12-26 | $16.42 | $16.90 | $16.42 | $16.83 | $16.43 | 3,393,320 |
| 2017-12-25 | $17.01 | $17.16 | $16.45 | $16.48 | $16.09 | 4,957,570 |
| 2017-12-22 | $17.11 | $17.25 | $17.00 | $17.13 | $16.73 | 4,015,570 |
| 2017-12-21 | $16.86 | $17.35 | $16.80 | $17.27 | $16.86 | 7,589,290 |
| 2017-12-20 | $16.67 | $16.88 | $16.60 | $16.72 | $16.33 | 3,697,300 |
| 2017-12-19 | $16.40 | $16.73 | $16.30 | $16.65 | $16.26 | 2,958,790 |
| 2017-12-18 | $16.85 | $16.90 | $16.30 | $16.35 | $15.97 | 4,709,620 |
| 2017-12-15 | $17.04 | $17.04 | $16.53 | $16.86 | $16.46 | 3,353,010 |
| 2017-12-14 | $16.91 | $17.10 | $16.81 | $17.09 | $16.69 | 2,810,650 |
| 2017-12-13 | $16.55 | $17.03 | $16.50 | $17.01 | $16.61 | 4,220,160 |
| 2017-12-12 | $16.81 | $16.93 | $16.59 | $16.59 | $16.20 | 2,730,820 |
| 2017-12-11 | $16.50 | $16.96 | $16.40 | $16.92 | $16.52 | 3,451,850 |
| 2017-12-08 | $16.21 | $16.66 | $16.05 | $16.47 | $16.08 | 3,552,550 |
| 2017-12-07 | $16.57 | $16.63 | $16.09 | $16.19 | $15.81 | 2,770,490 |
| 2017-12-06 | $16.47 | $16.68 | $16.35 | $16.56 | $16.17 | 2,843,940 |
| 2017-12-05 | $16.75 | $16.91 | $16.39 | $16.47 | $16.08 | 3,449,120 |
| 2017-12-04 | $17.21 | $17.21 | $16.51 | $16.83 | $16.43 | 4,887,610 |
| 2017-12-01 | $17.35 | $17.39 | $17.08 | $17.18 | $16.78 | 3,046,970 |
| 2017-11-30 | $17.00 | $17.47 | $16.83 | $17.19 | $16.79 | 4,888,700 |
| 2017-11-29 | $17.15 | $17.48 | $16.96 | $17.08 | $16.68 | 4,432,060 |
| 2017-11-28 | $16.71 | $17.05 | $16.63 | $17.02 | $16.62 | 3,322,880 |
| 2017-11-27 | $16.85 | $16.96 | $16.59 | $16.72 | $16.33 | 2,363,090 |
| 2017-11-24 | $16.50 | $16.96 | $16.21 | $16.86 | $16.46 | 5,403,130 |
| 2017-11-23 | $16.48 | $16.86 | $16.43 | $16.46 | $16.07 | 7,695,790 |
| 2017-11-22 | $16.15 | $16.50 | $16.08 | $16.30 | $15.92 | 3,364,160 |
| 2017-11-21 | $16.49 | $16.61 | $16.05 | $16.26 | $15.88 | 4,453,450 |
| 2017-11-20 | $16.27 | $16.58 | $15.70 | $16.50 | $16.11 | 4,419,720 |
| 2017-11-17 | $17.47 | $17.51 | $16.25 | $16.31 | $15.93 | 8,560,050 |
| 2017-11-16 | $17.28 | $17.59 | $17.28 | $17.47 | $17.06 | 4,170,450 |
| 2017-11-15 | $17.30 | $17.47 | $17.15 | $17.33 | $16.92 | 4,673,150 |
| 2017-11-14 | $17.40 | $17.78 | $17.32 | $17.48 | $17.07 | 5,741,960 |
| 2017-11-13 | $17.61 | $17.67 | $17.01 | $17.40 | $16.99 | 8,346,320 |
| 2017-11-10 | $18.10 | $18.20 | $17.59 | $17.61 | $17.20 | 9,696,200 |
| 2017-11-09 | $18.05 | $18.34 | $18.05 | $18.22 | $17.79 | 3,848,880 |
| 2017-11-08 | $17.85 | $18.26 | $17.76 | $18.03 | $17.61 | 5,747,820 |
| 2017-11-07 | $18.01 | $18.04 | $17.56 | $17.88 | $17.46 | 6,116,840 |
| 2017-11-06 | $17.64 | $18.11 | $17.58 | $17.96 | $17.54 | 4,766,400 |
| 2017-11-03 | $17.95 | $18.35 | $17.68 | $17.78 | $17.36 | 6,645,690 |
| 2017-11-02 | $18.10 | $18.36 | $17.85 | $17.91 | $17.49 | 5,760,320 |
| 2017-11-01 | $18.55 | $18.55 | $18.00 | $18.12 | $17.69 | 9,894,820 |
| 2017-10-31 | $18.42 | $18.88 | $18.41 | $18.73 | $18.29 | 6,451,480 |
| 2017-10-30 | $19.40 | $19.40 | $18.51 | $18.59 | $18.15 | 12,560,130 |
| 2017-10-27 | $20.10 | $20.14 | $19.42 | $19.53 | $19.07 | 11,017,880 |
| 2017-10-26 | $20.08 | $20.25 | $19.76 | $20.19 | $19.71 | 10,256,020 |
| 2017-10-25 | $19.59 | $20.38 | $19.59 | $20.08 | $19.61 | 16,701,070 |
| 2017-10-24 | $19.49 | $19.63 | $19.20 | $19.62 | $19.16 | 7,564,350 |
| 2017-10-23 | $19.25 | $19.98 | $19.25 | $19.61 | $19.15 | 13,571,120 |
| 2017-10-20 | $19.01 | $19.36 | $18.71 | $19.10 | $18.65 | 5,905,350 |
| 2017-10-19 | $19.00 | $19.29 | $18.39 | $19.14 | $18.69 | 11,671,830 |
| 2017-10-18 | $19.39 | $20.00 | $19.02 | $19.08 | $18.63 | 15,807,210 |
| 2017-10-17 | $19.85 | $19.89 | $19.24 | $19.31 | $18.86 | 14,959,090 |
| 2017-10-16 | $21.27 | $21.27 | $19.71 | $19.91 | $19.44 | 33,641,190 |
| 2017-10-13 | $18.50 | $20.66 | $18.26 | $20.66 | $20.17 | 29,589,630 |
| 2017-10-12 | $19.18 | $19.18 | $18.63 | $18.78 | $18.34 | 5,846,230 |
| 2017-10-11 | $19.17 | $19.45 | $19.03 | $19.12 | $18.67 | 7,860,210 |
| 2017-10-10 | $18.80 | $19.20 | $18.58 | $19.17 | $18.72 | 7,941,910 |
| 2017-10-09 | $18.99 | $19.07 | $18.66 | $18.76 | $18.32 | 5,610,690 |
| 2017-10-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.37 | 0 |
| 2017-10-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.37 | 0 |
| 2017-10-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.37 | 0 |
| 2017-10-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.37 | 0 |
| 2017-10-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.37 | 0 |
| 2017-09-29 | $18.56 | $18.87 | $18.46 | $18.81 | $18.37 | 5,097,360 |
| 2017-09-28 | $18.77 | $18.77 | $18.38 | $18.40 | $17.97 | 5,178,400 |
| 2017-09-27 | $18.55 | $18.95 | $18.45 | $18.87 | $18.43 | 6,026,030 |
| 2017-09-26 | $18.49 | $18.70 | $18.33 | $18.63 | $18.19 | 4,905,270 |
| 2017-09-25 | $18.34 | $18.68 | $18.23 | $18.43 | $18.00 | 4,805,460 |
| 2017-09-22 | $18.11 | $18.65 | $18.05 | $18.34 | $17.91 | 6,022,430 |
| 2017-09-21 | $18.88 | $18.96 | $18.16 | $18.20 | $17.77 | 9,101,960 |
| 2017-09-20 | $18.82 | $19.05 | $18.70 | $19.00 | $18.55 | 6,222,860 |
| 2017-09-19 | $19.21 | $19.40 | $18.87 | $18.91 | $18.46 | 9,279,850 |
| 2017-09-18 | $19.58 | $19.95 | $19.30 | $19.42 | $18.96 | 11,680,790 |
| 2017-09-15 | $19.39 | $19.59 | $19.03 | $19.44 | $18.98 | 8,764,410 |
| 2017-09-14 | $19.14 | $19.45 | $18.88 | $19.42 | $18.96 | 11,082,750 |
| 2017-09-13 | $18.85 | $19.39 | $18.53 | $19.23 | $18.78 | 12,638,270 |
| 2017-09-12 | $19.91 | $20.38 | $19.00 | $19.00 | $18.55 | 23,415,720 |
| 2017-09-11 | $18.79 | $19.78 | $18.79 | $19.78 | $19.31 | 19,396,950 |
| 2017-09-08 | $18.85 | $19.30 | $18.58 | $18.90 | $18.46 | 13,932,030 |
| 2017-09-07 | $18.61 | $19.40 | $18.61 | $19.01 | $18.56 | 17,468,600 |
| 2017-09-06 | $18.82 | $18.97 | $18.43 | $18.70 | $18.26 | 13,363,970 |
| 2017-09-05 | $19.22 | $19.37 | $18.81 | $18.90 | $18.46 | 12,369,580 |
| 2017-09-04 | $19.20 | $19.84 | $18.75 | $19.42 | $18.96 | 19,368,770 |
| 2017-09-01 | $18.88 | $19.62 | $18.66 | $19.18 | $18.73 | 24,167,050 |
| 2017-08-31 | $18.75 | $18.94 | $18.45 | $18.83 | $18.39 | 14,571,800 |
| 2017-08-30 | $18.59 | $18.97 | $18.45 | $18.63 | $18.19 | 16,177,270 |
| 2017-08-29 | $18.87 | $19.19 | $18.41 | $18.70 | $18.26 | 22,143,850 |
| 2017-08-28 | $18.90 | $19.68 | $18.71 | $19.24 | $18.79 | 32,416,180 |
| 2017-08-25 | $19.00 | $19.39 | $18.69 | $19.20 | $18.75 | 31,788,640 |
| 2017-08-24 | $18.15 | $19.44 | $18.01 | $19.41 | $18.95 | 46,650,580 |
| 2017-08-23 | $16.31 | $17.73 | $16.31 | $17.73 | $17.31 | 31,878,170 |
| 2017-08-22 | $16.00 | $16.25 | $15.90 | $16.12 | $15.74 | 5,459,890 |
| 2017-08-21 | $16.22 | $16.44 | $16.17 | $16.31 | $15.93 | 3,732,200 |
| 2017-08-18 | $16.24 | $16.49 | $16.11 | $16.16 | $15.78 | 4,698,600 |
| 2017-08-17 | $16.10 | $16.37 | $15.97 | $16.30 | $15.92 | 5,229,820 |
| 2017-08-16 | $15.92 | $16.23 | $15.81 | $16.11 | $15.73 | 5,132,690 |
| 2017-08-15 | $15.92 | $15.99 | $15.80 | $15.87 | $15.50 | 3,085,480 |
| 2017-08-14 | $15.60 | $16.04 | $15.60 | $15.96 | $15.58 | 3,394,830 |
| 2017-08-11 | $15.58 | $15.78 | $15.51 | $15.62 | $15.25 | 2,666,390 |
| 2017-08-10 | $16.02 | $16.06 | $15.60 | $15.67 | $15.30 | 4,579,720 |
| 2017-08-09 | $15.92 | $16.25 | $15.83 | $16.00 | $15.62 | 3,897,860 |
| 2017-08-08 | $15.77 | $16.02 | $15.75 | $15.94 | $15.56 | 3,266,880 |
| 2017-08-07 | $16.03 | $16.21 | $15.73 | $15.79 | $15.42 | 4,963,720 |
| 2017-08-04 | $16.17 | $16.28 | $16.02 | $16.03 | $15.65 | 4,624,650 |
| 2017-08-03 | $16.11 | $16.65 | $16.11 | $16.24 | $15.86 | 5,354,310 |
| 2017-08-02 | $16.45 | $16.47 | $16.06 | $16.10 | $15.72 | 3,910,430 |
| 2017-08-01 | $16.27 | $16.66 | $16.18 | $16.42 | $16.03 | 5,198,690 |
| 2017-07-31 | $16.23 | $16.44 | $16.05 | $16.26 | $15.88 | 3,864,570 |
| 2017-07-28 | $16.52 | $16.80 | $16.29 | $16.32 | $15.94 | 4,767,830 |
| 2017-07-27 | $15.97 | $16.70 | $15.82 | $16.64 | $16.25 | 8,587,030 |
| 2017-07-26 | $16.00 | $16.17 | $15.80 | $15.97 | $15.59 | 3,752,940 |
| 2017-07-25 | $16.18 | $16.28 | $15.97 | $16.01 | $15.63 | 4,454,630 |
| 2017-07-24 | $16.00 | $16.29 | $15.90 | $16.25 | $15.87 | 4,202,650 |
| 2017-07-21 | $15.87 | $16.19 | $15.87 | $16.10 | $15.72 | 4,522,680 |
| 2017-07-20 | $16.10 | $16.46 | $15.92 | $15.96 | $15.58 | 7,315,310 |
| 2017-07-19 | $15.93 | $15.95 | $15.55 | $15.91 | $15.54 | 6,187,500 |
| 2017-07-18 | $15.52 | $15.93 | $15.28 | $15.83 | $15.46 | 7,388,580 |
| 2017-07-17 | $16.87 | $16.95 | $15.61 | $15.67 | $15.30 | 13,060,770 |
| 2017-07-14 | $17.48 | $17.69 | $16.95 | $17.10 | $16.70 | 8,330,120 |
| 2017-07-13 | $17.38 | $17.55 | $17.11 | $17.35 | $16.94 | 6,680,590 |
| 2017-07-12 | $16.72 | $17.34 | $16.70 | $17.34 | $16.93 | 9,459,490 |
| 2017-07-11 | $16.90 | $17.10 | $16.69 | $16.70 | $16.31 | 6,990,650 |
| 2017-07-10 | $17.60 | $17.78 | $16.87 | $16.87 | $16.47 | 11,410,250 |
| 2017-07-07 | $17.00 | $17.37 | $16.95 | $17.30 | $16.89 | 8,582,540 |
| 2017-07-06 | $16.80 | $17.13 | $16.70 | $17.12 | $16.72 | 10,548,720 |
| 2017-07-05 | $16.62 | $16.73 | $16.46 | $16.69 | $16.30 | 5,832,630 |
| 2017-07-04 | $16.74 | $16.85 | $16.50 | $16.69 | $16.30 | 5,728,520 |
| 2017-07-03 | $16.26 | $16.65 | $16.12 | $16.60 | $16.21 | 6,986,420 |
| 2017-06-30 | $15.95 | $15.95 | $15.95 | $15.95 | $15.57 | 0 |
| 2017-06-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.57 | 0 |
| 2017-06-28 | $16.31 | $16.35 | $15.87 | $15.95 | $15.57 | 7,592,570 |
| 2017-06-27 | $16.60 | $16.75 | $16.37 | $16.41 | $16.02 | 4,151,370 |
| 2017-06-26 | $16.43 | $16.63 | $16.21 | $16.56 | $16.17 | 4,737,060 |
| 2017-06-23 | $16.40 | $16.60 | $15.92 | $16.32 | $15.94 | 7,890,680 |
| 2017-06-22 | $17.24 | $17.49 | $16.36 | $16.54 | $16.15 | 9,666,370 |
| 2017-06-21 | $17.01 | $17.38 | $16.83 | $17.17 | $16.77 | 8,441,720 |
| 2017-06-20 | $16.70 | $17.18 | $16.56 | $17.09 | $16.69 | 11,967,820 |
| 2017-06-19 | $16.45 | $16.60 | $16.35 | $16.56 | $16.17 | 4,682,790 |
| 2017-06-16 | $16.50 | $16.79 | $16.36 | $16.42 | $16.03 | 6,516,610 |
| 2017-06-15 | $16.17 | $16.85 | $16.17 | $16.56 | $16.17 | 10,388,800 |
| 2017-06-14 | $16.34 | $16.45 | $16.19 | $16.29 | $15.91 | 7,491,740 |
| 2017-06-13 | $15.71 | $16.58 | $15.70 | $16.58 | $16.19 | 11,638,700 |
| 2017-06-12 | $16.33 | $16.33 | $15.72 | $15.78 | $15.41 | 6,673,030 |
| 2017-06-09 | $16.20 | $16.35 | $15.78 | $16.33 | $15.95 | 6,666,740 |
| 2017-06-08 | $16.51 | $16.70 | $16.20 | $16.33 | $15.95 | 8,615,820 |
| 2017-06-07 | $15.69 | $16.80 | $15.69 | $16.55 | $16.16 | 11,266,160 |
| 2017-06-06 | $15.67 | $16.02 | $15.51 | $15.75 | $15.38 | 3,788,810 |
| 2017-06-05 | $16.20 | $16.20 | $15.71 | $15.78 | $15.41 | 5,669,840 |
| 2017-06-02 | $15.42 | $15.89 | $15.13 | $15.89 | $15.52 | 6,112,310 |
| 2017-06-01 | $15.88 | $15.88 | $15.03 | $15.54 | $15.17 | 14,150,980 |
| 2017-05-31 | $17.29 | $17.30 | $16.11 | $16.11 | $15.73 | 13,016,000 |
| 2017-05-30 | $16.89 | $16.89 | $16.89 | $16.89 | $16.49 | 0 |
| 2017-05-29 | $16.89 | $16.89 | $16.89 | $16.89 | $16.49 | 0 |
| 2017-05-26 | $16.68 | $17.18 | $16.01 | $16.89 | $16.49 | 11,642,560 |
| 2017-05-25 | $41.30 | $41.99 | $40.76 | $41.76 | $16.28 | 4,234,960 |
| 2017-05-24 | $40.34 | $41.40 | $39.50 | $41.38 | $16.13 | 3,530,340 |
| 2017-05-23 | $40.58 | $41.16 | $39.11 | $40.31 | $15.71 | 4,602,110 |
| 2017-05-22 | $41.95 | $42.59 | $40.75 | $40.90 | $15.94 | 4,460,140 |
| 2017-05-19 | $43.60 | $43.95 | $41.95 | $42.23 | $16.46 | 6,088,350 |
| 2017-05-18 | $41.99 | $46.00 | $41.85 | $44.02 | $17.16 | 10,328,990 |
| 2017-05-17 | $42.30 | $43.53 | $41.82 | $42.58 | $16.60 | 8,119,180 |
| 2017-05-16 | $40.60 | $42.50 | $40.22 | $42.40 | $16.53 | 3,638,200 |
| 2017-05-15 | $40.43 | $40.77 | $39.78 | $40.65 | $15.85 | 2,277,410 |
| 2017-05-12 | $40.08 | $40.95 | $39.72 | $40.42 | $15.76 | 2,423,400 |
| 2017-05-11 | $38.90 | $40.11 | $38.42 | $40.10 | $15.63 | 3,941,940 |
| 2017-05-10 | $38.91 | $40.20 | $38.70 | $39.02 | $15.21 | 3,362,910 |
| 2017-05-09 | $38.41 | $39.30 | $38.33 | $38.98 | $15.19 | 3,298,890 |
| 2017-05-08 | $42.01 | $42.30 | $38.71 | $38.87 | $15.15 | 4,354,820 |
| 2017-05-05 | $41.29 | $42.84 | $41.02 | $42.38 | $16.52 | 4,269,470 |
| 2017-05-04 | $40.96 | $42.64 | $40.85 | $41.34 | $16.11 | 3,018,250 |
| 2017-05-03 | $42.03 | $42.40 | $40.75 | $41.28 | $16.09 | 3,418,840 |
| 2017-05-02 | $42.85 | $42.86 | $41.82 | $42.04 | $16.39 | 2,475,180 |
| 2017-05-01 | $42.96 | $42.96 | $42.96 | $42.96 | $16.75 | 0 |
| 2017-04-28 | $41.50 | $43.28 | $41.15 | $42.96 | $16.75 | 4,060,580 |
| 2017-04-27 | $41.13 | $42.41 | $40.20 | $41.68 | $16.25 | 5,230,960 |
| 2017-04-26 | $39.39 | $41.72 | $39.10 | $41.64 | $16.23 | 5,034,550 |
| 2017-04-25 | $38.68 | $40.00 | $38.68 | $39.38 | $15.35 | 3,417,560 |
| 2017-04-24 | $38.66 | $39.33 | $36.25 | $38.98 | $15.19 | 3,066,400 |
| 2017-04-21 | $38.99 | $39.48 | $38.15 | $38.37 | $14.96 | 2,351,520 |
| 2017-04-20 | $39.55 | $40.37 | $38.50 | $38.88 | $15.16 | 3,546,200 |
| 2017-04-19 | $38.06 | $39.56 | $37.97 | $39.56 | $15.42 | 3,081,850 |
| 2017-04-18 | $38.80 | $39.40 | $37.81 | $38.40 | $14.97 | 3,233,010 |
| 2017-04-17 | $41.30 | $41.30 | $38.42 | $38.85 | $15.14 | 5,873,930 |
| 2017-04-14 | $43.09 | $43.79 | $41.81 | $41.87 | $16.32 | 3,584,440 |
| 2017-04-13 | $41.85 | $43.99 | $41.85 | $42.88 | $16.71 | 4,501,010 |
| 2017-04-12 | $42.51 | $43.48 | $41.92 | $42.02 | $16.38 | 3,415,960 |
| 2017-04-11 | $42.06 | $44.00 | $41.50 | $42.92 | $16.73 | 4,651,700 |
| 2017-04-10 | $45.83 | $45.87 | $41.77 | $42.06 | $16.39 | 10,016,310 |
| 2017-04-07 | $45.58 | $47.20 | $44.96 | $46.40 | $18.09 | 7,720,340 |
| 2017-04-06 | $45.00 | $45.37 | $44.56 | $44.94 | $17.52 | 3,426,400 |
| 2017-04-05 | $44.11 | $45.49 | $44.10 | $45.39 | $17.69 | 3,866,140 |
| 2017-04-04 | $44.35 | $44.35 | $44.35 | $44.35 | $17.29 | 0 |
| 2017-04-03 | $44.35 | $44.35 | $44.35 | $44.35 | $17.29 | 0 |
| 2017-03-31 | $44.13 | $44.68 | $43.20 | $44.35 | $17.29 | 5,213,910 |
| 2017-03-30 | $46.60 | $47.50 | $43.70 | $44.20 | $17.23 | 6,919,210 |
| 2017-03-29 | $45.68 | $47.00 | $45.68 | $46.00 | $17.93 | 4,993,760 |
| 2017-03-28 | $46.07 | $46.87 | $44.90 | $45.61 | $17.78 | 4,598,000 |
| 2017-03-27 | $46.66 | $47.18 | $45.88 | $46.41 | $18.09 | 4,502,970 |
| 2017-03-24 | $46.53 | $47.19 | $46.12 | $46.86 | $18.27 | 4,962,900 |
| 2017-03-23 | $48.08 | $48.48 | $45.76 | $46.24 | $18.02 | 8,392,150 |
| 2017-03-22 | $48.18 | $48.66 | $47.53 | $48.15 | $18.77 | 5,778,690 |
| 2017-03-21 | $47.86 | $48.99 | $46.88 | $48.70 | $18.98 | 8,601,770 |
| 2017-03-20 | $48.28 | $48.56 | $46.71 | $47.60 | $18.55 | 8,445,250 |
| 2017-03-17 | $49.63 | $49.75 | $48.38 | $48.40 | $18.87 | 11,941,020 |
| 2017-03-16 | $50.58 | $50.90 | $49.52 | $50.34 | $19.62 | 7,662,250 |
| 2017-03-15 | $49.35 | $51.30 | $49.04 | $50.33 | $19.62 | 9,323,670 |
| 2017-03-14 | $49.33 | $50.15 | $48.98 | $49.35 | $19.24 | 8,000,400 |
| 2017-03-13 | $47.99 | $50.30 | $46.92 | $49.81 | $19.42 | 12,724,700 |
| 2017-03-10 | $46.93 | $50.20 | $46.45 | $48.00 | $18.71 | 16,631,180 |
| 2017-03-09 | $45.93 | $47.28 | $45.68 | $46.40 | $18.09 | 10,212,950 |
| 2017-03-08 | $44.92 | $46.95 | $44.66 | $45.69 | $17.81 | 11,357,840 |
| 2017-03-07 | $45.01 | $46.70 | $44.90 | $45.09 | $17.58 | 9,768,270 |
| 2017-03-06 | $45.50 | $46.30 | $44.60 | $45.50 | $17.74 | 15,391,460 |
| 2017-03-03 | $40.18 | $44.02 | $40.05 | $44.02 | $17.16 | 8,831,720 |
| 2017-03-02 | $40.50 | $40.50 | $39.75 | $40.02 | $15.60 | 3,190,820 |
| 2017-03-01 | $39.09 | $40.60 | $38.70 | $40.58 | $15.82 | 4,842,390 |
| 2017-02-28 | $39.00 | $39.55 | $38.45 | $39.09 | $15.24 | 2,772,670 |
| 2017-02-27 | $40.35 | $40.39 | $39.02 | $39.28 | $15.31 | 2,991,670 |
| 2017-02-24 | $40.01 | $40.70 | $39.65 | $39.90 | $15.55 | 2,805,380 |
| 2017-02-23 | $38.70 | $40.50 | $38.70 | $40.20 | $15.67 | 3,452,850 |
| 2017-02-22 | $39.30 | $39.69 | $38.75 | $38.77 | $15.11 | 1,666,700 |
| 2017-02-21 | $38.70 | $39.48 | $38.50 | $39.22 | $15.29 | 1,596,680 |
| 2017-02-20 | $38.08 | $38.90 | $37.68 | $38.89 | $15.16 | 1,432,160 |
| 2017-02-17 | $39.64 | $39.80 | $37.93 | $38.09 | $14.85 | 1,820,470 |
| 2017-02-16 | $39.30 | $39.93 | $39.08 | $39.48 | $15.39 | 1,776,500 |
| 2017-02-15 | $39.91 | $40.88 | $39.68 | $39.80 | $15.51 | 2,672,810 |
| 2017-02-14 | $39.60 | $40.60 | $39.60 | $40.05 | $15.61 | 1,789,810 |
| 2017-02-13 | $39.00 | $40.10 | $38.81 | $39.74 | $15.49 | 2,066,700 |
| 2017-02-10 | $39.98 | $40.24 | $39.15 | $39.22 | $15.29 | 1,731,630 |
| 2017-02-09 | $40.00 | $40.98 | $40.00 | $40.16 | $15.65 | 2,443,860 |
| 2017-02-08 | $39.39 | $40.01 | $38.83 | $39.85 | $15.53 | 1,712,600 |
| 2017-02-07 | $39.92 | $40.40 | $39.34 | $39.66 | $15.46 | 1,550,180 |
| 2017-02-06 | $38.58 | $40.90 | $38.56 | $40.20 | $15.67 | 2,334,790 |
| 2017-02-03 | $39.34 | $39.44 | $38.50 | $38.72 | $15.09 | 928,190 |
| 2017-02-02 | $39.34 | $39.34 | $39.34 | $39.34 | $15.33 | 0 |
| 2017-02-01 | $39.34 | $39.34 | $39.34 | $39.34 | $15.33 | 0 |
| 2017-01-31 | $39.34 | $39.34 | $39.34 | $39.34 | $15.33 | 0 |
| 2017-01-30 | $39.34 | $39.34 | $39.34 | $39.34 | $15.33 | 0 |
| 2017-01-27 | $39.34 | $39.34 | $39.34 | $39.34 | $15.33 | 0 |
| 2017-01-26 | $39.00 | $39.63 | $38.90 | $39.34 | $15.33 | 1,345,550 |
| 2017-01-25 | $36.61 | $39.35 | $36.61 | $39.00 | $15.20 | 1,868,410 |
| 2017-01-24 | $36.74 | $39.97 | $36.74 | $37.93 | $14.79 | 2,628,110 |
| 2017-01-23 | $36.99 | $37.45 | $36.55 | $36.74 | $14.32 | 667,900 |
| 2017-01-20 | $35.55 | $36.90 | $35.55 | $36.75 | $14.33 | 765,250 |
| 2017-01-19 | $36.90 | $36.90 | $35.61 | $36.05 | $14.05 | 948,300 |
| 2017-01-18 | $36.39 | $37.00 | $36.20 | $36.55 | $14.25 | 742,550 |
| 2017-01-17 | $36.14 | $37.00 | $35.00 | $36.70 | $14.31 | 1,538,370 |
| 2017-01-16 | $39.45 | $39.45 | $35.51 | $36.60 | $14.27 | 3,304,420 |
| 2017-01-13 | $39.22 | $39.61 | $38.28 | $39.46 | $15.38 | 1,580,680 |
| 2017-01-12 | $40.15 | $40.40 | $39.30 | $39.57 | $15.42 | 1,963,220 |
| 2017-01-11 | $40.08 | $41.18 | $39.85 | $40.29 | $15.71 | 2,785,030 |
| 2017-01-10 | $39.65 | $40.58 | $39.40 | $40.30 | $15.71 | 3,288,130 |
| 2017-01-09 | $38.18 | $39.99 | $38.09 | $39.70 | $15.48 | 2,565,790 |
| 2017-01-06 | $38.53 | $39.23 | $38.20 | $38.23 | $14.90 | 1,710,320 |
| 2017-01-05 | $38.98 | $39.26 | $38.41 | $38.74 | $15.10 | 1,364,970 |
| 2017-01-04 | $39.08 | $39.48 | $38.74 | $39.04 | $15.22 | 1,490,060 |
| 2017-01-03 | $40.10 | $40.80 | $38.88 | $39.08 | $15.23 | 2,415,480 |
| 2017-01-02 | $40.73 | $40.73 | $40.73 | $40.73 | $15.88 | 0 |
| 2016-12-30 | $39.21 | $40.89 | $38.90 | $40.73 | $15.88 | 3,663,510 |
| 2016-12-29 | $39.02 | $39.80 | $38.40 | $39.50 | $15.40 | 2,412,300 |
| 2016-12-28 | $38.35 | $39.30 | $38.35 | $38.92 | $15.17 | 2,629,810 |
| 2016-12-27 | $37.62 | $39.60 | $37.62 | $38.60 | $15.05 | 3,805,560 |
| 2016-12-26 | $35.70 | $37.16 | $35.37 | $37.10 | $14.46 | 1,477,790 |
| 2016-12-23 | $36.49 | $36.49 | $35.82 | $35.85 | $13.97 | 1,390,070 |
| 2016-12-22 | $36.46 | $37.22 | $36.00 | $36.43 | $14.20 | 1,762,640 |
| 2016-12-21 | $35.30 | $36.87 | $35.30 | $36.42 | $14.20 | 2,246,050 |
| 2016-12-20 | $35.40 | $35.74 | $35.30 | $35.37 | $13.79 | 1,273,090 |
| 2016-12-19 | $35.37 | $35.73 | $35.01 | $35.21 | $13.72 | 1,325,980 |
| 2016-12-16 | $34.35 | $35.19 | $34.25 | $34.97 | $13.63 | 1,740,630 |
| 2016-12-15 | $33.80 | $34.87 | $33.70 | $34.35 | $13.39 | 1,551,760 |
| 2016-12-14 | $34.91 | $35.43 | $33.70 | $33.77 | $13.16 | 3,220,950 |
| 2016-12-13 | $34.90 | $35.90 | $34.87 | $35.28 | $13.75 | 1,602,290 |
| 2016-12-12 | $37.48 | $37.50 | $34.85 | $34.92 | $13.61 | 2,492,800 |
| 2016-12-09 | $37.37 | $37.85 | $37.10 | $37.33 | $14.55 | 1,335,270 |
| 2016-12-08 | $38.51 | $38.75 | $37.25 | $37.38 | $14.57 | 1,649,500 |
| 2016-12-07 | $37.64 | $38.48 | $37.64 | $38.38 | $14.96 | 1,136,180 |
| 2016-12-06 | $38.25 | $38.29 | $37.56 | $37.82 | $14.74 | 1,212,980 |
| 2016-12-05 | $36.95 | $38.32 | $36.78 | $37.80 | $14.73 | 2,106,100 |
| 2016-12-02 | $39.31 | $39.78 | $37.00 | $37.10 | $14.46 | 3,766,170 |
| 2016-12-01 | $39.79 | $39.95 | $39.22 | $39.57 | $15.42 | 1,742,720 |
| 2016-11-30 | $39.27 | $39.96 | $39.06 | $39.69 | $15.47 | 1,715,590 |
| 2016-11-29 | $40.91 | $41.01 | $39.08 | $39.30 | $15.32 | 2,910,490 |
| 2016-11-28 | $41.93 | $42.20 | $41.00 | $41.00 | $15.98 | 1,853,640 |
| 2016-11-25 | $41.01 | $41.95 | $40.72 | $41.90 | $16.33 | 2,143,840 |
| 2016-11-24 | $41.99 | $42.29 | $40.80 | $41.01 | $15.99 | 2,524,100 |
| 2016-11-23 | $42.76 | $43.20 | $41.83 | $42.00 | $16.37 | 3,558,020 |
| 2016-11-22 | $42.80 | $44.60 | $42.66 | $43.30 | $16.88 | 6,501,350 |
| 2016-11-21 | $40.97 | $42.45 | $40.84 | $42.28 | $16.48 | 3,745,660 |
| 2016-11-18 | $40.45 | $41.43 | $40.45 | $40.94 | $15.96 | 1,594,760 |
| 2016-11-17 | $41.06 | $41.08 | $40.31 | $40.46 | $15.77 | 1,814,910 |
| 2016-11-16 | $41.30 | $42.24 | $41.30 | $41.45 | $16.16 | 3,010,810 |
| 2016-11-15 | $40.73 | $41.56 | $40.02 | $41.54 | $16.19 | 2,957,450 |
| 2016-11-14 | $40.55 | $41.38 | $40.55 | $40.85 | $15.92 | 1,829,100 |
| 2016-11-11 | $41.58 | $41.58 | $40.30 | $40.90 | $15.94 | 2,363,720 |
| 2016-11-10 | $40.88 | $41.68 | $40.55 | $41.44 | $16.15 | 2,334,150 |
| 2016-11-09 | $41.57 | $41.64 | $39.40 | $40.47 | $15.78 | 3,417,210 |
| 2016-11-08 | $41.80 | $41.95 | $41.21 | $41.41 | $16.14 | 1,911,360 |
| 2016-11-07 | $41.73 | $42.08 | $41.28 | $41.53 | $16.19 | 2,166,090 |
| 2016-11-04 | $41.70 | $42.40 | $41.05 | $41.52 | $16.18 | 3,180,910 |
| 2016-11-03 | $42.47 | $42.47 | $41.01 | $42.00 | $16.37 | 4,527,990 |
| 2016-11-02 | $43.43 | $43.97 | $42.57 | $42.66 | $16.63 | 3,193,920 |
| 2016-11-01 | $42.22 | $44.29 | $42.22 | $43.82 | $17.08 | 4,285,220 |
| 2016-10-31 | $41.83 | $42.38 | $41.65 | $42.28 | $16.48 | 0 |
| 2016-10-28 | $43.11 | $43.11 | $42.00 | $42.00 | $16.37 | 2,851,050 |
| 2016-10-27 | $42.53 | $43.55 | $42.47 | $43.19 | $16.84 | 3,657,600 |
| 2016-10-26 | $42.88 | $43.85 | $42.03 | $42.79 | $16.68 | 3,587,770 |
| 2016-10-25 | $43.30 | $43.30 | $42.45 | $43.15 | $16.82 | 4,227,450 |
| 2016-10-24 | $44.20 | $44.20 | $43.14 | $43.37 | $16.91 | 5,659,200 |
| 2016-10-21 | $43.70 | $44.98 | $43.01 | $44.61 | $17.39 | 5,169,730 |
| 2016-10-20 | $44.45 | $45.85 | $43.62 | $43.95 | $17.13 | 6,518,130 |
| 2016-10-19 | $45.50 | $45.70 | $43.88 | $44.08 | $17.18 | 7,971,350 |
| 2016-10-18 | $40.75 | $45.03 | $40.75 | $45.03 | $17.55 | 8,210,450 |
| 2016-10-17 | $41.20 | $41.70 | $40.56 | $40.94 | $15.96 | 3,107,800 |
| 2016-10-14 | $43.16 | $44.17 | $41.80 | $41.90 | $16.33 | 5,757,490 |
| 2016-10-13 | $40.90 | $43.37 | $40.90 | $42.22 | $16.46 | 7,345,600 |
| 2016-10-12 | $40.47 | $41.00 | $40.09 | $40.64 | $15.84 | 3,978,460 |
| 2016-10-11 | $41.83 | $41.95 | $40.77 | $41.32 | $16.11 | 4,082,420 |
| 2016-10-10 | $38.75 | $42.16 | $38.72 | $41.90 | $16.33 | 7,018,430 |
| 2016-10-07 | $38.33 | $38.33 | $38.33 | $38.33 | $14.94 | 0 |
| 2016-10-06 | $38.33 | $38.33 | $38.33 | $38.33 | $14.94 | 0 |
| 2016-10-05 | $38.33 | $38.33 | $38.33 | $38.33 | $14.94 | 0 |
| 2016-10-04 | $38.33 | $38.33 | $38.33 | $38.33 | $14.94 | 0 |
| 2016-10-03 | $38.33 | $38.33 | $38.33 | $38.33 | $14.94 | 0 |
| 2016-09-30 | $37.68 | $38.83 | $37.50 | $38.33 | $14.94 | 2,670,140 |
| 2016-09-29 | $37.32 | $37.99 | $37.10 | $37.19 | $14.50 | 2,047,630 |
| 2016-09-28 | $37.07 | $38.19 | $36.66 | $37.55 | $14.64 | 2,592,330 |
| 2016-09-27 | $38.76 | $39.15 | $36.25 | $37.80 | $14.73 | 5,696,540 |
| 2016-09-26 | $39.52 | $41.58 | $39.50 | $40.05 | $15.61 | 5,589,820 |
| 2016-09-23 | $39.23 | $40.95 | $38.84 | $39.92 | $15.56 | 6,207,370 |
| 2016-09-22 | $38.15 | $38.15 | $38.15 | $38.15 | $14.87 | 0 |
| 2016-09-21 | $38.15 | $38.15 | $38.15 | $38.15 | $14.87 | 0 |
| 2016-09-20 | $38.15 | $38.15 | $38.15 | $38.15 | $14.87 | 0 |
| 2016-09-19 | $38.15 | $38.15 | $38.15 | $38.15 | $14.87 | 0 |
| 2016-09-16 | $38.15 | $38.15 | $38.15 | $38.15 | $14.87 | 0 |
| 2016-09-15 | $38.15 | $38.15 | $38.15 | $38.15 | $14.87 | 0 |
| 2016-09-14 | $38.15 | $38.15 | $38.15 | $38.15 | $14.87 | 0 |
| 2016-09-13 | $39.39 | $39.57 | $37.60 | $38.15 | $14.87 | 5,184,490 |
| 2016-09-12 | $38.20 | $39.75 | $38.01 | $39.18 | $15.27 | 4,733,230 |
| 2016-09-09 | $41.50 | $41.90 | $39.30 | $39.37 | $15.35 | 5,710,200 |
| 2016-09-08 | $42.30 | $42.96 | $40.88 | $41.77 | $16.28 | 6,096,980 |
| 2016-09-07 | $41.10 | $45.00 | $40.52 | $42.99 | $16.76 | 9,772,330 |
| 2016-09-06 | $39.83 | $41.58 | $38.25 | $41.33 | $16.11 | 7,623,810 |
| 2016-09-05 | $38.62 | $40.19 | $38.13 | $39.75 | $15.49 | 6,391,980 |
| 2016-09-02 | $38.44 | $39.02 | $37.85 | $38.53 | $15.02 | 4,099,060 |
| 2016-09-01 | $38.62 | $39.60 | $38.49 | $38.49 | $15.00 | 4,094,410 |
| 2016-08-31 | $39.10 | $40.08 | $38.48 | $38.90 | $15.16 | 5,292,110 |
| 2016-08-30 | $40.65 | $40.77 | $38.93 | $38.98 | $15.19 | 7,956,230 |
| 2016-08-29 | $40.75 | $44.01 | $39.77 | $41.20 | $16.06 | 11,113,910 |
| 2016-08-26 | $41.00 | $42.77 | $38.75 | $41.00 | $15.98 | 12,547,010 |
| 2016-08-25 | $35.61 | $40.04 | $35.61 | $40.04 | $15.61 | 12,130,710 |
| 2016-08-24 | $34.00 | $37.18 | $34.00 | $36.40 | $14.19 | 8,091,180 |
| 2016-08-23 | $33.60 | $34.18 | $33.35 | $33.80 | $13.18 | 1,611,510 |
| 2016-08-22 | $33.66 | $34.69 | $33.30 | $33.37 | $13.01 | 2,915,520 |
| 2016-08-19 | $33.32 | $33.90 | $32.60 | $33.72 | $13.14 | 1,946,070 |
| 2016-08-18 | $33.65 | $34.08 | $32.80 | $33.16 | $12.93 | 1,928,390 |
| 2016-08-17 | $33.60 | $34.09 | $33.10 | $33.79 | $13.17 | 2,204,800 |
| 2016-08-16 | $32.80 | $34.94 | $32.77 | $33.68 | $13.13 | 3,817,650 |
| 2016-08-15 | $31.40 | $32.50 | $31.21 | $32.25 | $12.57 | 1,587,460 |
| 2016-08-12 | $31.02 | $31.49 | $30.82 | $31.37 | $12.23 | 911,670 |
| 2016-08-11 | $31.30 | $31.62 | $31.00 | $31.00 | $12.08 | 747,760 |
| 2016-08-10 | $31.92 | $32.42 | $31.60 | $31.61 | $12.32 | 996,460 |
| 2016-08-09 | $31.24 | $31.88 | $30.80 | $31.65 | $12.34 | 1,035,980 |
| 2016-08-08 | $30.91 | $31.09 | $30.08 | $31.04 | $12.10 | 619,030 |
| 2016-08-05 | $31.40 | $31.69 | $30.69 | $30.76 | $11.99 | 881,880 |
| 2016-08-04 | $31.15 | $31.49 | $30.91 | $31.35 | $12.22 | 609,800 |
| 2016-08-03 | $31.20 | $31.42 | $31.00 | $31.10 | $12.12 | 645,900 |
| 2016-08-02 | $31.10 | $31.50 | $30.85 | $31.23 | $12.17 | 672,330 |
| 2016-08-01 | $30.51 | $31.26 | $30.00 | $31.05 | $12.10 | 1,104,630 |
| 2016-07-29 | $30.90 | $31.06 | $30.40 | $30.71 | $11.97 | 1,110,060 |
| 2016-07-28 | $31.54 | $32.18 | $30.00 | $30.82 | $12.01 | 2,206,040 |
| 2016-07-27 | $34.29 | $34.38 | $30.74 | $31.53 | $12.29 | 2,606,390 |
| 2016-07-26 | $33.40 | $34.20 | $33.40 | $34.15 | $13.31 | 1,273,340 |
| 2016-07-25 | $33.50 | $33.86 | $33.15 | $33.35 | $13.00 | 933,890 |
| 2016-07-22 | $33.92 | $34.15 | $33.40 | $33.40 | $13.02 | 1,482,390 |
| 2016-07-21 | $34.24 | $34.44 | $33.88 | $34.02 | $13.26 | 1,586,200 |
| 2016-07-20 | $34.66 | $35.19 | $34.23 | $34.23 | $13.34 | 2,287,350 |
| 2016-07-19 | $33.98 | $34.86 | $33.60 | $34.76 | $13.55 | 3,383,920 |
| 2016-07-18 | $33.17 | $34.46 | $33.12 | $34.00 | $13.25 | 3,453,310 |
| 2016-07-15 | $33.80 | $33.80 | $33.10 | $33.12 | $12.91 | 1,537,500 |
| 2016-07-14 | $33.80 | $33.87 | $33.40 | $33.66 | $13.12 | 1,693,340 |
| 2016-07-13 | $32.20 | $34.08 | $32.20 | $34.05 | $13.27 | 3,226,930 |
| 2016-07-12 | $32.28 | $32.98 | $31.80 | $32.94 | $12.84 | 2,324,030 |
| 2016-07-11 | $33.35 | $33.64 | $32.23 | $32.26 | $12.57 | 2,533,920 |
| 2016-07-08 | $33.56 | $33.70 | $33.24 | $33.39 | $13.02 | 1,830,210 |
| 2016-07-07 | $33.67 | $33.96 | $33.03 | $33.69 | $13.13 | 2,691,630 |
| 2016-07-06 | $33.80 | $34.00 | $33.20 | $33.68 | $13.13 | 2,404,860 |
| 2016-07-05 | $34.05 | $34.45 | $33.67 | $34.03 | $13.26 | 4,149,570 |
| 2016-07-04 | $33.28 | $34.58 | $32.92 | $34.55 | $13.47 | 6,320,390 |
| 2016-07-01 | $32.99 | $33.36 | $32.42 | $33.26 | $12.96 | 2,715,990 |
| 2016-06-30 | $32.20 | $33.29 | $32.11 | $33.14 | $12.92 | 2,595,230 |
| 2016-06-29 | $32.69 | $32.87 | $32.07 | $32.18 | $12.54 | 2,050,930 |
| 2016-06-28 | $31.89 | $32.58 | $31.16 | $32.40 | $12.63 | 2,302,230 |
| 2016-06-27 | $30.50 | $32.00 | $30.22 | $31.90 | $12.43 | 2,199,300 |
| 2016-06-24 | $31.10 | $31.46 | $29.50 | $30.73 | $11.98 | 1,797,810 |
| 2016-06-23 | $30.98 | $32.06 | $30.98 | $31.35 | $12.22 | 1,805,370 |
| 2016-06-22 | $30.21 | $31.34 | $30.09 | $31.30 | $12.20 | 1,668,130 |
| 2016-06-21 | $31.31 | $31.50 | $30.38 | $30.47 | $11.88 | 1,491,410 |
| 2016-06-20 | $30.80 | $31.20 | $30.13 | $31.20 | $12.16 | 1,434,190 |
| 2016-06-17 | $30.12 | $31.23 | $30.00 | $30.70 | $11.97 | 2,329,300 |
| 2016-06-16 | $30.45 | $30.51 | $29.75 | $29.93 | $11.67 | 1,422,660 |
| 2016-06-15 | $29.20 | $30.84 | $28.80 | $30.40 | $11.85 | 1,583,630 |
| 2016-06-14 | $29.00 | $29.50 | $28.80 | $29.25 | $11.40 | 1,580,590 |
| 2016-06-13 | $31.80 | $31.80 | $29.10 | $29.10 | $11.34 | 2,733,680 |
| 2016-06-10 | $32.28 | $32.28 | $32.28 | $32.28 | $12.58 | 0 |
| 2016-06-09 | $32.28 | $32.28 | $32.28 | $32.28 | $12.58 | 0 |
| 2016-06-08 | $32.51 | $32.63 | $32.00 | $32.28 | $12.58 | 2,029,540 |
| 2016-06-07 | $32.61 | $32.63 | $31.94 | $32.55 | $12.69 | 2,150,930 |
| 2016-06-06 | $32.24 | $32.80 | $32.01 | $32.50 | $12.67 | 3,130,650 |
| 2016-06-03 | $32.03 | $32.50 | $31.68 | $32.15 | $12.53 | 3,660,480 |
| 2016-06-02 | $31.95 | $32.21 | $31.64 | $31.83 | $12.41 | 3,791,840 |
| 2016-06-01 | $32.99 | $34.70 | $32.08 | $32.23 | $12.56 | 6,038,240 |
| 2016-05-31 | $30.35 | $31.96 | $30.19 | $31.86 | $12.42 | 2,472,300 |
| 2016-05-30 | $29.92 | $30.77 | $29.45 | $30.35 | $11.83 | 1,224,720 |
| 2016-05-27 | $30.75 | $30.79 | $30.17 | $30.18 | $11.76 | 1,303,370 |
| 2016-05-26 | $29.60 | $30.20 | $28.60 | $30.20 | $11.77 | 1,438,390 |
| 2016-05-25 | $29.99 | $30.48 | $29.40 | $29.85 | $11.61 | 1,348,210 |
| 2016-05-24 | $30.38 | $30.38 | $29.33 | $29.80 | $11.59 | 1,505,570 |
| 2016-05-23 | $28.80 | $30.53 | $28.79 | $30.44 | $11.84 | 2,940,710 |
| 2016-05-20 | $27.87 | $28.80 | $27.41 | $28.79 | $11.20 | 1,933,890 |
| 2016-05-19 | $28.00 | $28.75 | $27.77 | $28.15 | $10.95 | 1,918,420 |
| 2016-05-18 | $30.87 | $30.87 | $27.93 | $27.99 | $10.89 | 3,852,310 |
| 2016-05-17 | $32.00 | $32.00 | $31.00 | $31.03 | $12.07 | 1,763,780 |
| 2016-05-16 | $30.92 | $31.48 | $30.70 | $31.40 | $12.22 | 1,441,950 |
| 2016-05-13 | $30.87 | $31.58 | $30.68 | $30.91 | $12.02 | 1,251,610 |
| 2016-05-12 | $30.70 | $31.65 | $30.56 | $31.31 | $12.18 | 2,018,390 |
| 2016-05-11 | $31.15 | $31.48 | $30.68 | $30.68 | $11.94 | 1,497,910 |
| 2016-05-10 | $31.50 | $31.75 | $30.62 | $31.04 | $12.08 | 1,848,950 |
| 2016-05-09 | $33.00 | $33.54 | $31.01 | $31.19 | $12.13 | 2,937,420 |
| 2016-05-06 | $36.00 | $36.02 | $33.78 | $33.78 | $13.14 | 3,550,120 |
| 2016-05-05 | $36.00 | $36.40 | $35.06 | $36.00 | $14.00 | 2,791,210 |
| 2016-05-04 | $36.60 | $37.58 | $35.89 | $35.93 | $13.98 | 3,493,850 |
| 2016-05-03 | $34.85 | $36.85 | $34.54 | $36.68 | $14.27 | 3,363,980 |
| 2016-05-02 | $35.04 | $35.04 | $35.04 | $35.04 | $13.63 | 0 |
| 2016-04-29 | $34.70 | $35.57 | $34.12 | $35.04 | $13.63 | 2,601,810 |
| 2016-04-28 | $35.00 | $35.14 | $33.01 | $35.01 | $13.62 | 4,635,520 |
| 2016-04-27 | $33.62 | $35.60 | $33.60 | $35.11 | $13.66 | 4,430,730 |
| 2016-04-26 | $32.03 | $33.88 | $32.03 | $33.85 | $13.17 | 2,344,170 |
| 2016-04-25 | $32.55 | $32.85 | $31.50 | $32.21 | $12.53 | 2,161,410 |
| 2016-04-22 | $33.01 | $33.69 | $31.88 | $32.54 | $12.66 | 2,176,770 |
| 2016-04-21 | $34.50 | $34.60 | $33.15 | $33.29 | $12.95 | 3,268,180 |
| 2016-04-20 | $36.30 | $36.60 | $32.43 | $33.71 | $13.11 | 5,951,350 |
| 2016-04-19 | $33.46 | $36.18 | $33.40 | $35.50 | $13.81 | 7,033,410 |
| 2016-04-18 | $34.10 | $34.57 | $32.61 | $32.97 | $12.83 | 3,263,460 |
| 2016-04-15 | $34.10 | $34.10 | $33.09 | $33.59 | $13.07 | 4,906,620 |
| 2016-04-14 | $33.90 | $34.68 | $33.39 | $34.45 | $13.40 | 4,208,300 |
| 2016-04-13 | $31.77 | $34.95 | $31.77 | $34.29 | $13.34 | 5,533,510 |
| 2016-04-12 | $32.55 | $32.68 | $31.03 | $31.77 | $12.36 | 1,509,330 |
| 2016-04-11 | $31.98 | $32.76 | $31.98 | $32.13 | $12.50 | 2,225,730 |
| 2016-04-08 | $30.90 | $31.66 | $30.50 | $31.54 | $12.27 | 1,680,130 |
| 2016-04-07 | $32.89 | $33.00 | $30.80 | $31.30 | $12.18 | 3,891,380 |
| 2016-04-06 | $32.14 | $32.98 | $31.71 | $32.50 | $12.64 | 2,302,900 |
| 2016-04-05 | $30.70 | $32.20 | $30.60 | $32.15 | $12.51 | 2,409,770 |
| 2016-04-04 | $30.73 | $30.73 | $30.73 | $30.73 | $11.95 | 0 |
| 2016-04-01 | $30.30 | $30.73 | $29.48 | $30.73 | $11.95 | 1,844,730 |
| 2016-03-31 | $31.09 | $31.43 | $30.60 | $30.75 | $11.96 | 2,201,270 |
| 2016-03-30 | $29.30 | $30.80 | $29.05 | $30.76 | $11.97 | 1,850,950 |
| 2016-03-29 | $29.70 | $30.08 | $28.45 | $28.90 | $11.24 | 1,654,160 |
| 2016-03-28 | $31.00 | $31.45 | $27.70 | $29.82 | $11.60 | 2,151,460 |
| 2016-03-25 | $30.61 | $31.27 | $30.06 | $30.78 | $11.97 | 1,619,700 |
| 2016-03-24 | $31.86 | $32.28 | $30.85 | $30.89 | $12.02 | 3,169,080 |
| 2016-03-23 | $30.80 | $32.15 | $30.49 | $32.12 | $12.50 | 2,687,300 |
| 2016-03-22 | $31.00 | $31.30 | $30.60 | $30.79 | $11.98 | 1,867,050 |
| 2016-03-21 | $30.50 | $32.10 | $30.50 | $31.36 | $12.20 | 3,707,200 |
| 2016-03-18 | $28.30 | $30.44 | $28.20 | $30.08 | $11.70 | 3,594,260 |
| 2016-03-17 | $26.51 | $28.33 | $26.27 | $28.00 | $10.89 | 3,212,310 |
| 2016-03-16 | $27.35 | $27.67 | $26.06 | $26.45 | $10.29 | 1,910,540 |
| 2016-03-15 | $27.22 | $27.63 | $26.90 | $27.00 | $10.50 | 1,604,410 |
| 2016-03-14 | $26.20 | $27.80 | $26.20 | $27.45 | $10.68 | 2,123,290 |
| 2016-03-11 | $25.52 | $26.30 | $25.20 | $25.95 | $10.10 | 894,670 |
| 2016-03-10 | $26.99 | $27.35 | $25.80 | $25.94 | $10.09 | 1,794,590 |
| 2016-03-09 | $26.07 | $27.59 | $25.76 | $26.99 | $10.50 | 1,528,090 |
| 2016-03-08 | $26.48 | $27.09 | $24.75 | $26.80 | $10.43 | 1,546,670 |
| 2016-03-07 | $26.02 | $27.40 | $26.00 | $26.55 | $10.33 | 1,386,530 |
| 2016-03-04 | $27.50 | $27.50 | $25.00 | $25.68 | $9.99 | 1,818,450 |
| 2016-03-03 | $27.55 | $28.82 | $27.50 | $27.67 | $10.76 | 2,029,410 |
| 2016-03-02 | $26.00 | $27.60 | $25.68 | $27.53 | $10.71 | 2,066,410 |
| 2016-03-01 | $26.36 | $27.14 | $24.75 | $26.42 | $10.28 | 2,290,200 |
| 2016-02-29 | $29.18 | $29.20 | $26.41 | $26.41 | $10.27 | 1,708,300 |
| 2016-02-26 | $31.12 | $31.59 | $28.50 | $29.34 | $11.41 | 3,006,690 |
| 2016-02-25 | $33.95 | $33.95 | $31.12 | $31.12 | $12.11 | 1,596,750 |
| 2016-02-24 | $34.63 | $35.18 | $33.40 | $34.58 | $13.45 | 1,284,740 |
| 2016-02-23 | $35.10 | $36.18 | $34.50 | $34.98 | $13.61 | 1,315,680 |
| 2016-02-22 | $35.79 | $35.79 | $34.61 | $35.08 | $13.65 | 1,558,540 |
| 2016-02-19 | $33.31 | $34.97 | $33.05 | $34.53 | $13.43 | 1,966,250 |
| 2016-02-18 | $33.92 | $34.18 | $33.25 | $33.39 | $12.99 | 1,686,750 |
| 2016-02-17 | $32.71 | $33.95 | $32.43 | $33.92 | $13.20 | 1,876,190 |
| 2016-02-16 | $30.88 | $33.00 | $30.88 | $32.90 | $12.80 | 1,694,570 |
| 2016-02-15 | $29.90 | $31.28 | $29.90 | $31.05 | $12.08 | 775,190 |
| 2016-02-12 | $31.50 | $31.50 | $31.50 | $31.50 | $12.25 | 0 |
| 2016-02-11 | $31.50 | $31.50 | $31.50 | $31.50 | $12.25 | 0 |
| 2016-02-10 | $31.50 | $31.50 | $31.50 | $31.50 | $12.25 | 0 |
| 2016-02-09 | $31.50 | $31.50 | $31.50 | $31.50 | $12.25 | 0 |
| 2016-02-08 | $31.50 | $31.50 | $31.50 | $31.50 | $12.25 | 0 |
| 2016-02-05 | $32.36 | $32.66 | $31.50 | $31.50 | $12.25 | 1,264,810 |
| 2016-02-04 | $31.35 | $32.53 | $31.35 | $32.49 | $12.64 | 1,675,010 |
| 2016-02-03 | $31.20 | $31.58 | $30.16 | $31.20 | $12.14 | 1,270,730 |
| 2016-02-02 | $30.15 | $31.96 | $30.15 | $31.69 | $12.33 | 1,267,170 |
| 2016-02-01 | $31.99 | $32.39 | $29.89 | $30.45 | $11.85 | 1,176,070 |
| 2016-01-29 | $30.05 | $32.61 | $29.98 | $32.00 | $12.45 | 1,629,390 |
| 2016-01-28 | $31.29 | $32.25 | $30.50 | $30.80 | $11.98 | 883,700 |
| 2016-01-27 | $31.10 | $31.80 | $29.90 | $31.71 | $12.34 | 1,166,790 |
| 2016-01-26 | $34.51 | $34.51 | $31.07 | $31.07 | $12.09 | 1,249,700 |
| 2016-01-25 | $35.00 | $35.14 | $34.00 | $34.52 | $13.43 | 1,145,800 |
| 2016-01-22 | $34.60 | $34.90 | $32.80 | $34.22 | $13.31 | 1,420,850 |
| 2016-01-21 | $33.80 | $35.58 | $33.52 | $34.10 | $13.27 | 1,053,590 |
| 2016-01-20 | $35.30 | $35.66 | $34.60 | $34.78 | $13.53 | 1,224,350 |
| 2016-01-19 | $34.10 | $35.80 | $34.10 | $35.55 | $13.83 | 1,758,820 |
| 2016-01-18 | $33.00 | $34.64 | $31.87 | $34.25 | $13.32 | 1,373,230 |
| 2016-01-15 | $33.38 | $34.97 | $32.00 | $33.00 | $12.84 | 1,333,030 |
| 2016-01-14 | $30.01 | $34.50 | $29.52 | $34.10 | $13.27 | 1,573,160 |
| 2016-01-13 | $35.00 | $36.30 | $32.40 | $32.48 | $12.64 | 1,586,860 |
| 2016-01-12 | $32.00 | $33.60 | $32.00 | $33.00 | $12.84 | 1,246,220 |
| 2016-01-11 | $35.00 | $35.80 | $32.49 | $32.49 | $12.64 | 1,502,820 |
| 2016-01-08 | $38.00 | $38.49 | $33.60 | $36.10 | $14.04 | 1,379,130 |
| 2016-01-07 | $40.00 | $40.00 | $36.56 | $36.57 | $14.23 | 322,000 |
| 2016-01-06 | $40.60 | $40.95 | $39.00 | $40.62 | $15.80 | 1,237,190 |
| 2016-01-05 | $37.52 | $41.90 | $37.52 | $39.90 | $15.52 | 1,870,530 |
| 2016-01-04 | $45.62 | $46.30 | $40.75 | $41.38 | $16.10 | 1,262,890 |
| 2016-01-01 | $45.06 | $45.06 | $45.06 | $45.06 | $17.53 | 0 |
| 2015-12-31 | $46.90 | $47.19 | $45.00 | $45.06 | $17.53 | 1,163,060 |
| 2015-12-30 | $45.70 | $48.00 | $45.22 | $46.85 | $18.23 | 1,633,560 |
| 2015-12-29 | $45.44 | $45.60 | $44.00 | $45.55 | $17.72 | 1,213,870 |
| 2015-12-28 | $48.19 | $48.30 | $45.05 | $45.32 | $17.63 | 1,572,980 |
| 2015-12-25 | $48.21 | $48.77 | $47.30 | $47.88 | $18.63 | 927,350 |
| 2015-12-24 | $48.19 | $48.38 | $46.70 | $48.21 | $18.76 | 864,970 |
| 2015-12-23 | $49.48 | $49.76 | $48.01 | $48.12 | $18.72 | 1,246,270 |
| 2015-12-22 | $48.76 | $49.68 | $48.76 | $49.40 | $19.22 | 1,288,870 |
| 2015-12-21 | $48.91 | $48.98 | $47.52 | $48.75 | $18.97 | 1,342,180 |
| 2015-12-18 | $49.60 | $50.60 | $48.51 | $48.79 | $18.98 | 1,779,100 |
| 2015-12-17 | $48.69 | $50.66 | $48.69 | $50.15 | $19.51 | 2,787,360 |
| 2015-12-16 | $46.70 | $48.46 | $46.70 | $48.16 | $18.74 | 1,550,630 |
| 2015-12-15 | $46.78 | $47.50 | $46.52 | $46.88 | $18.24 | 1,129,200 |
| 2015-12-14 | $45.13 | $46.50 | $45.00 | $46.42 | $18.06 | 1,206,750 |
| 2015-12-11 | $45.70 | $46.00 | $45.03 | $45.13 | $17.56 | 701,510 |
| 2015-12-10 | $45.39 | $46.26 | $45.35 | $45.60 | $17.74 | 1,071,100 |
| 2015-12-09 | $46.23 | $47.10 | $44.90 | $45.37 | $17.65 | 1,720,680 |
| 2015-12-08 | $48.16 | $48.45 | $46.85 | $46.85 | $18.23 | 1,432,310 |
| 2015-12-07 | $47.79 | $48.75 | $47.01 | $48.30 | $18.79 | 1,570,800 |
| 2015-12-04 | $48.02 | $49.20 | $47.05 | $47.74 | $18.57 | 1,872,080 |
| 2015-12-03 | $47.40 | $49.48 | $47.00 | $48.93 | $19.04 | 1,763,550 |
| 2015-12-02 | $50.00 | $50.00 | $45.90 | $47.79 | $18.59 | 2,738,320 |
| 2015-12-01 | $49.75 | $53.00 | $49.50 | $50.90 | $19.80 | 3,961,910 |
| 2015-11-30 | $46.70 | $49.90 | $44.50 | $49.50 | $19.26 | 2,817,610 |
| 2015-11-27 | $50.89 | $51.90 | $46.10 | $46.71 | $18.17 | 2,794,850 |
| 2015-11-26 | $54.00 | $54.10 | $50.78 | $51.15 | $19.90 | 2,862,050 |
| 2015-11-25 | $51.60 | $53.60 | $50.00 | $53.25 | $20.72 | 3,640,010 |
| 2015-11-24 | $49.98 | $51.80 | $49.41 | $51.80 | $20.15 | 2,665,540 |
| 2015-11-23 | $51.50 | $51.51 | $49.22 | $49.41 | $19.22 | 2,775,610 |
| 2015-11-20 | $51.30 | $53.48 | $51.11 | $51.76 | $20.14 | 2,434,820 |
| 2015-11-19 | $49.30 | $51.60 | $49.00 | $51.28 | $19.95 | 2,110,200 |
| 2015-11-18 | $52.00 | $52.39 | $48.16 | $48.71 | $18.95 | 2,764,170 |
| 2015-11-17 | $52.67 | $54.97 | $51.65 | $52.41 | $20.39 | 4,218,860 |
| 2015-11-16 | $48.20 | $52.55 | $48.05 | $51.67 | $20.10 | 3,100,930 |
| 2015-11-13 | $56.00 | $56.55 | $51.48 | $51.48 | $20.03 | 5,794,650 |
| 2015-11-12 | $54.46 | $58.52 | $53.00 | $57.20 | $22.25 | 5,638,020 |
| 2015-11-11 | $49.90 | $53.20 | $48.90 | $53.20 | $20.70 | 4,325,840 |
| 2015-11-10 | $48.97 | $51.48 | $48.50 | $49.42 | $19.23 | 3,929,600 |
| 2015-11-09 | $46.10 | $49.92 | $44.20 | $49.69 | $19.33 | 4,782,200 |
| 2015-11-06 | $45.76 | $47.80 | $45.70 | $46.99 | $18.28 | 3,295,180 |
| 2015-11-05 | $46.96 | $48.00 | $45.20 | $45.90 | $17.86 | 3,912,500 |
| 2015-11-04 | $45.02 | $47.36 | $45.02 | $46.48 | $18.08 | 4,258,410 |
| 2015-11-03 | $42.30 | $44.90 | $42.10 | $44.76 | $17.41 | 3,579,620 |
| 2015-11-02 | $39.96 | $44.38 | $39.50 | $41.92 | $16.31 | 3,238,700 |
| 2015-10-30 | $42.25 | $43.18 | $41.30 | $41.60 | $16.18 | 2,309,830 |
| 2015-10-29 | $42.97 | $43.50 | $41.72 | $42.75 | $16.63 | 1,935,090 |
| 2015-10-28 | $44.01 | $45.61 | $42.39 | $42.41 | $16.50 | 2,683,500 |
| 2015-10-27 | $43.10 | $45.59 | $41.50 | $44.61 | $17.35 | 3,457,250 |
| 2015-10-26 | $45.40 | $46.56 | $43.81 | $45.20 | $17.58 | 4,641,440 |
| 2015-10-23 | $41.35 | $44.77 | $41.34 | $44.24 | $17.21 | 3,905,730 |
| 2015-10-22 | $39.03 | $41.98 | $39.00 | $41.42 | $16.11 | 2,952,180 |
| 2015-10-21 | $43.25 | $43.50 | $39.17 | $39.18 | $15.24 | 4,281,150 |
| 2015-10-20 | $42.28 | $43.70 | $42.02 | $43.52 | $16.93 | 3,426,650 |
| 2015-10-19 | $44.89 | $44.95 | $42.00 | $43.05 | $16.75 | 4,228,990 |
| 2015-10-16 | $43.54 | $44.88 | $42.00 | $44.47 | $17.30 | 5,446,030 |
| 2015-10-15 | $41.02 | $43.54 | $40.58 | $43.54 | $16.94 | 5,581,160 |
| 2015-10-14 | $38.02 | $40.92 | $38.01 | $39.58 | $15.40 | 3,543,870 |
| 2015-10-13 | $37.90 | $39.10 | $37.41 | $38.48 | $14.97 | 2,641,620 |
| 2015-10-12 | $35.66 | $38.49 | $35.66 | $38.41 | $14.94 | 3,203,240 |
| 2015-10-09 | $34.65 | $35.75 | $34.50 | $35.24 | $13.71 | 1,947,260 |
| 2015-10-08 | $34.58 | $35.20 | $34.05 | $34.75 | $13.52 | 2,230,140 |
| 2015-10-07 | $33.16 | $33.16 | $33.16 | $33.16 | $12.90 | 0 |
| 2015-10-06 | $33.16 | $33.16 | $33.16 | $33.16 | $12.90 | 0 |
| 2015-10-05 | $33.16 | $33.16 | $33.16 | $33.16 | $12.90 | 0 |
| 2015-10-02 | $33.16 | $33.16 | $33.16 | $33.16 | $12.90 | 0 |
| 2015-10-01 | $33.16 | $33.16 | $33.16 | $33.16 | $12.90 | 0 |
| 2015-09-30 | $33.81 | $34.19 | $32.42 | $33.16 | $12.90 | 1,572,730 |
| 2015-09-29 | $33.00 | $35.16 | $32.20 | $33.60 | $13.07 | 2,434,980 |
| 2015-09-28 | $33.09 | $34.50 | $32.00 | $34.16 | $13.29 | 2,450,310 |
| 2015-09-25 | $33.40 | $34.48 | $31.45 | $32.90 | $12.80 | 3,405,090 |
| 2015-09-24 | $37.10 | $38.89 | $34.08 | $34.22 | $13.31 | 4,968,400 |
| 2015-09-23 | $65.88 | $72.58 | $65.59 | $71.63 | $13.93 | 2,293,170 |
| 2015-09-22 | $68.00 | $70.76 | $66.30 | $67.98 | $13.22 | 1,684,570 |
| 2015-09-21 | $60.08 | $67.41 | $60.00 | $67.41 | $13.11 | 1,694,790 |
| 2015-09-18 | $59.80 | $62.88 | $59.32 | $61.28 | $11.92 | 1,139,130 |
| 2015-09-17 | $56.90 | $61.68 | $55.66 | $59.00 | $11.48 | 1,288,140 |
| 2015-09-16 | $53.21 | $57.20 | $52.51 | $57.20 | $11.13 | 733,010 |
| 2015-09-15 | $52.80 | $54.50 | $49.54 | $52.00 | $10.11 | 823,030 |
| 2015-09-14 | $60.26 | $61.38 | $53.55 | $53.97 | $10.50 | 1,442,690 |
| 2015-09-11 | $59.80 | $60.83 | $58.38 | $59.50 | $11.57 | 833,960 |
| 2015-09-10 | $58.01 | $61.95 | $58.01 | $59.81 | $11.63 | 1,204,180 |
| 2015-09-09 | $57.87 | $60.00 | $56.78 | $59.75 | $11.62 | 1,329,090 |
| 2015-09-08 | $51.20 | $56.80 | $51.20 | $56.56 | $11.00 | 900,080 |
| 2015-09-07 | $50.80 | $53.52 | $50.10 | $52.00 | $10.11 | 1,007,510 |
| 2015-09-04 | $48.65 | $48.65 | $48.65 | $48.65 | $9.46 | 0 |
| 2015-09-03 | $48.65 | $48.65 | $48.65 | $48.65 | $9.46 | 0 |
| 2015-09-02 | $47.20 | $53.60 | $47.00 | $48.65 | $9.46 | 1,245,440 |
| 2015-09-01 | $56.51 | $56.61 | $51.40 | $51.40 | $10.00 | 1,068,120 |
| 2015-08-31 | $60.00 | $60.38 | $57.00 | $57.11 | $11.11 | 860,460 |
| 2015-08-28 | $58.82 | $62.00 | $57.30 | $60.95 | $11.86 | 1,028,310 |
| 2015-08-27 | $55.60 | $57.50 | $53.80 | $57.44 | $11.17 | 1,453,360 |
| 2015-08-26 | $53.50 | $57.14 | $50.28 | $53.10 | $10.33 | 2,122,210 |
| 2015-08-25 | $52.91 | $55.36 | $52.86 | $52.86 | $10.28 | 1,166,700 |
| 2015-08-24 | $63.25 | $63.25 | $58.73 | $58.73 | $11.42 | 808,480 |
| 2015-08-21 | $66.00 | $68.59 | $65.00 | $65.25 | $12.69 | 810,710 |
| 2015-08-20 | $69.00 | $70.50 | $67.37 | $67.80 | $13.19 | 668,800 |
| 2015-08-19 | $66.88 | $70.30 | $63.00 | $69.99 | $13.61 | 1,084,320 |
| 2015-08-18 | $75.92 | $76.48 | $68.12 | $68.50 | $13.32 | 1,355,070 |
| 2015-08-17 | $78.00 | $79.18 | $74.70 | $75.69 | $14.72 | 1,078,060 |
| 2015-08-14 | $78.50 | $80.20 | $77.58 | $78.30 | $15.23 | 1,052,950 |
| 2015-08-13 | $76.30 | $78.99 | $74.50 | $78.18 | $15.21 | 1,016,580 |
| 2015-08-12 | $81.50 | $83.50 | $77.00 | $77.00 | $14.98 | 1,137,780 |
| 2015-08-11 | $81.39 | $84.30 | $80.60 | $81.99 | $15.95 | 1,133,590 |
| 2015-08-10 | $77.05 | $83.59 | $77.00 | $81.40 | $15.83 | 1,171,530 |
| 2015-08-07 | $73.70 | $77.95 | $73.03 | $76.88 | $14.95 | 1,064,650 |
| 2015-08-06 | $68.77 | $75.98 | $68.77 | $73.63 | $14.32 | 1,128,990 |
| 2015-08-05 | $70.00 | $73.58 | $69.10 | $70.73 | $13.76 | 1,161,240 |
| 2015-08-04 | $64.98 | $70.96 | $64.98 | $70.96 | $13.80 | 1,124,670 |
| 2015-08-03 | $70.50 | $72.49 | $63.68 | $64.51 | $12.55 | 1,131,940 |
| 2015-07-31 | $71.03 | $74.00 | $69.96 | $70.70 | $13.75 | 910,370 |
| 2015-07-30 | $77.98 | $79.50 | $73.09 | $73.65 | $14.33 | 1,362,070 |
| 2015-07-29 | $79.00 | $79.82 | $69.38 | $78.80 | $15.33 | 2,044,370 |
| 2015-07-28 | $78.50 | $84.88 | $76.83 | $76.83 | $14.94 | 1,892,620 |
| 2015-07-27 | $92.50 | $95.50 | $85.37 | $85.37 | $16.61 | 1,627,220 |
| 2015-07-24 | $95.35 | $98.00 | $93.00 | $94.86 | $18.45 | 1,823,930 |
| 2015-07-23 | $88.11 | $96.00 | $87.13 | $93.81 | $18.25 | 1,788,990 |
| 2015-07-22 | $88.00 | $91.58 | $84.50 | $88.14 | $17.14 | 1,998,440 |
| 2015-07-21 | $79.50 | $88.58 | $77.33 | $88.58 | $17.22 | 1,954,420 |
| 2015-07-20 | $80.50 | $85.30 | $78.40 | $80.53 | $15.65 | 1,539,260 |
| 2015-07-17 | $73.01 | $80.47 | $73.01 | $80.00 | $15.55 | 1,426,690 |
| 2015-07-16 | $73.06 | $84.00 | $73.06 | $73.15 | $14.22 | 1,877,730 |
| 2015-07-15 | $86.19 | $86.19 | $78.35 | $81.18 | $15.78 | 1,705,590 |
| 2015-07-14 | $78.35 | $78.35 | $78.35 | $78.35 | $15.23 | 0 |
| 2015-07-13 | $78.35 | $78.35 | $78.35 | $78.35 | $15.23 | 0 |
| 2015-07-10 | $78.35 | $78.35 | $78.35 | $78.35 | $15.23 | 0 |
| 2015-07-09 | $78.35 | $78.35 | $78.35 | $78.35 | $15.23 | 0 |
| 2015-07-08 | $78.35 | $78.35 | $78.35 | $78.35 | $15.23 | 0 |
| 2015-07-07 | $78.35 | $78.35 | $78.35 | $78.35 | $15.23 | 0 |
| 2015-07-06 | $95.00 | $95.00 | $78.35 | $78.35 | $15.23 | 1,688,100 |
| 2015-07-03 | $94.00 | $100.60 | $87.06 | $87.06 | $16.92 | 1,481,350 |
| 2015-07-02 | $99.90 | $107.00 | $94.80 | $96.73 | $18.80 | 1,280,710 |
| 2015-07-01 | $105.80 | $113.38 | $102.00 | $102.50 | $19.92 | 1,620,330 |
| 2015-06-30 | $98.22 | $107.09 | $90.56 | $106.90 | $20.78 | 1,892,420 |
| 2015-06-29 | $103.00 | $107.00 | $88.30 | $100.62 | $19.56 | 1,887,880 |
| 2015-06-26 | $99.88 | $107.40 | $93.06 | $98.11 | $19.07 | 1,435,520 |
| 2015-06-25 | $111.95 | $111.95 | $101.88 | $103.00 | $20.02 | 909,410 |
| 2015-06-24 | $107.00 | $112.93 | $106.99 | $112.80 | $21.93 | 1,621,670 |
| 2015-06-23 | $96.90 | $102.93 | $93.60 | $102.93 | $20.01 | 1,183,280 |
| 2015-06-22 | $94.58 | $94.58 | $94.58 | $94.58 | $18.38 | 0 |
| 2015-06-19 | $96.00 | $102.20 | $94.00 | $94.58 | $18.38 | 805,410 |
| 2015-06-18 | $106.00 | $106.79 | $97.01 | $98.99 | $19.24 | 836,910 |
| 2015-06-17 | $101.50 | $106.80 | $101.00 | $105.32 | $20.47 | 907,010 |
| 2015-06-16 | $96.80 | $103.50 | $94.52 | $102.00 | $19.83 | 1,336,100 |
| 2015-06-15 | $113.00 | $113.00 | $101.70 | $101.70 | $19.77 | 1,739,580 |
| 2015-06-12 | $117.18 | $118.56 | $110.00 | $113.00 | $21.97 | 1,460,810 |
| 2015-06-11 | $124.95 | $124.99 | $117.84 | $118.56 | $23.05 | 1,558,280 |
| 2015-06-10 | $118.99 | $125.08 | $116.91 | $122.40 | $23.79 | 1,269,240 |
| 2015-06-09 | $111.80 | $119.90 | $111.70 | $119.40 | $23.21 | 1,539,900 |
| 2015-06-08 | $111.00 | $113.99 | $108.00 | $111.90 | $21.75 | 1,252,630 |
| 2015-06-05 | $112.50 | $115.42 | $104.55 | $109.70 | $21.32 | 1,537,870 |
| 2015-06-04 | $121.30 | $121.78 | $108.90 | $108.91 | $21.17 | 1,698,050 |
| 2015-06-03 | $122.46 | $124.94 | $118.00 | $121.00 | $23.52 | 1,086,210 |
| 2015-06-02 | $120.20 | $126.20 | $116.68 | $122.98 | $23.91 | 1,419,830 |
| 2015-06-01 | $123.00 | $125.89 | $117.50 | $120.20 | $23.36 | 1,636,570 |
| 2015-05-29 | $121.55 | $133.99 | $117.02 | $122.10 | $23.73 | 2,014,910 |
| 2015-05-28 | $140.77 | $155.00 | $127.80 | $127.80 | $24.84 | 2,189,550 |
| 2015-05-27 | $135.87 | $145.00 | $127.76 | $142.00 | $27.60 | 1,693,250 |
| 2015-05-26 | $120.73 | $133.08 | $118.49 | $133.08 | $25.87 | 1,586,590 |
| 2015-05-25 | $109.99 | $125.00 | $107.50 | $120.98 | $23.52 | 1,952,990 |
| 2015-05-22 | $117.70 | $121.58 | $112.00 | $114.70 | $22.30 | 1,592,110 |
| 2015-05-21 | $117.00 | $120.48 | $114.00 | $117.26 | $22.79 | 1,492,830 |
| 2015-05-20 | $117.78 | $130.00 | $117.50 | $117.84 | $22.91 | 2,005,540 |
| 2015-05-19 | $125.00 | $126.78 | $116.66 | $120.30 | $23.38 | 1,581,540 |
| 2015-05-18 | $111.16 | $122.06 | $108.50 | $122.06 | $23.73 | 1,723,760 |
| 2015-05-15 | $112.00 | $119.58 | $103.07 | $111.60 | $21.69 | 2,518,810 |
| 2015-05-14 | $103.80 | $114.52 | $102.30 | $114.52 | $22.26 | 2,390,720 |
| 2015-05-13 | $103.00 | $108.88 | $99.00 | $104.11 | $20.24 | 2,164,550 |
| 2015-05-12 | $109.00 | $116.67 | $104.41 | $107.98 | $20.99 | 2,965,900 |
| 2015-05-11 | $110.00 | $116.00 | $106.55 | $110.87 | $21.55 | 1,994,740 |
| 2015-05-08 | $97.50 | $106.35 | $95.88 | $106.35 | $20.67 | 1,355,230 |
| 2015-05-07 | $88.74 | $97.61 | $88.74 | $96.68 | $18.79 | 2,791,790 |
| 2015-05-06 | $88.00 | $90.00 | $85.80 | $88.74 | $17.25 | 1,524,990 |
| 2015-05-05 | $83.50 | $87.97 | $81.03 | $85.30 | $16.58 | 2,129,790 |
| 2015-05-04 | $83.99 | $88.89 | $82.50 | $84.25 | $16.38 | 1,894,650 |
| 2015-05-01 | $85.44 | $85.44 | $85.44 | $85.44 | $16.61 | 0 |
| 2015-04-30 | $93.28 | $94.54 | $85.43 | $85.44 | $16.61 | 3,117,090 |
| 2015-04-29 | $84.10 | $89.34 | $83.47 | $89.34 | $17.37 | 3,222,080 |
| 2015-04-28 | $78.00 | $81.22 | $77.50 | $81.22 | $15.79 | 4,585,300 |
| 2015-04-27 | $72.03 | $78.09 | $72.00 | $73.84 | $14.35 | 1,634,470 |
| 2015-04-24 | $71.99 | $72.87 | $69.40 | $71.65 | $13.93 | 1,831,910 |
| 2015-04-23 | $73.90 | $75.45 | $72.31 | $73.16 | $14.22 | 2,327,900 |
| 2015-04-22 | $70.00 | $74.98 | $68.00 | $73.98 | $14.38 | 2,929,780 |
| 2015-04-21 | $65.80 | $70.53 | $65.78 | $70.10 | $13.63 | 2,236,270 |
| 2015-04-20 | $68.80 | $70.99 | $65.48 | $65.55 | $12.74 | 2,594,570 |
| 2015-04-17 | $73.66 | $75.24 | $68.00 | $68.60 | $13.33 | 3,460,140 |
| 2015-04-16 | $70.00 | $79.79 | $68.76 | $73.60 | $14.31 | 5,060,600 |
| 2015-04-15 | $74.00 | $80.58 | $67.10 | $76.10 | $14.79 | 6,345,940 |
| 2015-04-14 | $73.28 | $73.28 | $73.28 | $73.28 | $14.24 | 411,480 |
| 2015-04-13 | $59.67 | $66.62 | $59.67 | $66.62 | $12.95 | 3,477,930 |
| 2015-04-10 | $58.77 | $61.99 | $58.60 | $60.56 | $11.77 | 2,467,490 |
| 2015-04-09 | $59.00 | $59.90 | $56.20 | $59.80 | $11.62 | 2,327,630 |
Guangxi Bossco Environmental Protection Technology Company (300422) News Headlines
Recent Guangxi Bossco Environmental Protection Technology Company (300422) News
Similar Companies to Guangxi Bossco Environmental Protection Technology Company (300422) 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 | -- | -- | -- |