Beijing Chieftain Control Engineering Technology Company (300430) Exchange: SHE
Data as of July 17, 2025
$20.08 ($-0.41) -2.00%
Beijing Chieftain Control Engineering Technology Company - Daily Information
Click for more stock information on Beijing Chieftain Control Engineering Technology Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.41 |
| Previous Close | $20.08 |
| High | $20.61 |
| Low | $19.80 |
| Adjusted Open | $20.41 |
| Previous Adjusted Close | $20.08 |
| Adjusted High | $20.61 |
| Adjusted Low | $19.80 |
About Beijing Chieftain Control Engineering Technology Company (300430)
Invest in Beijing Chieftain Control Engineering Technology Company (300430)
Historical Stock Data for Beijing Chieftain Control Engineering Technology Company (300430)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $20.41 | $20.61 | $19.80 | $20.08 | $20.08 | 13,724,020 |
| 2025-07-14 | $20.48 | $20.51 | $20.12 | $20.49 | $20.49 | 12,260,390 |
| 2025-07-11 | $20.03 | $20.70 | $19.90 | $20.31 | $20.31 | 16,490,040 |
| 2025-07-10 | $19.80 | $20.09 | $19.38 | $19.98 | $19.98 | 11,995,340 |
| 2025-07-09 | $20.20 | $20.53 | $19.88 | $19.96 | $19.96 | 14,969,900 |
| 2025-07-08 | $19.85 | $20.24 | $19.70 | $20.18 | $20.18 | 16,033,150 |
| 2025-07-07 | $20.11 | $20.42 | $19.84 | $20.00 | $20.00 | 19,501,710 |
| 2025-07-04 | $21.02 | $21.15 | $20.30 | $20.53 | $20.53 | 35,675,810 |
| 2025-07-03 | $20.24 | $20.60 | $19.98 | $20.10 | $20.10 | 13,694,500 |
| 2025-07-02 | $20.63 | $21.16 | $20.06 | $20.18 | $20.18 | 24,381,640 |
| 2025-07-01 | $20.68 | $21.93 | $20.58 | $21.00 | $21.00 | 38,882,000 |
| 2025-06-30 | $20.70 | $21.16 | $20.08 | $20.85 | $20.85 | 36,312,600 |
| 2025-06-27 | $19.70 | $20.02 | $19.51 | $19.76 | $19.76 | 12,233,240 |
| 2025-06-26 | $19.91 | $20.19 | $19.66 | $19.70 | $19.70 | 16,096,000 |
| 2025-06-25 | $19.68 | $20.11 | $19.37 | $20.08 | $20.08 | 19,322,380 |
| 2025-06-24 | $19.19 | $19.72 | $19.07 | $19.62 | $19.62 | 17,005,940 |
| 2025-06-23 | $18.43 | $19.36 | $18.43 | $19.27 | $19.27 | 15,061,010 |
| 2025-06-20 | $19.31 | $19.50 | $18.72 | $18.73 | $18.73 | 20,774,590 |
| 2025-06-19 | $19.41 | $20.36 | $19.18 | $19.77 | $19.77 | 34,378,540 |
| 2025-06-18 | $20.66 | $21.30 | $19.70 | $19.77 | $19.77 | 42,961,250 |
| 2025-06-17 | $20.80 | $21.94 | $20.36 | $21.02 | $21.02 | 53,641,220 |
| 2025-06-13 | $19.09 | $19.15 | $18.46 | $18.46 | $18.46 | 14,387,190 |
| 2025-06-12 | $19.16 | $19.62 | $19.03 | $19.34 | $19.34 | 13,784,080 |
| 2025-06-11 | $19.20 | $19.35 | $18.97 | $19.16 | $19.16 | 10,328,140 |
| 2025-06-10 | $19.56 | $19.83 | $18.96 | $19.27 | $19.27 | 16,769,700 |
| 2025-06-09 | $19.47 | $19.90 | $19.30 | $19.65 | $19.65 | 15,533,460 |
| 2025-06-06 | $19.42 | $19.99 | $19.25 | $19.50 | $19.50 | 17,501,990 |
| 2025-06-05 | $19.94 | $20.10 | $19.38 | $19.53 | $19.53 | 16,707,110 |
| 2025-06-04 | $20.08 | $20.10 | $19.65 | $19.95 | $19.95 | 20,506,690 |
| 2025-06-03 | $19.60 | $21.00 | $19.55 | $20.30 | $20.30 | 26,325,850 |
| 2025-05-30 | $19.19 | $21.10 | $19.07 | $19.96 | $19.96 | 35,107,560 |
| 2025-05-29 | $18.70 | $19.33 | $18.68 | $19.27 | $19.27 | 18,650,940 |
| 2025-05-28 | $18.52 | $19.12 | $18.51 | $18.85 | $18.85 | 19,532,220 |
| 2025-05-27 | $18.18 | $18.34 | $18.00 | $18.30 | $18.30 | 9,795,600 |
| 2025-05-26 | $18.04 | $18.34 | $17.67 | $18.19 | $18.19 | 11,296,240 |
| 2025-05-23 | $17.98 | $18.48 | $17.94 | $17.95 | $17.95 | 14,715,090 |
| 2025-05-22 | $18.50 | $18.68 | $17.98 | $17.98 | $17.98 | 22,096,600 |
| 2025-05-21 | $19.90 | $20.46 | $19.17 | $19.17 | $19.17 | 27,673,840 |
| 2025-05-20 | $19.85 | $19.85 | $18.87 | $19.66 | $19.66 | 23,819,260 |
| 2025-05-19 | $19.50 | $20.56 | $19.50 | $19.95 | $19.95 | 27,469,290 |
| 2025-05-16 | $19.98 | $19.98 | $19.03 | $19.22 | $19.22 | 23,840,620 |
| 2025-05-15 | $19.40 | $20.34 | $18.80 | $19.75 | $19.75 | 33,792,820 |
| 2025-05-14 | $18.58 | $20.58 | $18.51 | $19.10 | $19.10 | 30,796,170 |
| 2025-05-13 | $18.35 | $19.40 | $18.12 | $18.90 | $18.90 | 33,561,330 |
| 2025-05-12 | $18.02 | $18.30 | $17.59 | $17.88 | $17.88 | 16,562,670 |
| 2025-05-09 | $17.94 | $18.18 | $17.32 | $17.34 | $17.34 | 15,899,460 |
| 2025-05-08 | $17.67 | $19.10 | $17.67 | $18.03 | $18.03 | 24,096,050 |
| 2025-05-07 | $17.71 | $18.65 | $17.48 | $17.78 | $17.78 | 26,127,600 |
| 2025-05-06 | $16.98 | $17.50 | $16.85 | $17.41 | $17.41 | 16,531,180 |
| 2025-04-30 | $16.15 | $16.52 | $16.08 | $16.33 | $16.33 | 7,181,700 |
| 2025-04-29 | $15.65 | $16.15 | $15.53 | $16.01 | $16.01 | 6,317,790 |
| 2025-04-28 | $16.01 | $16.15 | $15.58 | $15.74 | $15.74 | 7,938,130 |
| 2025-04-25 | $16.06 | $16.35 | $15.97 | $16.08 | $16.08 | 9,778,190 |
| 2025-04-24 | $16.30 | $16.30 | $15.60 | $15.81 | $15.81 | 17,606,330 |
| 2025-04-23 | $16.50 | $16.77 | $16.42 | $16.66 | $16.66 | 10,787,260 |
| 2025-04-22 | $16.58 | $16.66 | $16.32 | $16.37 | $16.37 | 9,131,180 |
| 2025-04-21 | $16.52 | $16.78 | $16.26 | $16.73 | $16.73 | 11,655,500 |
| 2025-04-18 | $16.12 | $16.85 | $15.99 | $16.55 | $16.55 | 16,635,330 |
| 2025-04-17 | $15.93 | $16.58 | $15.90 | $16.17 | $16.17 | 10,767,700 |
| 2025-04-16 | $16.16 | $16.85 | $15.85 | $16.10 | $16.10 | 12,810,490 |
| 2025-04-15 | $16.52 | $16.63 | $16.11 | $16.32 | $16.32 | 10,852,770 |
| 2025-04-14 | $16.81 | $16.98 | $16.44 | $16.60 | $16.60 | 11,243,340 |
| 2025-04-11 | $16.29 | $16.82 | $16.22 | $16.51 | $16.51 | 11,920,080 |
| 2025-04-10 | $16.64 | $17.09 | $16.41 | $16.48 | $16.48 | 17,034,480 |
| 2025-04-09 | $15.38 | $16.49 | $14.21 | $16.15 | $16.15 | 19,929,920 |
| 2025-04-08 | $15.50 | $16.08 | $15.35 | $15.78 | $15.78 | 16,694,770 |
| 2025-04-07 | $17.10 | $17.50 | $14.88 | $15.16 | $15.16 | 22,496,570 |
| 2025-04-03 | $18.61 | $19.18 | $18.30 | $18.60 | $18.60 | 13,522,710 |
| 2025-04-02 | $18.75 | $19.15 | $18.66 | $18.74 | $18.74 | 14,741,710 |
| 2025-04-01 | $18.84 | $19.80 | $18.71 | $19.13 | $19.13 | 27,305,780 |
| 2025-03-31 | $18.00 | $18.78 | $17.43 | $18.65 | $18.65 | 21,091,010 |
| 2025-03-28 | $18.40 | $18.65 | $18.17 | $18.19 | $18.19 | 11,501,840 |
| 2025-03-27 | $18.52 | $18.71 | $17.95 | $18.40 | $18.40 | 14,461,100 |
| 2025-03-26 | $18.89 | $19.47 | $18.57 | $18.67 | $18.67 | 17,399,460 |
| 2025-03-25 | $19.74 | $19.80 | $18.75 | $18.91 | $18.91 | 22,531,520 |
| 2025-03-24 | $21.80 | $21.83 | $19.06 | $19.66 | $19.66 | 35,817,730 |
| 2025-03-21 | $22.12 | $22.68 | $21.60 | $21.89 | $21.89 | 35,537,550 |
| 2025-03-20 | $22.18 | $22.90 | $21.82 | $21.82 | $21.82 | 38,175,700 |
| 2025-03-19 | $21.00 | $23.70 | $20.91 | $22.70 | $22.70 | 57,077,470 |
| 2025-03-18 | $20.01 | $21.32 | $19.67 | $21.17 | $21.17 | 36,128,830 |
| 2025-03-17 | $20.60 | $20.88 | $19.91 | $20.04 | $20.04 | 25,193,360 |
| 2025-03-14 | $20.74 | $21.28 | $19.91 | $20.46 | $20.46 | 36,179,160 |
| 2025-03-13 | $20.10 | $21.42 | $20.10 | $20.36 | $20.36 | 46,561,640 |
| 2025-03-12 | $18.66 | $21.88 | $18.61 | $20.48 | $20.48 | 53,733,600 |
| 2025-03-11 | $17.77 | $18.95 | $17.77 | $18.66 | $18.66 | 20,488,000 |
| 2025-03-10 | $18.38 | $18.55 | $18.00 | $18.28 | $18.28 | 15,927,440 |
| 2025-03-07 | $18.42 | $18.58 | $17.85 | $18.09 | $18.09 | 16,144,040 |
| 2025-03-06 | $17.74 | $18.98 | $17.68 | $18.59 | $18.59 | 25,784,270 |
| 2025-03-05 | $17.61 | $17.83 | $17.08 | $17.72 | $17.72 | 13,844,400 |
| 2025-03-04 | $16.56 | $17.85 | $16.43 | $17.55 | $17.55 | 17,390,200 |
| 2025-03-03 | $16.38 | $17.03 | $16.21 | $16.58 | $16.58 | 9,830,550 |
| 2025-02-28 | $17.51 | $17.59 | $16.18 | $16.25 | $16.25 | 16,143,800 |
| 2025-02-27 | $17.96 | $18.08 | $17.21 | $17.68 | $17.68 | 14,498,950 |
| 2025-02-26 | $18.20 | $18.36 | $17.86 | $17.98 | $17.98 | 15,811,590 |
| 2025-02-25 | $17.65 | $18.86 | $17.50 | $18.38 | $18.38 | 21,586,200 |
| 2025-02-24 | $18.18 | $18.24 | $17.78 | $17.98 | $17.98 | 14,705,490 |
| 2025-02-20 | $17.69 | $18.65 | $17.64 | $18.18 | $18.18 | 26,323,610 |
| 2025-02-19 | $17.24 | $17.81 | $17.20 | $17.74 | $17.74 | 15,611,660 |
| 2025-02-18 | $18.08 | $18.23 | $17.08 | $17.18 | $17.18 | 17,094,400 |
| 2025-02-17 | $17.28 | $18.33 | $17.28 | $17.71 | $17.71 | 23,027,320 |
| 2025-02-14 | $16.77 | $17.30 | $16.77 | $17.07 | $17.07 | 14,435,180 |
| 2025-02-13 | $17.43 | $17.43 | $16.84 | $16.85 | $16.85 | 14,612,340 |
| 2025-02-12 | $17.35 | $17.75 | $17.23 | $17.50 | $17.50 | 13,439,070 |
| 2025-02-11 | $17.48 | $17.85 | $17.28 | $17.50 | $17.50 | 18,689,880 |
| 2025-02-10 | $16.91 | $17.92 | $16.84 | $17.78 | $17.78 | 26,581,980 |
| 2025-02-07 | $17.10 | $17.35 | $16.68 | $16.91 | $16.91 | 21,001,400 |
| 2025-02-06 | $16.39 | $17.17 | $16.39 | $17.10 | $17.10 | 16,650,310 |
| 2025-02-05 | $15.95 | $16.72 | $15.90 | $16.62 | $16.62 | 17,266,400 |
| 2025-01-27 | $16.27 | $16.47 | $15.71 | $15.76 | $15.76 | 10,033,500 |
| 2025-01-24 | $15.82 | $16.31 | $15.60 | $16.30 | $16.30 | 15,062,400 |
| 2025-01-23 | $16.00 | $16.34 | $15.82 | $15.82 | $15.82 | 13,625,800 |
| 2025-01-22 | $15.77 | $15.98 | $15.58 | $15.83 | $15.83 | 8,967,500 |
| 2025-01-21 | $15.92 | $16.00 | $15.53 | $15.85 | $15.85 | 9,740,200 |
| 2025-01-20 | $16.01 | $16.15 | $15.72 | $15.83 | $15.83 | 9,467,900 |
| 2025-01-17 | $16.10 | $16.19 | $15.78 | $15.89 | $15.89 | 10,732,700 |
| 2025-01-16 | $16.20 | $16.62 | $15.96 | $16.20 | $16.20 | 15,046,850 |
| 2025-01-15 | $16.14 | $16.48 | $15.92 | $16.07 | $16.07 | 16,926,010 |
| 2025-01-14 | $15.21 | $16.39 | $15.07 | $16.23 | $16.23 | 25,106,250 |
| 2025-01-13 | $15.25 | $15.65 | $14.88 | $15.06 | $15.06 | 17,503,330 |
| 2025-01-09 | $15.04 | $15.65 | $14.80 | $15.47 | $15.47 | 17,754,510 |
| 2025-01-08 | $15.46 | $15.90 | $14.95 | $15.18 | $15.18 | 24,435,780 |
| 2025-01-07 | $14.45 | $14.73 | $14.33 | $14.73 | $14.73 | 10,129,480 |
| 2025-01-06 | $14.32 | $14.79 | $14.11 | $14.45 | $14.45 | 10,713,190 |
| 2025-01-03 | $15.08 | $15.11 | $14.25 | $14.30 | $14.30 | 12,516,060 |
| 2025-01-02 | $15.31 | $15.59 | $14.63 | $14.98 | $14.98 | 14,292,550 |
| 2024-12-31 | $16.55 | $16.80 | $15.10 | $15.30 | $15.30 | 21,601,910 |
| 2024-12-30 | $16.85 | $16.87 | $16.39 | $16.53 | $16.53 | 17,444,960 |
| 2024-12-27 | $16.95 | $17.53 | $16.80 | $17.25 | $17.25 | 22,741,890 |
| 2024-12-26 | $16.47 | $17.17 | $16.22 | $17.17 | $17.17 | 25,243,510 |
| 2024-12-25 | $17.36 | $18.00 | $16.71 | $16.73 | $16.73 | 33,038,120 |
| 2024-12-24 | $16.71 | $16.94 | $16.22 | $16.85 | $16.85 | 23,096,820 |
| 2024-12-23 | $17.90 | $17.99 | $16.53 | $16.65 | $16.65 | 33,148,370 |
| 2024-12-20 | $17.98 | $18.46 | $17.80 | $18.20 | $18.20 | 42,822,770 |
| 2024-12-19 | $19.08 | $19.82 | $18.23 | $18.33 | $18.33 | 68,753,120 |
| 2024-12-18 | $16.22 | $19.42 | $16.00 | $19.42 | $19.42 | 60,952,950 |
| 2024-12-17 | $16.75 | $16.85 | $15.68 | $16.18 | $16.18 | 20,958,600 |
| 2024-12-16 | $15.99 | $17.44 | $15.86 | $16.99 | $16.99 | 25,586,060 |
| 2024-12-13 | $16.53 | $16.64 | $15.86 | $15.90 | $15.90 | 15,224,300 |
| 2024-12-12 | $17.13 | $17.27 | $16.52 | $16.71 | $16.71 | 15,055,800 |
| 2024-12-11 | $16.89 | $17.14 | $16.63 | $17.13 | $17.13 | 15,784,100 |
| 2024-12-10 | $16.74 | $17.58 | $16.53 | $17.08 | $17.08 | 26,671,100 |
| 2024-12-09 | $16.22 | $16.66 | $16.15 | $16.38 | $16.38 | 14,994,800 |
| 2024-12-06 | $16.25 | $16.36 | $15.84 | $16.15 | $16.15 | 15,118,830 |
| 2024-12-05 | $15.72 | $16.44 | $15.61 | $16.36 | $16.36 | 17,580,280 |
| 2024-12-04 | $16.00 | $16.47 | $15.63 | $15.76 | $15.76 | 14,837,490 |
| 2024-12-03 | $15.79 | $16.26 | $15.60 | $16.08 | $16.08 | 14,280,100 |
| 2024-12-02 | $15.34 | $16.02 | $15.32 | $15.85 | $15.85 | 14,985,300 |
| 2024-11-29 | $14.90 | $15.49 | $14.76 | $15.28 | $15.28 | 13,059,870 |
| 2024-11-28 | $15.25 | $15.48 | $14.96 | $15.02 | $15.02 | 12,094,250 |
| 2024-11-27 | $15.01 | $15.36 | $14.40 | $15.34 | $15.34 | 17,985,590 |
| 2024-11-26 | $14.71 | $16.00 | $14.50 | $15.22 | $15.22 | 24,789,420 |
| 2024-11-25 | $14.55 | $14.86 | $14.28 | $14.79 | $14.79 | 14,917,420 |
| 2024-11-22 | $15.52 | $15.63 | $14.48 | $14.51 | $14.51 | 19,837,510 |
| 2024-11-21 | $15.72 | $16.11 | $15.38 | $15.67 | $15.67 | 16,550,880 |
| 2024-11-20 | $15.56 | $15.99 | $15.50 | $15.86 | $15.86 | 15,926,320 |
| 2024-11-19 | $15.42 | $15.80 | $15.07 | $15.72 | $15.72 | 12,497,090 |
| 2024-11-18 | $16.83 | $17.00 | $15.18 | $15.35 | $15.35 | 19,712,970 |
| 2024-11-15 | $17.00 | $17.41 | $16.60 | $16.84 | $16.84 | 18,608,940 |
| 2024-11-14 | $18.21 | $18.67 | $17.10 | $17.19 | $17.19 | 22,152,590 |
| 2024-11-13 | $18.20 | $18.71 | $17.55 | $18.19 | $18.19 | 22,423,290 |
| 2024-11-12 | $19.10 | $19.67 | $18.02 | $18.38 | $18.38 | 31,472,500 |
| 2024-11-11 | $17.48 | $19.49 | $17.45 | $19.20 | $19.20 | 36,825,750 |
| 2024-11-08 | $16.83 | $18.62 | $16.83 | $17.71 | $17.71 | 35,664,100 |
| 2024-11-07 | $17.68 | $18.86 | $16.82 | $17.09 | $17.09 | 38,159,490 |
| 2024-11-06 | $15.91 | $17.21 | $15.66 | $16.74 | $16.74 | 40,032,020 |
| 2024-11-05 | $15.22 | $16.05 | $15.07 | $15.83 | $15.83 | 29,111,210 |
| 2024-11-04 | $14.56 | $15.74 | $14.56 | $15.29 | $15.29 | 29,188,010 |
| 2024-11-01 | $14.56 | $15.18 | $14.28 | $14.49 | $14.49 | 19,259,230 |
| 2024-10-31 | $14.17 | $14.88 | $14.15 | $14.74 | $14.74 | 19,542,630 |
| 2024-10-30 | $14.60 | $14.76 | $14.18 | $14.38 | $14.38 | 24,782,110 |
| 2024-10-29 | $14.95 | $15.99 | $14.82 | $15.37 | $15.37 | 27,214,080 |
| 2024-10-28 | $14.75 | $15.06 | $14.61 | $14.92 | $14.92 | 16,057,290 |
| 2024-10-25 | $14.83 | $15.17 | $14.78 | $14.90 | $14.90 | 14,970,880 |
| 2024-10-24 | $14.87 | $15.16 | $14.72 | $14.83 | $14.83 | 12,371,130 |
| 2024-10-23 | $15.42 | $15.42 | $14.88 | $14.99 | $14.99 | 22,150,350 |
| 2024-10-22 | $15.38 | $15.97 | $15.00 | $15.59 | $15.59 | 34,746,410 |
| 2024-10-21 | $14.34 | $16.20 | $14.21 | $15.52 | $15.52 | 47,043,860 |
| 2024-10-18 | $13.90 | $14.58 | $13.47 | $14.30 | $14.30 | 29,686,230 |
| 2024-10-17 | $14.38 | $14.50 | $13.90 | $13.94 | $13.94 | 34,385,700 |
| 2024-10-16 | $13.82 | $15.50 | $13.77 | $14.86 | $14.86 | 46,439,910 |
| 2024-10-15 | $13.06 | $14.45 | $12.87 | $13.35 | $13.35 | 27,240,320 |
| 2024-10-14 | $12.46 | $13.16 | $12.16 | $13.06 | $13.06 | 12,533,980 |
| 2024-10-11 | $13.15 | $13.25 | $12.28 | $12.46 | $12.46 | 13,116,260 |
| 2024-10-10 | $13.35 | $13.85 | $13.12 | $13.26 | $13.26 | 13,581,550 |
| 2024-10-09 | $14.48 | $14.50 | $13.10 | $13.10 | $13.10 | 25,339,880 |
| 2024-10-08 | $16.50 | $16.50 | $13.86 | $15.31 | $15.31 | 32,817,320 |
| 2024-09-30 | $12.77 | $13.94 | $12.38 | $13.80 | $13.80 | 25,300,630 |
| 2024-09-27 | $11.82 | $12.45 | $11.65 | $12.17 | $12.17 | 17,002,000 |
| 2024-09-26 | $11.20 | $11.57 | $11.12 | $11.56 | $11.56 | 10,665,660 |
| 2024-09-25 | $11.20 | $11.44 | $11.15 | $11.20 | $11.20 | 13,616,200 |
| 2024-09-24 | $10.19 | $11.07 | $10.19 | $11.03 | $11.03 | 15,066,950 |
| 2024-09-23 | $10.16 | $10.32 | $10.08 | $10.15 | $10.15 | 5,263,900 |
| 2024-09-20 | $10.30 | $10.37 | $10.09 | $10.21 | $10.21 | 5,897,900 |
| 2024-09-19 | $10.28 | $10.48 | $10.16 | $10.36 | $10.36 | 8,228,700 |
| 2024-09-18 | $10.25 | $10.26 | $9.87 | $10.11 | $10.11 | 6,354,920 |
| 2024-09-13 | $10.50 | $10.60 | $10.16 | $10.19 | $10.19 | 6,357,130 |
| 2024-09-12 | $10.60 | $10.78 | $10.45 | $10.49 | $10.49 | 4,857,580 |
| 2024-09-11 | $10.75 | $10.87 | $10.60 | $10.62 | $10.62 | 4,965,580 |
| 2024-09-10 | $10.74 | $10.85 | $10.40 | $10.78 | $10.78 | 6,191,200 |
| 2024-09-09 | $10.58 | $10.86 | $10.44 | $10.74 | $10.74 | 6,195,400 |
| 2024-09-06 | $11.15 | $11.18 | $10.60 | $10.65 | $10.65 | 10,286,800 |
| 2024-09-05 | $11.06 | $11.23 | $11.03 | $11.15 | $11.15 | 5,884,600 |
| 2024-09-04 | $10.97 | $11.24 | $10.88 | $11.08 | $11.08 | 6,181,620 |
| 2024-09-03 | $10.95 | $11.27 | $10.94 | $11.11 | $11.11 | 6,388,320 |
| 2024-09-02 | $11.35 | $11.44 | $10.96 | $11.00 | $11.00 | 8,955,550 |
| 2024-08-30 | $11.14 | $11.63 | $11.02 | $11.33 | $11.33 | 14,373,000 |
| 2024-08-29 | $10.56 | $11.23 | $10.47 | $11.14 | $11.14 | 11,793,000 |
| 2024-08-28 | $10.43 | $10.74 | $10.32 | $10.65 | $10.65 | 7,734,580 |
| 2024-08-27 | $10.71 | $10.88 | $10.49 | $10.50 | $10.50 | 7,693,300 |
| 2024-08-26 | $10.78 | $10.86 | $10.58 | $10.78 | $10.78 | 6,685,350 |
| 2024-08-23 | $10.67 | $10.93 | $10.50 | $10.83 | $10.83 | 10,626,450 |
| 2024-08-22 | $10.91 | $11.00 | $10.46 | $10.48 | $10.48 | 11,100,580 |
| 2024-08-21 | $10.95 | $11.15 | $10.90 | $11.06 | $11.06 | 6,907,400 |
| 2024-08-20 | $11.28 | $11.42 | $10.89 | $10.99 | $10.99 | 9,622,900 |
| 2024-08-19 | $11.54 | $11.58 | $11.21 | $11.28 | $11.28 | 12,466,300 |
| 2024-08-16 | $11.41 | $11.96 | $11.41 | $11.53 | $11.53 | 21,135,660 |
| 2024-08-15 | $10.99 | $11.57 | $10.92 | $11.48 | $11.48 | 20,806,960 |
| 2024-08-14 | $10.79 | $11.02 | $10.75 | $10.82 | $10.82 | 7,174,500 |
| 2024-08-13 | $10.70 | $10.82 | $10.62 | $10.78 | $10.78 | 4,788,500 |
| 2024-08-12 | $10.71 | $10.91 | $10.59 | $10.70 | $10.70 | 6,329,760 |
| 2024-08-09 | $11.10 | $11.20 | $10.76 | $10.80 | $10.80 | 9,333,970 |
| 2024-08-08 | $11.13 | $11.25 | $10.80 | $11.02 | $11.02 | 9,036,400 |
| 2024-08-07 | $11.10 | $11.38 | $11.01 | $11.23 | $11.23 | 10,942,100 |
| 2024-08-06 | $10.78 | $11.09 | $10.78 | $11.09 | $11.09 | 12,455,600 |
| 2024-08-05 | $11.14 | $11.26 | $10.55 | $10.57 | $10.57 | 13,362,300 |
| 2024-08-02 | $11.45 | $11.65 | $11.03 | $11.08 | $11.08 | 13,837,200 |
| 2024-08-01 | $11.40 | $11.74 | $11.38 | $11.53 | $11.53 | 13,928,700 |
| 2024-07-31 | $10.80 | $11.55 | $10.69 | $11.47 | $11.47 | 18,866,060 |
| 2024-07-30 | $10.67 | $10.83 | $10.44 | $10.70 | $10.70 | 11,030,400 |
| 2024-07-29 | $10.99 | $11.11 | $10.52 | $10.83 | $10.83 | 13,521,160 |
| 2024-07-26 | $10.27 | $10.66 | $10.27 | $10.55 | $10.55 | 10,114,500 |
| 2024-07-25 | $10.13 | $10.48 | $9.99 | $10.29 | $10.29 | 10,583,700 |
| 2024-07-24 | $10.59 | $10.75 | $10.08 | $10.18 | $10.18 | 14,857,800 |
| 2024-07-23 | $11.01 | $11.23 | $10.61 | $10.67 | $10.67 | 9,452,120 |
| 2024-07-22 | $10.86 | $11.10 | $10.73 | $11.09 | $11.09 | 9,199,850 |
| 2024-07-19 | $10.65 | $10.97 | $10.60 | $10.84 | $10.84 | 9,687,210 |
| 2024-07-18 | $10.50 | $10.83 | $10.35 | $10.75 | $10.75 | 11,866,000 |
| 2024-07-17 | $11.34 | $11.38 | $10.76 | $10.80 | $10.80 | 16,074,110 |
| 2024-07-16 | $11.25 | $11.52 | $10.95 | $11.43 | $11.43 | 15,443,320 |
| 2024-07-15 | $11.73 | $11.78 | $11.15 | $11.22 | $11.22 | 16,176,910 |
| 2024-07-12 | $12.78 | $13.05 | $11.60 | $11.80 | $11.80 | 25,567,190 |
| 2024-07-11 | $13.10 | $13.15 | $12.18 | $12.69 | $12.69 | 18,329,730 |
| 2024-07-10 | $14.19 | $14.21 | $12.94 | $12.94 | $12.94 | 17,164,760 |
| 2024-07-09 | $13.65 | $14.36 | $13.58 | $14.36 | $14.36 | 14,062,210 |
| 2024-07-08 | $14.02 | $14.07 | $13.68 | $13.76 | $13.76 | 7,997,820 |
| 2024-07-05 | $13.75 | $14.18 | $13.25 | $14.09 | $14.09 | 10,469,600 |
| 2024-07-04 | $14.02 | $14.27 | $13.60 | $13.75 | $13.75 | 11,855,760 |
| 2024-07-03 | $14.84 | $15.00 | $13.92 | $13.98 | $13.98 | 16,676,690 |
| 2024-07-02 | $16.55 | $16.86 | $14.70 | $14.90 | $14.90 | 23,864,080 |
| 2024-07-01 | $15.20 | $15.69 | $15.04 | $15.50 | $15.50 | 14,449,500 |
| 2024-06-28 | $14.71 | $15.69 | $14.55 | $15.08 | $15.08 | 14,861,700 |
| 2024-06-27 | $14.88 | $15.08 | $14.70 | $14.79 | $14.79 | 9,653,900 |
| 2024-06-26 | $14.35 | $15.08 | $14.02 | $15.00 | $15.00 | 13,423,400 |
| 2024-06-25 | $14.57 | $14.98 | $14.08 | $14.28 | $14.28 | 12,556,560 |
| 2024-06-24 | $14.50 | $15.20 | $14.21 | $14.58 | $14.58 | 20,539,180 |
| 2024-06-21 | $13.87 | $15.08 | $13.87 | $14.59 | $14.59 | 16,761,700 |
| 2024-06-20 | $14.20 | $14.38 | $13.76 | $13.78 | $13.78 | 5,014,600 |
| 2024-06-19 | $14.40 | $14.54 | $13.96 | $14.21 | $14.21 | 7,076,920 |
| 2024-06-18 | $13.94 | $14.92 | $13.89 | $14.52 | $14.52 | 10,860,720 |
| 2024-06-17 | $13.95 | $14.08 | $13.70 | $13.90 | $13.90 | 7,569,850 |
| 2024-06-14 | $14.61 | $14.75 | $13.89 | $13.98 | $13.98 | 11,925,890 |
| 2024-06-13 | $15.25 | $15.26 | $14.60 | $14.68 | $14.68 | 5,998,540 |
| 2024-06-12 | $14.85 | $15.31 | $14.75 | $15.07 | $15.07 | 5,201,000 |
| 2024-06-11 | $14.59 | $14.88 | $14.31 | $14.88 | $14.88 | 4,345,100 |
| 2024-06-07 | $14.60 | $14.78 | $14.26 | $14.70 | $14.70 | 5,232,400 |
| 2024-06-06 | $15.10 | $15.14 | $14.20 | $14.40 | $14.40 | 8,688,690 |
| 2024-06-05 | $15.42 | $15.52 | $14.98 | $15.02 | $15.02 | 7,261,330 |
| 2024-06-04 | $15.78 | $15.81 | $15.24 | $15.52 | $15.52 | 6,972,450 |
| 2024-06-03 | $16.32 | $16.44 | $15.70 | $15.90 | $15.90 | 6,539,200 |
| 2024-05-31 | $16.22 | $16.49 | $16.18 | $16.32 | $16.32 | 4,205,810 |
| 2024-05-30 | $16.38 | $16.60 | $16.23 | $16.31 | $16.31 | 4,440,600 |
| 2024-05-29 | $16.13 | $16.63 | $16.03 | $16.54 | $16.54 | 5,565,100 |
| 2024-05-28 | $16.50 | $16.58 | $16.17 | $16.17 | $16.17 | 5,719,400 |
| 2024-05-27 | $16.28 | $16.85 | $15.71 | $16.72 | $16.72 | 10,843,770 |
| 2024-05-24 | $16.71 | $16.96 | $16.35 | $16.73 | $16.73 | 10,873,070 |
| 2024-05-23 | $16.86 | $17.02 | $16.22 | $16.29 | $16.29 | 11,646,990 |
| 2024-05-22 | $17.64 | $17.96 | $16.82 | $17.08 | $17.08 | 9,707,810 |
| 2024-05-21 | $17.39 | $18.20 | $17.21 | $17.54 | $17.54 | 9,270,410 |
| 2024-05-20 | $17.41 | $17.75 | $16.90 | $17.65 | $17.65 | 11,637,970 |
| 2024-05-17 | $16.91 | $17.98 | $16.85 | $17.51 | $17.51 | 12,725,710 |
| 2024-05-16 | $16.42 | $17.48 | $16.21 | $17.05 | $17.05 | 15,344,920 |
| 2024-05-15 | $16.13 | $16.65 | $15.95 | $16.31 | $16.31 | 6,952,490 |
| 2024-05-14 | $16.20 | $16.66 | $15.90 | $16.41 | $16.41 | 12,083,140 |
| 2024-05-13 | $17.00 | $17.24 | $16.25 | $16.33 | $16.33 | 15,492,110 |
| 2024-05-10 | $18.59 | $18.98 | $17.20 | $17.39 | $17.39 | 20,933,220 |
| 2024-05-09 | $19.40 | $21.50 | $18.40 | $18.60 | $18.60 | 26,974,760 |
| 2024-05-08 | $18.94 | $19.89 | $18.35 | $19.77 | $19.77 | 14,520,310 |
| 2024-05-07 | $18.05 | $19.65 | $18.02 | $19.31 | $19.31 | 17,348,080 |
| 2024-05-06 | $18.75 | $18.87 | $17.92 | $18.24 | $18.24 | 13,341,400 |
| 2024-04-30 | $18.98 | $19.29 | $18.08 | $18.92 | $18.92 | 14,513,310 |
| 2024-04-29 | $17.60 | $19.50 | $17.55 | $18.72 | $18.72 | 16,175,820 |
| 2024-04-26 | $16.77 | $18.16 | $16.51 | $18.06 | $18.06 | 13,431,890 |
| 2024-04-25 | $16.78 | $17.68 | $16.62 | $16.99 | $16.99 | 10,923,470 |
| 2024-04-24 | $16.20 | $17.28 | $15.92 | $16.94 | $16.94 | 11,125,480 |
| 2024-04-23 | $15.11 | $16.80 | $14.98 | $16.33 | $16.33 | 11,279,570 |
| 2024-04-22 | $15.82 | $16.15 | $14.92 | $15.21 | $15.21 | 9,038,930 |
| 2024-04-19 | $15.30 | $15.95 | $15.21 | $15.53 | $15.53 | 7,335,490 |
| 2024-04-18 | $15.20 | $15.84 | $14.70 | $15.29 | $15.29 | 5,949,000 |
| 2024-04-17 | $14.30 | $15.38 | $14.30 | $15.17 | $15.17 | 7,819,400 |
| 2024-04-16 | $15.29 | $15.34 | $13.61 | $14.08 | $14.08 | 10,241,650 |
| 2024-04-15 | $15.70 | $16.28 | $15.00 | $15.33 | $15.33 | 9,620,000 |
| 2024-04-12 | $16.37 | $16.74 | $15.94 | $16.00 | $16.00 | 6,504,400 |
| 2024-04-11 | $16.45 | $17.12 | $16.28 | $16.43 | $16.43 | 7,335,780 |
| 2024-04-10 | $16.81 | $16.88 | $16.05 | $16.41 | $16.41 | 8,664,790 |
| 2024-04-09 | $17.18 | $17.65 | $16.33 | $16.99 | $16.99 | 13,241,650 |
| 2024-04-08 | $18.80 | $19.46 | $16.73 | $16.80 | $16.80 | 18,447,810 |
| 2024-04-03 | $17.60 | $20.17 | $17.12 | $19.21 | $19.21 | 26,086,500 |
| 2024-04-02 | $17.20 | $17.90 | $16.88 | $17.72 | $17.72 | 14,118,670 |
| 2024-04-01 | $17.30 | $17.54 | $16.75 | $17.10 | $17.10 | 12,013,780 |
| 2024-03-29 | $16.14 | $18.16 | $15.96 | $17.80 | $17.80 | 15,800,030 |
| 2024-03-28 | $15.34 | $16.42 | $15.34 | $15.88 | $15.88 | 10,983,950 |
| 2024-03-27 | $16.87 | $16.87 | $15.57 | $15.60 | $15.60 | 11,530,700 |
| 2024-03-26 | $17.22 | $17.90 | $16.24 | $16.86 | $16.86 | 14,017,070 |
| 2024-03-25 | $18.21 | $19.12 | $17.30 | $17.37 | $17.37 | 11,042,170 |
| 2024-03-22 | $18.70 | $19.26 | $17.70 | $18.79 | $18.79 | 12,450,530 |
| 2024-03-21 | $18.61 | $19.30 | $18.39 | $19.18 | $19.18 | 12,200,770 |
| 2024-03-20 | $18.50 | $18.70 | $18.14 | $18.36 | $18.36 | 9,052,630 |
| 2024-03-19 | $19.00 | $19.30 | $18.21 | $18.92 | $18.92 | 11,980,480 |
| 2024-03-18 | $19.13 | $19.38 | $18.19 | $19.21 | $19.21 | 13,117,020 |
| 2024-03-15 | $17.60 | $18.93 | $17.34 | $18.90 | $18.90 | 14,839,560 |
| 2024-03-14 | $18.50 | $18.88 | $16.80 | $17.51 | $17.51 | 16,902,240 |
| 2024-03-13 | $18.40 | $19.58 | $18.00 | $18.45 | $18.45 | 11,431,710 |
| 2024-03-12 | $17.34 | $18.91 | $17.34 | $18.37 | $18.37 | 14,275,100 |
| 2024-03-11 | $18.95 | $18.95 | $16.58 | $17.58 | $17.58 | 17,899,090 |
| 2024-03-08 | $15.58 | $18.78 | $15.33 | $17.71 | $17.71 | 21,655,790 |
| 2024-03-07 | $15.29 | $15.94 | $15.01 | $15.65 | $15.65 | 14,224,020 |
| 2024-03-06 | $15.62 | $15.83 | $14.60 | $15.30 | $15.30 | 15,053,780 |
| 2024-03-05 | $15.80 | $16.49 | $15.57 | $15.91 | $15.91 | 13,279,730 |
| 2024-03-04 | $15.30 | $16.36 | $15.30 | $16.13 | $16.13 | 25,119,210 |
| 2024-03-01 | $15.07 | $15.49 | $14.12 | $14.60 | $14.60 | 21,985,140 |
| 2024-02-29 | $13.00 | $14.61 | $13.00 | $14.40 | $14.40 | 18,405,040 |
| 2024-02-28 | $13.97 | $14.50 | $12.99 | $13.00 | $13.00 | 17,041,310 |
| 2024-02-27 | $13.42 | $14.31 | $13.38 | $14.05 | $14.05 | 16,152,950 |
| 2024-02-26 | $13.89 | $14.39 | $13.18 | $13.56 | $13.56 | 19,073,890 |
| 2024-02-23 | $12.65 | $13.74 | $12.52 | $13.50 | $13.50 | 12,593,900 |
| 2024-02-22 | $11.98 | $12.98 | $11.90 | $12.85 | $12.85 | 9,856,410 |
| 2024-02-21 | $10.40 | $12.56 | $10.40 | $12.12 | $12.12 | 11,069,410 |
| 2024-02-20 | $10.53 | $10.84 | $10.14 | $10.57 | $10.57 | 4,009,890 |
| 2024-02-19 | $10.41 | $11.35 | $10.26 | $10.52 | $10.52 | 7,671,560 |
| 2024-02-08 | $8.88 | $10.64 | $8.74 | $10.34 | $10.34 | 8,173,920 |
| 2024-02-07 | $9.11 | $9.59 | $8.75 | $8.96 | $8.96 | 7,156,350 |
| 2024-02-06 | $8.62 | $9.31 | $7.85 | $9.08 | $9.08 | 7,495,770 |
| 2024-02-05 | $9.80 | $9.80 | $8.15 | $8.72 | $8.72 | 7,122,050 |
| 2024-02-02 | $10.50 | $10.83 | $9.54 | $9.93 | $9.93 | 3,543,600 |
| 2024-02-01 | $10.56 | $10.64 | $10.18 | $10.50 | $10.50 | 3,409,000 |
| 2024-01-31 | $11.21 | $11.21 | $10.53 | $10.62 | $10.62 | 4,005,840 |
| 2024-01-30 | $11.64 | $11.64 | $11.11 | $11.17 | $11.17 | 2,829,700 |
| 2024-01-29 | $12.18 | $12.26 | $11.46 | $11.59 | $11.59 | 2,715,700 |
| 2024-01-26 | $12.23 | $12.39 | $11.96 | $12.08 | $12.08 | 2,425,600 |
| 2024-01-25 | $11.65 | $12.24 | $11.52 | $12.23 | $12.23 | 3,408,930 |
| 2024-01-24 | $11.45 | $11.73 | $11.21 | $11.60 | $11.60 | 2,855,800 |
| 2024-01-23 | $11.66 | $11.78 | $11.33 | $11.44 | $11.44 | 2,966,430 |
| 2024-01-22 | $12.35 | $12.50 | $11.50 | $11.60 | $11.60 | 4,193,340 |
| 2024-01-19 | $12.59 | $12.69 | $12.36 | $12.39 | $12.39 | 3,391,600 |
| 2024-01-18 | $12.67 | $12.99 | $12.05 | $12.70 | $12.70 | 6,971,200 |
| 2024-01-17 | $13.08 | $13.21 | $12.78 | $13.00 | $13.00 | 2,475,770 |
| 2024-01-16 | $13.20 | $13.23 | $12.80 | $13.16 | $13.16 | 3,994,700 |
| 2024-01-15 | $13.01 | $13.46 | $12.96 | $13.17 | $13.17 | 5,699,800 |
| 2024-01-12 | $13.33 | $13.49 | $12.95 | $13.03 | $13.03 | 3,666,100 |
| 2024-01-11 | $13.30 | $13.51 | $13.22 | $13.36 | $13.36 | 3,780,370 |
| 2024-01-10 | $13.66 | $13.74 | $13.19 | $13.31 | $13.31 | 2,962,000 |
| 2024-01-09 | $13.43 | $13.85 | $13.41 | $13.65 | $13.65 | 2,490,820 |
| 2024-01-08 | $13.96 | $13.98 | $13.44 | $13.45 | $13.45 | 2,398,800 |
| 2024-01-05 | $14.18 | $14.28 | $13.71 | $13.86 | $13.86 | 2,510,600 |
| 2024-01-04 | $14.26 | $14.26 | $13.96 | $14.14 | $14.14 | 2,047,140 |
| 2024-01-03 | $14.46 | $14.54 | $14.11 | $14.28 | $14.28 | 2,401,900 |
| 2024-01-02 | $14.40 | $14.67 | $14.29 | $14.50 | $14.50 | 2,731,650 |
| 2024-01-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2023-12-29 | $13.93 | $14.39 | $13.84 | $14.29 | $14.29 | 3,399,910 |
| 2023-12-28 | $13.89 | $14.13 | $13.64 | $13.99 | $13.99 | 2,711,400 |
| 2023-12-27 | $13.57 | $14.00 | $13.57 | $13.89 | $13.89 | 2,155,000 |
| 2023-12-26 | $13.86 | $13.90 | $13.52 | $13.61 | $13.61 | 2,364,700 |
| 2023-12-25 | $13.95 | $14.12 | $13.70 | $13.85 | $13.85 | 3,161,840 |
| 2023-12-22 | $14.16 | $14.29 | $13.91 | $13.95 | $13.95 | 3,122,070 |
| 2023-12-21 | $14.32 | $14.60 | $13.78 | $14.17 | $14.17 | 4,413,500 |
| 2023-12-20 | $14.34 | $14.75 | $14.32 | $14.33 | $14.33 | 3,179,400 |
| 2023-12-19 | $14.21 | $14.37 | $13.95 | $14.34 | $14.34 | 5,142,300 |
| 2023-12-18 | $15.23 | $15.23 | $14.00 | $14.22 | $14.22 | 10,176,300 |
| 2023-12-15 | $15.70 | $16.00 | $15.07 | $15.23 | $15.23 | 5,229,640 |
| 2023-12-14 | $15.12 | $15.88 | $15.10 | $15.44 | $15.44 | 4,814,900 |
| 2023-12-13 | $15.06 | $15.32 | $14.91 | $15.10 | $15.10 | 2,638,800 |
| 2023-12-12 | $15.36 | $15.44 | $14.90 | $15.06 | $15.06 | 3,593,250 |
| 2023-12-11 | $15.62 | $15.67 | $15.05 | $15.32 | $15.32 | 5,090,440 |
| 2023-12-08 | $15.17 | $16.18 | $15.17 | $15.73 | $15.73 | 5,664,890 |
| 2023-12-07 | $15.10 | $15.31 | $15.08 | $15.17 | $15.17 | 1,600,200 |
| 2023-12-06 | $15.34 | $15.49 | $15.10 | $15.18 | $15.18 | 2,372,900 |
| 2023-12-05 | $15.68 | $15.68 | $15.29 | $15.38 | $15.38 | 2,811,950 |
| 2023-12-04 | $15.42 | $15.88 | $15.23 | $15.75 | $15.75 | 3,167,690 |
| 2023-12-01 | $15.48 | $15.52 | $15.32 | $15.39 | $15.39 | 1,626,000 |
| 2023-11-30 | $15.69 | $15.69 | $15.20 | $15.50 | $15.50 | 2,634,630 |
| 2023-11-29 | $15.70 | $15.90 | $15.56 | $15.64 | $15.64 | 1,815,600 |
| 2023-11-28 | $15.80 | $15.94 | $15.51 | $15.65 | $15.65 | 2,258,520 |
| 2023-11-27 | $15.53 | $15.92 | $15.36 | $15.82 | $15.82 | 3,193,000 |
| 2023-11-24 | $15.43 | $15.56 | $15.19 | $15.51 | $15.51 | 2,753,820 |
| 2023-11-23 | $15.31 | $15.50 | $15.30 | $15.43 | $15.43 | 2,521,300 |
| 2023-11-22 | $15.66 | $15.86 | $15.33 | $15.35 | $15.35 | 3,316,330 |
| 2023-11-21 | $15.87 | $15.96 | $15.56 | $15.67 | $15.67 | 2,948,880 |
| 2023-11-20 | $15.66 | $16.08 | $15.58 | $15.87 | $15.87 | 5,164,640 |
| 2023-11-17 | $15.18 | $15.67 | $14.92 | $15.63 | $15.63 | 3,879,550 |
| 2023-11-16 | $15.10 | $15.29 | $14.81 | $15.04 | $15.04 | 4,120,000 |
| 2023-11-15 | $14.69 | $15.38 | $14.57 | $15.14 | $15.14 | 8,827,530 |
| 2023-11-14 | $14.62 | $14.80 | $14.33 | $14.59 | $14.59 | 8,479,970 |
| 2023-11-13 | $16.05 | $16.06 | $14.40 | $14.64 | $14.64 | 13,694,410 |
| 2023-11-10 | $15.69 | $16.06 | $15.52 | $16.00 | $16.00 | 2,793,950 |
| 2023-11-09 | $15.90 | $16.07 | $15.59 | $15.74 | $15.74 | 3,323,700 |
| 2023-11-08 | $15.90 | $16.09 | $15.71 | $15.90 | $15.90 | 3,923,990 |
| 2023-11-07 | $16.17 | $16.24 | $15.76 | $15.89 | $15.89 | 5,258,600 |
| 2023-11-06 | $15.95 | $16.29 | $15.61 | $16.24 | $16.24 | 3,459,360 |
| 2023-11-03 | $15.40 | $16.04 | $15.40 | $15.95 | $15.95 | 3,295,080 |
| 2023-11-02 | $15.80 | $15.90 | $15.30 | $15.35 | $15.35 | 2,691,360 |
| 2023-11-01 | $16.16 | $16.18 | $15.65 | $15.66 | $15.66 | 2,681,390 |
| 2023-10-31 | $16.01 | $16.18 | $15.83 | $16.16 | $16.16 | 4,039,180 |
| 2023-10-30 | $15.71 | $16.14 | $15.62 | $16.13 | $16.13 | 4,648,930 |
| 2023-10-27 | $15.43 | $15.85 | $15.25 | $15.83 | $15.83 | 4,944,870 |
| 2023-10-26 | $15.20 | $15.83 | $15.10 | $15.70 | $15.70 | 4,394,400 |
| 2023-10-25 | $15.36 | $15.85 | $15.33 | $15.38 | $15.38 | 2,893,800 |
| 2023-10-24 | $15.22 | $15.84 | $15.08 | $15.36 | $15.36 | 2,917,700 |
| 2023-10-23 | $15.61 | $15.69 | $15.13 | $15.22 | $15.22 | 2,631,700 |
| 2023-10-20 | $15.62 | $15.90 | $15.39 | $15.46 | $15.46 | 1,829,030 |
| 2023-10-19 | $15.83 | $16.00 | $15.58 | $15.60 | $15.60 | 2,044,000 |
| 2023-10-18 | $16.20 | $16.20 | $15.70 | $15.84 | $15.84 | 2,915,390 |
| 2023-10-17 | $16.49 | $16.56 | $15.85 | $16.04 | $16.04 | 4,006,650 |
| 2023-10-16 | $16.64 | $16.88 | $16.22 | $16.45 | $16.45 | 3,425,000 |
| 2023-10-13 | $16.48 | $16.72 | $16.10 | $16.61 | $16.61 | 5,048,100 |
| 2023-10-12 | $17.37 | $17.48 | $16.49 | $16.60 | $16.60 | 7,028,720 |
| 2023-10-11 | $17.30 | $17.65 | $17.15 | $17.36 | $17.36 | 4,079,020 |
| 2023-10-10 | $17.16 | $17.43 | $16.94 | $17.18 | $17.18 | 3,487,850 |
| 2023-10-09 | $16.90 | $17.21 | $16.53 | $17.10 | $17.10 | 3,535,740 |
| 2023-09-28 | $16.86 | $17.00 | $16.63 | $16.90 | $16.90 | 3,656,910 |
| 2023-09-27 | $16.64 | $16.92 | $16.38 | $16.74 | $16.74 | 4,546,210 |
| 2023-09-26 | $16.20 | $16.70 | $16.20 | $16.62 | $16.62 | 5,056,410 |
| 2023-09-25 | $15.95 | $16.46 | $15.90 | $16.33 | $16.33 | 5,026,310 |
| 2023-09-22 | $15.44 | $16.00 | $15.35 | $15.93 | $15.93 | 5,335,150 |
| 2023-09-21 | $15.93 | $15.94 | $15.46 | $15.57 | $15.57 | 4,830,370 |
| 2023-09-20 | $15.83 | $16.05 | $15.68 | $15.82 | $15.82 | 5,121,860 |
| 2023-09-19 | $15.68 | $16.08 | $15.44 | $15.98 | $15.98 | 8,257,510 |
| 2023-09-18 | $14.78 | $15.63 | $14.71 | $15.62 | $15.62 | 9,126,340 |
| 2023-09-15 | $14.39 | $15.27 | $14.39 | $14.94 | $14.94 | 6,106,360 |
| 2023-09-14 | $14.41 | $14.76 | $14.37 | $14.48 | $14.48 | 2,426,040 |
| 2023-09-13 | $14.65 | $14.77 | $14.36 | $14.54 | $14.54 | 3,940,000 |
| 2023-09-12 | $14.75 | $14.95 | $14.44 | $14.82 | $14.82 | 6,040,480 |
| 2023-09-11 | $14.05 | $14.55 | $13.85 | $14.28 | $14.28 | 4,251,960 |
| 2023-09-08 | $14.13 | $14.34 | $13.90 | $13.99 | $13.99 | 3,487,400 |
| 2023-09-07 | $14.51 | $14.65 | $13.97 | $14.05 | $14.05 | 3,400,000 |
| 2023-09-06 | $14.79 | $14.89 | $14.39 | $14.55 | $14.55 | 3,587,960 |
| 2023-09-05 | $14.69 | $14.98 | $14.69 | $14.79 | $14.79 | 2,837,400 |
| 2023-09-04 | $14.81 | $15.06 | $14.69 | $14.79 | $14.79 | 2,386,800 |
| 2023-09-01 | $15.19 | $15.19 | $14.62 | $14.87 | $14.87 | 3,466,350 |
| 2023-08-31 | $14.84 | $14.90 | $14.52 | $14.80 | $14.80 | 2,992,500 |
| 2023-08-30 | $14.64 | $15.03 | $14.42 | $14.72 | $14.72 | 3,599,280 |
| 2023-08-29 | $13.76 | $14.68 | $13.75 | $14.64 | $14.64 | 5,248,580 |
| 2023-08-28 | $14.27 | $14.56 | $13.74 | $13.85 | $13.85 | 3,735,380 |
| 2023-08-25 | $13.79 | $14.14 | $13.60 | $13.67 | $13.67 | 4,267,200 |
| 2023-08-24 | $14.11 | $14.11 | $13.53 | $13.90 | $13.90 | 4,560,580 |
| 2023-08-23 | $14.19 | $14.31 | $13.96 | $14.05 | $14.05 | 2,413,900 |
| 2023-08-22 | $14.28 | $14.28 | $13.85 | $14.17 | $14.17 | 3,109,840 |
| 2023-08-21 | $14.09 | $14.35 | $13.81 | $14.12 | $14.12 | 3,655,240 |
| 2023-08-18 | $14.19 | $14.38 | $13.85 | $13.86 | $13.86 | 3,630,040 |
| 2023-08-17 | $14.00 | $14.26 | $13.89 | $14.22 | $14.22 | 2,953,300 |
| 2023-08-16 | $14.03 | $14.32 | $13.91 | $14.02 | $14.02 | 2,440,200 |
| 2023-08-15 | $14.09 | $14.17 | $13.81 | $14.00 | $14.00 | 2,073,570 |
| 2023-08-14 | $13.90 | $14.19 | $13.75 | $14.06 | $14.06 | 3,706,020 |
| 2023-08-11 | $14.00 | $14.48 | $13.99 | $14.08 | $14.08 | 4,241,610 |
| 2023-08-10 | $14.00 | $14.25 | $13.73 | $14.05 | $14.05 | 4,280,360 |
| 2023-08-09 | $13.39 | $14.20 | $13.30 | $14.02 | $14.02 | 7,934,420 |
| 2023-08-08 | $13.75 | $13.75 | $13.04 | $13.39 | $13.39 | 6,390,540 |
| 2023-08-07 | $14.36 | $14.49 | $13.58 | $13.73 | $13.73 | 8,711,330 |
| 2023-08-04 | $14.88 | $15.10 | $14.20 | $14.35 | $14.35 | 4,329,180 |
| 2023-08-03 | $14.85 | $15.01 | $14.68 | $14.89 | $14.89 | 2,658,600 |
| 2023-08-02 | $14.85 | $14.95 | $14.55 | $14.85 | $14.85 | 2,469,900 |
| 2023-08-01 | $15.22 | $15.24 | $14.53 | $14.92 | $14.92 | 3,589,900 |
| 2023-07-31 | $15.35 | $15.44 | $15.01 | $15.07 | $15.07 | 2,172,640 |
| 2023-07-28 | $15.59 | $15.60 | $15.23 | $15.35 | $15.35 | 1,684,020 |
| 2023-07-27 | $15.67 | $15.91 | $15.43 | $15.49 | $15.49 | 1,768,300 |
| 2023-07-26 | $15.97 | $16.14 | $15.63 | $15.72 | $15.72 | 2,244,630 |
| 2023-07-25 | $16.66 | $16.88 | $15.86 | $16.03 | $16.03 | 4,322,470 |
| 2023-07-24 | $16.20 | $16.92 | $15.98 | $16.57 | $16.57 | 2,512,310 |
| 2023-07-21 | $15.99 | $16.38 | $15.83 | $16.10 | $16.10 | 1,950,450 |
| 2023-07-20 | $16.33 | $16.60 | $15.96 | $15.99 | $15.99 | 2,097,720 |
| 2023-07-19 | $16.52 | $16.70 | $16.20 | $16.33 | $16.33 | 1,751,820 |
| 2023-07-18 | $16.54 | $16.80 | $16.50 | $16.61 | $16.61 | 1,965,540 |
| 2023-07-17 | $16.81 | $16.95 | $16.55 | $16.66 | $16.66 | 2,583,930 |
| 2023-07-14 | $17.04 | $17.36 | $16.80 | $16.95 | $16.95 | 2,368,300 |
| 2023-07-13 | $17.04 | $17.48 | $16.93 | $17.00 | $17.00 | 3,046,010 |
| 2023-07-12 | $17.53 | $17.69 | $16.88 | $16.93 | $16.93 | 4,955,720 |
| 2023-07-11 | $17.04 | $17.98 | $16.66 | $17.43 | $17.41 | 13,008,730 |
| 2023-07-10 | $16.60 | $16.75 | $16.20 | $16.45 | $16.43 | 1,726,700 |
| 2023-07-07 | $16.35 | $16.65 | $16.19 | $16.47 | $16.45 | 1,654,560 |
| 2023-07-06 | $16.66 | $16.80 | $16.32 | $16.38 | $16.36 | 1,940,330 |
| 2023-07-05 | $16.85 | $16.96 | $16.53 | $16.67 | $16.65 | 3,125,180 |
| 2023-07-04 | $16.30 | $16.96 | $16.20 | $16.85 | $16.83 | 4,370,790 |
| 2023-07-03 | $16.69 | $16.74 | $16.03 | $16.16 | $16.14 | 2,484,690 |
| 2023-06-30 | $16.38 | $16.62 | $16.18 | $16.51 | $16.49 | 2,376,510 |
| 2023-06-29 | $15.60 | $16.46 | $15.54 | $16.36 | $16.34 | 3,715,100 |
| 2023-06-28 | $15.92 | $15.93 | $15.33 | $15.76 | $15.74 | 3,348,240 |
| 2023-06-27 | $15.74 | $16.23 | $15.72 | $15.91 | $15.89 | 3,148,640 |
| 2023-06-26 | $15.80 | $16.31 | $15.66 | $15.70 | $15.68 | 3,093,100 |
| 2023-06-21 | $16.48 | $16.48 | $16.02 | $16.05 | $16.03 | 2,275,730 |
| 2023-06-20 | $16.72 | $16.84 | $16.24 | $16.40 | $16.38 | 4,507,780 |
| 2023-06-19 | $15.90 | $17.09 | $15.77 | $16.77 | $16.75 | 7,626,770 |
| 2023-06-16 | $15.66 | $15.90 | $15.43 | $15.79 | $15.77 | 2,178,360 |
| 2023-06-15 | $15.84 | $15.97 | $15.60 | $15.68 | $15.66 | 2,525,860 |
| 2023-06-14 | $15.76 | $16.15 | $15.73 | $15.84 | $15.82 | 2,048,630 |
| 2023-06-13 | $15.82 | $16.02 | $15.51 | $15.84 | $15.82 | 2,306,380 |
| 2023-06-12 | $16.18 | $16.38 | $15.60 | $15.73 | $15.71 | 3,250,840 |
| 2023-06-09 | $15.80 | $16.50 | $15.74 | $16.18 | $16.16 | 3,916,610 |
| 2023-06-08 | $16.10 | $16.13 | $15.75 | $15.79 | $15.77 | 3,012,150 |
| 2023-06-07 | $16.38 | $16.47 | $15.80 | $15.96 | $15.94 | 4,532,000 |
| 2023-06-06 | $17.30 | $17.30 | $16.24 | $16.26 | $16.24 | 7,502,600 |
| 2023-06-05 | $16.41 | $17.49 | $16.33 | $17.35 | $17.33 | 8,733,480 |
| 2023-06-02 | $17.22 | $17.29 | $16.25 | $16.41 | $16.39 | 7,159,450 |
| 2023-06-01 | $17.00 | $17.58 | $16.98 | $17.31 | $17.31 | 9,448,020 |
| 2023-05-31 | $16.98 | $17.24 | $16.76 | $16.96 | $16.96 | 5,637,800 |
| 2023-05-30 | $17.34 | $17.36 | $16.90 | $17.14 | $17.14 | 9,777,180 |
| 2023-05-29 | $16.09 | $18.06 | $16.03 | $17.60 | $17.60 | 15,288,060 |
| 2023-05-26 | $15.09 | $16.14 | $15.07 | $16.03 | $16.03 | 6,679,920 |
| 2023-05-25 | $15.71 | $15.71 | $15.05 | $15.25 | $15.25 | 8,030,370 |
| 2023-05-24 | $15.84 | $15.84 | $15.41 | $15.56 | $15.56 | 4,673,650 |
| 2023-05-23 | $16.16 | $16.29 | $15.68 | $15.76 | $15.76 | 4,867,040 |
| 2023-05-22 | $16.05 | $16.52 | $15.97 | $16.16 | $16.16 | 4,182,650 |
| 2023-05-19 | $16.00 | $16.11 | $15.64 | $15.96 | $15.96 | 3,095,560 |
| 2023-05-18 | $16.12 | $16.50 | $15.86 | $15.99 | $15.99 | 5,853,980 |
| 2023-05-17 | $15.81 | $16.47 | $15.75 | $16.07 | $16.07 | 5,574,080 |
| 2023-05-16 | $15.80 | $16.05 | $15.67 | $15.91 | $15.91 | 3,596,980 |
| 2023-05-15 | $15.55 | $15.94 | $15.40 | $15.87 | $15.87 | 2,868,500 |
| 2023-05-12 | $15.35 | $16.16 | $15.35 | $15.62 | $15.62 | 4,281,990 |
| 2023-05-11 | $15.71 | $15.78 | $15.35 | $15.44 | $15.44 | 1,665,590 |
| 2023-05-10 | $15.24 | $15.80 | $15.14 | $15.71 | $15.71 | 3,481,020 |
| 2023-05-09 | $15.31 | $15.51 | $15.15 | $15.23 | $15.23 | 3,109,440 |
| 2023-05-08 | $15.04 | $15.78 | $14.90 | $15.51 | $15.51 | 4,650,700 |
| 2023-05-05 | $14.90 | $15.07 | $14.72 | $14.92 | $14.92 | 2,658,660 |
| 2023-05-04 | $14.62 | $15.23 | $14.30 | $14.89 | $14.89 | 3,216,200 |
| 2023-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-04-28 | $14.52 | $14.81 | $14.35 | $14.60 | $14.60 | 2,652,840 |
| 2023-04-27 | $14.13 | $14.87 | $14.02 | $14.60 | $14.60 | 3,033,320 |
| 2023-04-26 | $13.51 | $14.40 | $13.48 | $14.17 | $14.17 | 2,230,200 |
| 2023-04-25 | $13.76 | $13.88 | $13.30 | $13.49 | $13.49 | 2,299,010 |
| 2023-04-24 | $13.95 | $14.03 | $13.60 | $13.75 | $13.75 | 2,383,880 |
| 2023-04-21 | $14.59 | $14.59 | $13.95 | $13.98 | $13.98 | 2,307,300 |
| 2023-04-20 | $14.45 | $14.55 | $14.19 | $14.53 | $14.53 | 2,022,150 |
| 2023-04-19 | $14.68 | $14.88 | $14.36 | $14.46 | $14.46 | 2,172,520 |
| 2023-04-18 | $15.09 | $15.20 | $14.60 | $14.72 | $14.72 | 2,070,400 |
| 2023-04-17 | $14.94 | $15.45 | $14.94 | $15.12 | $15.12 | 2,124,540 |
| 2023-04-14 | $14.87 | $15.17 | $14.51 | $15.00 | $15.00 | 2,653,260 |
| 2023-04-13 | $15.20 | $15.20 | $14.58 | $14.76 | $14.76 | 3,664,440 |
| 2023-04-12 | $15.03 | $15.40 | $14.88 | $15.25 | $15.25 | 2,283,360 |
| 2023-04-11 | $15.20 | $15.20 | $14.80 | $14.90 | $14.90 | 2,525,220 |
| 2023-04-10 | $15.04 | $15.43 | $14.73 | $15.20 | $15.20 | 3,837,500 |
| 2023-04-07 | $14.85 | $15.31 | $14.70 | $15.04 | $15.04 | 2,691,840 |
| 2023-04-06 | $14.54 | $14.95 | $14.26 | $14.70 | $14.70 | 2,183,700 |
| 2023-04-05 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-04-04 | $15.13 | $15.13 | $14.35 | $14.53 | $14.53 | 4,120,530 |
| 2023-04-03 | $15.25 | $15.50 | $15.02 | $15.06 | $15.06 | 3,456,550 |
| 2023-03-31 | $15.38 | $15.50 | $15.07 | $15.29 | $15.29 | 5,074,580 |
| 2023-03-30 | $14.80 | $15.49 | $14.35 | $15.40 | $15.40 | 4,959,930 |
| 2023-03-29 | $15.20 | $15.34 | $14.53 | $14.70 | $14.70 | 3,226,900 |
| 2023-03-28 | $15.54 | $15.95 | $15.20 | $15.27 | $15.27 | 4,094,340 |
| 2023-03-27 | $14.60 | $15.63 | $14.44 | $15.63 | $15.63 | 4,088,500 |
| 2023-03-24 | $14.63 | $14.81 | $14.51 | $14.63 | $14.63 | 1,538,190 |
| 2023-03-23 | $14.79 | $14.95 | $14.50 | $14.63 | $14.63 | 1,785,250 |
| 2023-03-22 | $15.11 | $15.20 | $14.69 | $14.75 | $14.75 | 2,427,120 |
| 2023-03-21 | $14.20 | $14.87 | $14.15 | $14.83 | $14.83 | 2,614,150 |
| 2023-03-20 | $14.30 | $14.34 | $13.81 | $14.18 | $14.18 | 2,223,860 |
| 2023-03-17 | $14.03 | $14.54 | $13.85 | $14.30 | $14.30 | 4,583,190 |
| 2023-03-16 | $14.03 | $14.12 | $13.70 | $13.84 | $13.84 | 1,687,900 |
| 2023-03-15 | $14.18 | $14.35 | $13.93 | $13.99 | $13.99 | 1,594,220 |
| 2023-03-14 | $14.56 | $14.56 | $13.83 | $14.06 | $14.06 | 2,824,170 |
| 2023-03-13 | $14.36 | $14.60 | $14.31 | $14.49 | $14.49 | 1,718,810 |
| 2023-03-10 | $14.59 | $14.79 | $14.20 | $14.48 | $14.48 | 3,259,400 |
| 2023-03-09 | $14.51 | $15.02 | $14.44 | $14.58 | $14.58 | 4,595,390 |
| 2023-03-08 | $14.56 | $14.80 | $14.32 | $14.55 | $14.55 | 4,589,300 |
| 2023-03-07 | $15.50 | $15.58 | $14.38 | $14.46 | $14.46 | 5,234,190 |
| 2023-03-06 | $15.41 | $15.64 | $15.26 | $15.40 | $15.40 | 3,347,900 |
| 2023-03-03 | $15.07 | $15.39 | $14.90 | $15.28 | $15.28 | 3,460,870 |
| 2023-03-02 | $15.83 | $16.02 | $15.02 | $15.05 | $15.05 | 4,607,340 |
| 2023-03-01 | $15.62 | $15.86 | $15.52 | $15.82 | $15.82 | 2,326,800 |
| 2023-02-28 | $15.60 | $15.76 | $15.41 | $15.62 | $15.62 | 3,057,200 |
| 2023-02-27 | $16.14 | $16.40 | $15.46 | $15.60 | $15.60 | 3,268,580 |
| 2023-02-24 | $15.95 | $16.16 | $15.80 | $16.06 | $16.06 | 2,939,710 |
| 2023-02-23 | $15.91 | $16.10 | $15.62 | $15.79 | $15.79 | 2,118,040 |
| 2023-02-22 | $15.87 | $16.10 | $15.58 | $15.94 | $15.94 | 3,113,080 |
| 2023-02-21 | $15.59 | $16.46 | $15.46 | $15.95 | $15.95 | 4,020,000 |
| 2023-02-20 | $15.34 | $15.71 | $15.03 | $15.55 | $15.55 | 2,948,310 |
| 2023-02-17 | $15.39 | $15.85 | $15.07 | $15.15 | $15.15 | 3,526,730 |
| 2023-02-16 | $15.13 | $15.79 | $15.03 | $15.24 | $15.24 | 3,734,080 |
| 2023-02-15 | $14.92 | $15.50 | $14.80 | $15.15 | $15.15 | 2,706,430 |
| 2023-02-14 | $14.89 | $15.10 | $14.44 | $14.92 | $14.92 | 3,238,080 |
| 2023-02-13 | $14.68 | $14.98 | $14.50 | $14.91 | $14.91 | 2,351,420 |
| 2023-02-10 | $14.53 | $14.81 | $14.47 | $14.68 | $14.68 | 2,140,600 |
| 2023-02-09 | $14.50 | $14.67 | $14.44 | $14.44 | $14.44 | 2,121,970 |
| 2023-02-08 | $14.59 | $14.83 | $14.30 | $14.67 | $14.67 | 3,400,200 |
| 2023-02-07 | $13.95 | $14.76 | $13.81 | $14.60 | $14.60 | 5,481,990 |
| 2023-02-06 | $13.85 | $14.23 | $13.74 | $13.91 | $13.91 | 2,839,820 |
| 2023-02-03 | $14.16 | $14.25 | $13.70 | $13.93 | $13.93 | 3,671,170 |
| 2023-02-02 | $14.29 | $14.33 | $14.00 | $14.15 | $14.15 | 3,415,690 |
| 2023-02-01 | $13.67 | $14.34 | $13.66 | $14.29 | $14.29 | 6,505,600 |
| 2023-01-31 | $13.40 | $13.81 | $13.26 | $13.61 | $13.61 | 4,282,300 |
| 2023-01-30 | $12.83 | $13.47 | $12.83 | $13.36 | $13.36 | 4,922,740 |
| 2023-01-20 | $13.16 | $13.49 | $12.74 | $12.79 | $12.79 | 4,016,140 |
| 2023-01-19 | $12.38 | $13.15 | $12.27 | $13.14 | $13.14 | 4,023,500 |
| 2023-01-18 | $12.14 | $12.44 | $12.10 | $12.38 | $12.38 | 2,354,360 |
| 2023-01-17 | $12.21 | $12.31 | $12.11 | $12.15 | $12.15 | 1,501,100 |
| 2023-01-16 | $11.84 | $12.32 | $11.78 | $12.21 | $12.21 | 2,775,600 |
| 2023-01-13 | $11.98 | $12.08 | $11.56 | $11.92 | $11.92 | 3,017,620 |
| 2023-01-12 | $11.91 | $12.14 | $11.71 | $11.84 | $11.84 | 2,766,830 |
| 2023-01-11 | $12.18 | $12.27 | $11.70 | $11.79 | $11.79 | 4,957,540 |
| 2023-01-10 | $12.18 | $12.30 | $12.03 | $12.18 | $12.18 | 1,605,120 |
| 2023-01-09 | $12.38 | $12.42 | $12.08 | $12.16 | $12.16 | 1,693,880 |
| 2023-01-06 | $12.46 | $12.55 | $12.25 | $12.35 | $12.35 | 2,565,500 |
| 2023-01-05 | $12.32 | $12.46 | $12.20 | $12.43 | $12.43 | 2,400,200 |
| 2023-01-04 | $12.10 | $12.46 | $12.08 | $12.33 | $12.33 | 3,090,740 |
| 2023-01-03 | $11.60 | $12.18 | $11.59 | $12.09 | $12.09 | 2,979,010 |
| 2023-01-02 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2022-12-30 | $11.72 | $11.83 | $11.53 | $11.56 | $11.56 | 1,548,580 |
| 2022-12-29 | $11.65 | $11.88 | $11.47 | $11.71 | $11.71 | 1,547,980 |
| 2022-12-28 | $11.95 | $11.98 | $11.55 | $11.66 | $11.66 | 1,822,100 |
| 2022-12-27 | $11.66 | $12.08 | $11.39 | $11.95 | $11.95 | 4,163,200 |
| 2022-12-26 | $11.25 | $11.66 | $11.23 | $11.60 | $11.60 | 2,423,150 |
| 2022-12-23 | $11.19 | $11.34 | $11.04 | $11.23 | $11.23 | 2,342,600 |
| 2022-12-22 | $11.50 | $11.62 | $11.14 | $11.15 | $11.15 | 4,013,290 |
| 2022-12-21 | $11.69 | $11.76 | $11.33 | $11.45 | $11.45 | 3,575,800 |
| 2022-12-20 | $11.94 | $11.99 | $11.37 | $11.69 | $11.69 | 7,069,430 |
| 2022-12-19 | $12.14 | $12.73 | $12.12 | $12.33 | $12.33 | 10,365,170 |
| 2022-12-16 | $11.94 | $12.56 | $11.80 | $12.12 | $12.12 | 9,455,340 |
| 2022-12-15 | $11.74 | $12.14 | $11.59 | $12.03 | $12.03 | 2,918,300 |
| 2022-12-14 | $11.71 | $12.05 | $11.59 | $11.70 | $11.70 | 3,426,400 |
| 2022-12-13 | $12.06 | $12.10 | $11.57 | $11.62 | $11.62 | 3,818,700 |
| 2022-12-12 | $11.90 | $12.18 | $11.85 | $12.12 | $12.12 | 3,142,900 |
| 2022-12-09 | $11.84 | $12.06 | $11.76 | $11.88 | $11.88 | 2,589,700 |
| 2022-12-08 | $12.07 | $12.19 | $11.81 | $11.89 | $11.89 | 2,203,100 |
| 2022-12-07 | $12.01 | $12.15 | $11.87 | $12.05 | $12.05 | 2,178,090 |
| 2022-12-06 | $12.23 | $12.38 | $11.93 | $11.96 | $11.96 | 2,584,700 |
| 2022-12-05 | $12.47 | $12.53 | $12.10 | $12.31 | $12.31 | 2,736,000 |
| 2022-12-01 | $12.56 | $12.66 | $12.14 | $12.41 | $12.41 | 4,492,890 |
| 2022-11-30 | $12.77 | $12.77 | $12.28 | $12.39 | $12.39 | 3,831,410 |
| 2022-11-29 | $12.46 | $12.93 | $12.42 | $12.74 | $12.74 | 4,339,630 |
| 2022-11-28 | $12.50 | $12.78 | $12.23 | $12.50 | $12.50 | 3,515,600 |
| 2022-11-25 | $13.68 | $13.89 | $12.61 | $12.80 | $12.80 | 9,025,590 |
| 2022-11-24 | $13.68 | $13.94 | $13.48 | $13.60 | $13.60 | 3,923,430 |
| 2022-11-23 | $14.00 | $14.00 | $13.13 | $13.69 | $13.69 | 6,533,310 |
| 2022-11-22 | $14.95 | $15.00 | $13.83 | $13.98 | $13.98 | 8,616,220 |
| 2022-11-21 | $14.70 | $15.12 | $14.41 | $15.06 | $15.06 | 4,831,080 |
| 2022-11-18 | $14.69 | $14.81 | $14.39 | $14.70 | $14.70 | 4,006,400 |
| 2022-11-17 | $14.44 | $14.70 | $14.16 | $14.69 | $14.69 | 3,160,240 |
| 2022-11-16 | $14.64 | $14.80 | $14.07 | $14.35 | $14.35 | 3,287,650 |
| 2022-11-15 | $14.33 | $14.61 | $13.91 | $14.50 | $14.50 | 3,793,420 |
| 2022-11-14 | $14.04 | $14.35 | $13.77 | $14.23 | $14.23 | 4,462,320 |
| 2022-11-11 | $14.50 | $14.75 | $13.70 | $13.96 | $13.96 | 7,221,580 |
| 2022-11-10 | $14.52 | $15.31 | $13.90 | $14.22 | $14.22 | 9,235,040 |
| 2022-11-09 | $14.20 | $14.83 | $14.19 | $14.52 | $14.52 | 4,644,260 |
| 2022-11-08 | $14.29 | $14.45 | $13.91 | $14.30 | $14.30 | 4,864,890 |
| 2022-11-07 | $14.34 | $14.39 | $13.95 | $14.23 | $14.23 | 4,573,130 |
| 2022-11-04 | $14.61 | $14.99 | $14.09 | $14.34 | $14.34 | 7,006,420 |
| 2022-11-03 | $14.44 | $14.82 | $13.80 | $14.57 | $14.57 | 9,413,610 |
| 2022-11-02 | $13.80 | $15.20 | $13.73 | $14.33 | $14.33 | 14,304,100 |
| 2022-11-01 | $13.33 | $13.95 | $12.72 | $13.73 | $13.73 | 8,888,090 |
| 2022-10-31 | $13.31 | $13.53 | $12.52 | $13.33 | $13.33 | 13,877,340 |
| 2022-10-28 | $14.29 | $14.34 | $13.10 | $13.40 | $13.40 | 16,456,530 |
| 2022-10-27 | $13.50 | $14.95 | $13.30 | $14.29 | $14.29 | 11,705,200 |
| 2022-10-26 | $12.94 | $13.80 | $12.87 | $13.50 | $13.50 | 7,974,890 |
| 2022-10-25 | $13.00 | $13.57 | $12.85 | $12.96 | $12.96 | 10,220,260 |
| 2022-10-24 | $13.73 | $13.79 | $12.91 | $12.99 | $12.99 | 12,353,670 |
| 2022-10-21 | $13.25 | $14.01 | $13.24 | $13.79 | $13.79 | 10,730,650 |
| 2022-10-20 | $13.12 | $14.02 | $12.80 | $13.32 | $13.32 | 13,204,580 |
| 2022-10-19 | $13.44 | $13.48 | $12.90 | $13.18 | $13.18 | 12,874,810 |
| 2022-10-18 | $13.00 | $13.83 | $12.89 | $13.57 | $13.57 | 13,320,100 |
| 2022-10-17 | $12.70 | $13.14 | $12.52 | $13.00 | $13.00 | 12,271,760 |
| 2022-10-14 | $11.86 | $13.00 | $11.57 | $12.75 | $12.75 | 18,129,770 |
| 2022-10-13 | $11.27 | $12.10 | $11.10 | $11.86 | $11.86 | 11,471,220 |
| 2022-10-12 | $10.71 | $11.44 | $10.70 | $11.43 | $11.43 | 13,393,540 |
| 2022-10-11 | $10.43 | $11.09 | $10.39 | $10.93 | $10.93 | 15,409,410 |
| 2022-10-10 | $10.41 | $11.38 | $10.39 | $10.65 | $10.65 | 22,728,090 |
| 2022-09-30 | $9.15 | $10.28 | $9.05 | $10.05 | $10.05 | 15,066,310 |
| 2022-09-29 | $8.88 | $9.23 | $8.85 | $9.05 | $9.05 | 4,528,810 |
| 2022-09-28 | $8.93 | $9.06 | $8.73 | $8.81 | $8.81 | 3,726,720 |
| 2022-09-27 | $8.67 | $8.97 | $8.59 | $8.94 | $8.94 | 2,708,520 |
| 2022-09-26 | $8.75 | $8.79 | $8.50 | $8.55 | $8.55 | 2,030,570 |
| 2022-09-23 | $9.07 | $9.07 | $8.71 | $8.76 | $8.76 | 1,723,470 |
| 2022-09-22 | $9.00 | $9.15 | $8.88 | $9.01 | $9.01 | 1,149,080 |
| 2022-09-21 | $9.01 | $9.12 | $8.86 | $9.08 | $9.08 | 1,463,400 |
| 2022-09-20 | $8.88 | $9.07 | $8.80 | $9.07 | $9.07 | 1,468,710 |
| 2022-09-19 | $9.04 | $9.04 | $8.74 | $8.82 | $8.82 | 1,883,700 |
| 2022-09-16 | $9.15 | $9.20 | $8.92 | $8.97 | $8.97 | 1,820,210 |
| 2022-09-15 | $9.51 | $9.58 | $9.06 | $9.15 | $9.15 | 3,544,010 |
| 2022-09-14 | $9.51 | $9.63 | $9.37 | $9.49 | $9.49 | 1,937,100 |
| 2022-09-13 | $9.71 | $9.75 | $9.53 | $9.65 | $9.65 | 1,642,700 |
| 2022-09-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-09-09 | $9.67 | $9.72 | $9.53 | $9.66 | $9.66 | 1,613,200 |
| 2022-09-08 | $9.82 | $9.87 | $9.60 | $9.66 | $9.66 | 1,697,400 |
| 2022-09-07 | $9.80 | $9.87 | $9.74 | $9.83 | $9.83 | 1,566,000 |
| 2022-09-06 | $9.80 | $9.84 | $9.71 | $9.83 | $9.83 | 1,825,100 |
| 2022-09-05 | $9.72 | $9.86 | $9.64 | $9.79 | $9.79 | 2,051,500 |
| 2022-09-02 | $9.59 | $9.77 | $9.58 | $9.73 | $9.73 | 2,152,600 |
| 2022-09-01 | $9.62 | $9.72 | $9.51 | $9.56 | $9.56 | 2,260,800 |
| 2022-08-31 | $9.90 | $9.94 | $9.56 | $9.64 | $9.64 | 3,715,200 |
| 2022-08-30 | $10.00 | $10.25 | $9.84 | $9.94 | $9.94 | 2,427,400 |
| 2022-08-29 | $9.61 | $9.98 | $9.47 | $9.96 | $9.96 | 2,272,630 |
| 2022-08-26 | $9.98 | $10.09 | $9.66 | $9.74 | $9.74 | 3,610,190 |
| 2022-08-25 | $10.25 | $10.29 | $9.83 | $9.93 | $9.93 | 3,486,500 |
| 2022-08-24 | $10.74 | $10.78 | $10.17 | $10.20 | $10.20 | 4,140,200 |
| 2022-08-23 | $10.73 | $10.85 | $10.64 | $10.74 | $10.74 | 2,480,020 |
| 2022-08-22 | $10.90 | $10.93 | $10.67 | $10.76 | $10.76 | 3,116,140 |
| 2022-08-19 | $11.18 | $11.31 | $10.88 | $10.88 | $10.88 | 3,542,990 |
| 2022-08-18 | $11.04 | $11.34 | $10.96 | $11.20 | $11.20 | 4,374,360 |
| 2022-08-17 | $11.18 | $11.26 | $10.96 | $11.04 | $11.04 | 3,518,520 |
| 2022-08-16 | $10.71 | $11.23 | $10.70 | $11.14 | $11.14 | 6,454,030 |
| 2022-08-15 | $10.79 | $10.79 | $10.61 | $10.70 | $10.70 | 2,650,320 |
| 2022-08-12 | $10.88 | $10.88 | $10.72 | $10.73 | $10.73 | 2,689,320 |
| 2022-08-11 | $10.78 | $10.87 | $10.67 | $10.76 | $10.76 | 3,022,290 |
| 2022-08-10 | $10.47 | $10.75 | $10.44 | $10.73 | $10.73 | 3,074,000 |
| 2022-08-09 | $10.58 | $10.67 | $10.47 | $10.55 | $10.55 | 2,139,740 |
| 2022-08-08 | $10.32 | $10.56 | $10.22 | $10.53 | $10.53 | 2,787,600 |
| 2022-08-05 | $10.37 | $10.53 | $10.21 | $10.38 | $10.38 | 2,751,500 |
| 2022-08-04 | $10.21 | $10.43 | $10.15 | $10.35 | $10.35 | 2,485,500 |
| 2022-08-03 | $10.32 | $10.68 | $10.15 | $10.18 | $10.18 | 4,277,620 |
| 2022-08-02 | $10.80 | $10.84 | $10.12 | $10.29 | $10.29 | 5,421,170 |
| 2022-08-01 | $10.70 | $10.92 | $10.70 | $10.85 | $10.85 | 2,776,100 |
| 2022-07-29 | $10.90 | $10.92 | $10.72 | $10.76 | $10.76 | 2,700,580 |
| 2022-07-28 | $11.00 | $11.00 | $10.79 | $10.83 | $10.83 | 2,973,790 |
| 2022-07-27 | $10.80 | $10.96 | $10.56 | $10.89 | $10.89 | 4,472,930 |
| 2022-07-26 | $10.46 | $10.98 | $10.36 | $10.83 | $10.83 | 5,027,100 |
| 2022-07-25 | $10.79 | $10.94 | $10.48 | $10.51 | $10.51 | 4,554,520 |
| 2022-07-22 | $10.67 | $11.03 | $10.60 | $10.76 | $10.76 | 4,786,230 |
| 2022-07-21 | $10.77 | $10.93 | $10.61 | $10.75 | $10.75 | 4,649,390 |
| 2022-07-20 | $10.60 | $10.74 | $10.47 | $10.72 | $10.72 | 2,954,820 |
| 2022-07-19 | $10.46 | $10.65 | $10.41 | $10.60 | $10.60 | 3,189,790 |
| 2022-07-18 | $10.10 | $10.54 | $10.10 | $10.52 | $10.52 | 3,667,980 |
| 2022-07-15 | $10.39 | $10.39 | $10.16 | $10.17 | $10.17 | 2,587,100 |
| 2022-07-14 | $10.25 | $10.38 | $10.21 | $10.34 | $10.34 | 2,121,680 |
| 2022-07-13 | $10.02 | $10.32 | $10.02 | $10.30 | $10.30 | 2,751,200 |
| 2022-07-12 | $10.44 | $10.50 | $9.99 | $10.01 | $10.01 | 3,285,670 |
| 2022-07-11 | $10.27 | $10.62 | $10.20 | $10.40 | $10.40 | 3,343,940 |
| 2022-07-08 | $10.25 | $10.48 | $10.25 | $10.33 | $10.33 | 2,484,700 |
| 2022-07-07 | $10.25 | $10.40 | $10.18 | $10.27 | $10.25 | 2,629,050 |
| 2022-07-06 | $10.23 | $10.48 | $10.12 | $10.27 | $10.25 | 3,027,680 |
| 2022-07-05 | $10.60 | $10.60 | $10.11 | $10.25 | $10.23 | 5,250,400 |
| 2022-07-04 | $10.34 | $10.69 | $10.18 | $10.57 | $10.55 | 4,654,930 |
| 2022-07-01 | $10.25 | $10.49 | $10.16 | $10.38 | $10.36 | 3,422,400 |
| 2022-06-30 | $10.29 | $10.40 | $10.12 | $10.24 | $10.22 | 3,302,600 |
| 2022-06-29 | $10.50 | $10.71 | $10.17 | $10.19 | $10.17 | 4,463,530 |
| 2022-06-28 | $10.32 | $10.52 | $10.26 | $10.49 | $10.47 | 3,945,320 |
| 2022-06-27 | $10.45 | $10.45 | $10.18 | $10.29 | $10.27 | 3,260,300 |
| 2022-06-24 | $10.26 | $10.38 | $10.21 | $10.28 | $10.26 | 2,841,970 |
| 2022-06-23 | $10.02 | $10.27 | $9.98 | $10.22 | $10.20 | 3,284,400 |
| 2022-06-22 | $10.25 | $10.26 | $10.05 | $10.05 | $10.03 | 2,824,800 |
| 2022-06-21 | $10.33 | $10.44 | $10.14 | $10.26 | $10.24 | 3,164,100 |
| 2022-06-20 | $10.12 | $10.35 | $10.11 | $10.30 | $10.28 | 4,036,000 |
| 2022-06-17 | $9.86 | $10.25 | $9.80 | $10.14 | $10.12 | 5,274,720 |
| 2022-06-16 | $9.65 | $10.11 | $9.60 | $9.92 | $9.90 | 6,001,390 |
| 2022-06-15 | $9.78 | $9.87 | $9.62 | $9.70 | $9.68 | 3,879,390 |
| 2022-06-14 | $9.85 | $9.85 | $9.43 | $9.76 | $9.74 | 3,748,170 |
| 2022-06-13 | $9.59 | $9.90 | $9.45 | $9.87 | $9.85 | 5,115,160 |
| 2022-06-10 | $9.36 | $9.68 | $9.20 | $9.60 | $9.58 | 3,957,620 |
| 2022-06-09 | $9.69 | $9.71 | $9.30 | $9.36 | $9.34 | 3,506,800 |
| 2022-06-08 | $9.84 | $9.90 | $9.53 | $9.74 | $9.72 | 3,900,900 |
| 2022-06-07 | $9.85 | $9.88 | $9.61 | $9.78 | $9.76 | 3,222,180 |
| 2022-06-06 | $9.55 | $9.88 | $9.55 | $9.80 | $9.78 | 3,556,400 |
| 2022-06-02 | $9.60 | $9.61 | $9.38 | $9.59 | $9.57 | 2,805,400 |
| 2022-06-01 | $9.45 | $9.68 | $9.44 | $9.58 | $9.56 | 3,192,920 |
| 2022-05-31 | $9.33 | $9.52 | $9.20 | $9.49 | $9.47 | 3,259,120 |
| 2022-05-30 | $9.34 | $9.40 | $9.17 | $9.34 | $9.32 | 2,097,700 |
| 2022-05-27 | $9.39 | $9.43 | $9.21 | $9.34 | $9.32 | 2,792,000 |
| 2022-05-26 | $9.35 | $9.44 | $9.18 | $9.35 | $9.33 | 3,225,300 |
| 2022-05-25 | $9.20 | $9.55 | $9.20 | $9.40 | $9.38 | 3,167,100 |
| 2022-05-24 | $10.05 | $10.06 | $9.16 | $9.18 | $9.16 | 5,519,840 |
| 2022-05-23 | $9.60 | $9.90 | $9.53 | $9.89 | $9.87 | 4,312,200 |
| 2022-05-20 | $9.45 | $9.64 | $9.36 | $9.58 | $9.56 | 3,864,800 |
| 2022-05-19 | $9.20 | $9.48 | $9.16 | $9.42 | $9.40 | 2,692,850 |
| 2022-05-18 | $9.23 | $9.46 | $9.23 | $9.35 | $9.33 | 2,895,410 |
| 2022-05-17 | $9.48 | $9.48 | $9.20 | $9.28 | $9.26 | 3,736,430 |
| 2022-05-16 | $9.49 | $9.64 | $9.34 | $9.38 | $9.36 | 4,146,010 |
| 2022-05-13 | $9.45 | $9.51 | $9.27 | $9.44 | $9.42 | 3,464,600 |
| 2022-05-12 | $9.23 | $9.41 | $9.19 | $9.37 | $9.35 | 4,066,050 |
| 2022-05-11 | $9.40 | $9.60 | $9.25 | $9.27 | $9.25 | 6,209,750 |
| 2022-05-10 | $9.20 | $9.46 | $9.01 | $9.43 | $9.41 | 4,370,440 |
| 2022-05-09 | $9.10 | $9.28 | $9.03 | $9.21 | $9.19 | 3,795,510 |
| 2022-05-06 | $8.75 | $9.28 | $8.67 | $9.11 | $9.09 | 5,714,900 |
| 2022-05-05 | $8.88 | $9.15 | $8.80 | $8.94 | $8.92 | 3,955,120 |
| 2022-05-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.88 | 0 |
| 2022-05-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.88 | 0 |
| 2022-04-29 | $8.70 | $8.97 | $8.53 | $8.90 | $8.88 | 5,086,130 |
| 2022-04-28 | $8.60 | $8.92 | $8.48 | $8.60 | $8.58 | 5,326,830 |
| 2022-04-27 | $8.29 | $8.56 | $8.08 | $8.55 | $8.53 | 4,840,730 |
| 2022-04-26 | $8.51 | $8.62 | $8.17 | $8.20 | $8.18 | 3,603,550 |
| 2022-04-25 | $9.20 | $9.20 | $8.31 | $8.40 | $8.38 | 5,445,140 |
| 2022-04-22 | $9.34 | $9.43 | $9.14 | $9.28 | $9.26 | 3,562,630 |
| 2022-04-21 | $9.79 | $9.96 | $9.24 | $9.28 | $9.26 | 6,053,340 |
| 2022-04-20 | $10.03 | $10.18 | $9.83 | $9.88 | $9.86 | 4,308,500 |
| 2022-04-19 | $10.09 | $10.21 | $9.92 | $10.04 | $10.02 | 4,176,590 |
| 2022-04-18 | $10.01 | $10.20 | $9.62 | $10.15 | $10.13 | 4,492,000 |
| 2022-04-15 | $10.32 | $10.33 | $10.00 | $10.09 | $10.07 | 5,202,090 |
| 2022-04-14 | $10.42 | $10.63 | $10.41 | $10.43 | $10.41 | 5,188,500 |
| 2022-04-13 | $10.97 | $10.97 | $10.31 | $10.33 | $10.31 | 7,576,280 |
| 2022-04-12 | $10.94 | $11.11 | $10.84 | $11.02 | $11.00 | 6,176,100 |
| 2022-04-11 | $11.39 | $11.57 | $10.85 | $10.90 | $10.88 | 8,476,200 |
| 2022-04-08 | $12.07 | $12.23 | $11.41 | $11.60 | $11.58 | 14,728,990 |
| 2022-04-07 | $12.59 | $13.28 | $12.23 | $12.28 | $12.26 | 20,890,970 |
| 2022-04-06 | $12.50 | $13.10 | $12.46 | $12.85 | $12.83 | 15,391,280 |
| 2022-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.07 | 0 |
| 2022-04-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.07 | 0 |
| 2022-04-01 | $12.86 | $13.56 | $12.39 | $13.10 | $13.07 | 21,565,580 |
| 2022-03-31 | $12.82 | $13.76 | $12.56 | $13.35 | $13.32 | 25,958,090 |
| 2022-03-30 | $12.15 | $13.78 | $12.10 | $13.26 | $13.23 | 30,308,600 |
| 2022-03-29 | $12.01 | $12.17 | $11.76 | $12.15 | $12.13 | 16,846,080 |
| 2022-03-28 | $12.80 | $12.98 | $11.98 | $12.35 | $12.33 | 24,565,620 |
| 2022-03-25 | $11.18 | $13.22 | $11.13 | $12.58 | $12.56 | 30,945,500 |
| 2022-03-24 | $11.22 | $11.22 | $10.86 | $11.02 | $11.00 | 3,447,700 |
| 2022-03-23 | $11.21 | $11.39 | $11.16 | $11.23 | $11.21 | 3,141,090 |
| 2022-03-22 | $11.40 | $11.56 | $11.15 | $11.22 | $11.20 | 4,374,050 |
| 2022-03-21 | $11.13 | $11.50 | $11.05 | $11.41 | $11.39 | 6,119,110 |
| 2022-03-18 | $11.07 | $11.40 | $11.00 | $11.12 | $11.10 | 4,303,250 |
| 2022-03-17 | $10.59 | $11.33 | $10.59 | $11.11 | $11.09 | 9,061,450 |
| 2022-03-16 | $10.50 | $10.68 | $10.01 | $10.59 | $10.57 | 6,926,370 |
| 2022-03-15 | $11.23 | $11.50 | $10.30 | $10.38 | $10.36 | 9,925,500 |
| 2022-03-14 | $12.09 | $12.09 | $11.33 | $11.33 | $11.31 | 7,486,540 |
| 2022-03-11 | $12.17 | $12.26 | $11.70 | $12.07 | $12.05 | 9,153,630 |
| 2022-03-10 | $12.01 | $12.45 | $11.81 | $12.38 | $12.36 | 12,633,670 |
| 2022-03-09 | $11.54 | $12.08 | $10.95 | $11.77 | $11.75 | 10,204,920 |
| 2022-03-08 | $12.80 | $12.80 | $11.50 | $11.60 | $11.58 | 16,263,570 |
| 2022-03-07 | $12.51 | $13.50 | $12.25 | $13.12 | $13.09 | 22,868,370 |
| 2022-03-04 | $11.80 | $12.64 | $11.76 | $12.36 | $12.34 | 13,326,480 |
| 2022-03-03 | $11.89 | $12.11 | $11.73 | $11.85 | $11.83 | 5,257,900 |
| 2022-03-02 | $11.91 | $12.24 | $11.86 | $11.93 | $11.91 | 7,358,700 |
| 2022-03-01 | $11.84 | $11.96 | $11.66 | $11.91 | $11.89 | 3,762,500 |
| 2022-02-28 | $11.70 | $11.97 | $11.38 | $11.84 | $11.82 | 6,646,280 |
| 2022-02-25 | $11.40 | $11.79 | $11.40 | $11.74 | $11.72 | 4,900,400 |
| 2022-02-24 | $11.59 | $11.99 | $11.12 | $11.35 | $11.33 | 7,434,670 |
| 2022-02-23 | $11.75 | $11.86 | $11.61 | $11.73 | $11.71 | 5,891,330 |
| 2022-02-22 | $12.30 | $12.30 | $11.47 | $11.75 | $11.73 | 10,776,260 |
| 2022-02-21 | $11.30 | $12.00 | $11.18 | $11.97 | $11.95 | 7,372,380 |
| 2022-02-18 | $11.02 | $11.30 | $10.88 | $11.30 | $11.28 | 4,496,700 |
| 2022-02-17 | $11.31 | $11.41 | $11.07 | $11.09 | $11.07 | 3,419,350 |
| 2022-02-16 | $11.33 | $11.37 | $11.13 | $11.32 | $11.30 | 2,784,400 |
| 2022-02-15 | $11.35 | $11.46 | $11.00 | $11.12 | $11.10 | 3,553,800 |
| 2022-02-14 | $11.19 | $11.52 | $11.10 | $11.32 | $11.30 | 2,245,800 |
| 2022-02-11 | $11.65 | $11.71 | $11.21 | $11.26 | $11.24 | 4,381,070 |
| 2022-02-10 | $12.07 | $12.11 | $11.64 | $11.70 | $11.68 | 3,439,700 |
| 2022-02-09 | $11.72 | $11.98 | $11.56 | $11.97 | $11.95 | 4,156,900 |
| 2022-02-08 | $11.46 | $11.78 | $11.30 | $11.75 | $11.73 | 3,740,620 |
| 2022-02-07 | $11.86 | $11.98 | $11.31 | $11.40 | $11.38 | 2,952,100 |
| 2022-02-04 | $11.54 | $11.54 | $11.54 | $11.54 | $11.52 | 0 |
| 2022-02-03 | $11.54 | $11.54 | $11.54 | $11.54 | $11.52 | 0 |
| 2022-02-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.52 | 0 |
| 2022-02-01 | $11.54 | $11.54 | $11.54 | $11.54 | $11.52 | 0 |
| 2022-01-28 | $11.50 | $11.83 | $11.30 | $11.54 | $11.52 | 4,859,700 |
| 2022-01-27 | $12.00 | $12.01 | $11.30 | $11.33 | $11.31 | 4,756,190 |
| 2022-01-26 | $11.90 | $12.18 | $11.70 | $11.92 | $11.90 | 2,677,300 |
| 2022-01-25 | $12.60 | $12.80 | $11.82 | $11.82 | $11.80 | 4,892,480 |
| 2022-01-24 | $12.88 | $12.90 | $12.48 | $12.59 | $12.57 | 2,661,400 |
| 2022-01-21 | $12.97 | $13.08 | $12.56 | $12.82 | $12.80 | 3,613,460 |
| 2022-01-20 | $13.50 | $13.50 | $12.88 | $12.98 | $12.95 | 5,873,160 |
| 2022-01-19 | $13.80 | $13.80 | $13.28 | $13.41 | $13.38 | 7,965,590 |
| 2022-01-18 | $14.23 | $14.60 | $13.84 | $13.88 | $13.85 | 10,632,480 |
| 2022-01-17 | $14.06 | $14.41 | $13.61 | $14.23 | $14.20 | 9,256,760 |
| 2022-01-14 | $13.10 | $14.13 | $13.10 | $14.00 | $13.97 | 9,625,370 |
| 2022-01-13 | $13.70 | $13.95 | $13.21 | $13.37 | $13.34 | 8,107,650 |
| 2022-01-12 | $13.76 | $13.81 | $13.30 | $13.70 | $13.67 | 8,986,390 |
| 2022-01-11 | $13.48 | $14.50 | $13.35 | $13.82 | $13.79 | 13,738,800 |
| 2022-01-10 | $13.00 | $13.55 | $12.80 | $13.50 | $13.47 | 8,790,980 |
| 2022-01-07 | $13.79 | $13.81 | $12.97 | $12.97 | $12.94 | 12,057,570 |
| 2022-01-06 | $12.69 | $14.10 | $12.39 | $13.78 | $13.75 | 20,708,390 |
| 2022-01-05 | $14.58 | $14.82 | $12.80 | $12.86 | $12.84 | 22,738,610 |
| 2022-01-04 | $15.60 | $16.79 | $14.42 | $14.47 | $14.44 | 26,726,300 |
| 2022-01-03 | $14.48 | $14.48 | $14.48 | $14.48 | $14.45 | 0 |
| 2021-12-31 | $13.85 | $15.16 | $13.61 | $14.48 | $14.45 | 20,251,280 |
| 2021-12-30 | $13.63 | $14.28 | $13.48 | $13.81 | $13.78 | 20,099,070 |
| 2021-12-29 | $12.20 | $14.49 | $12.10 | $13.87 | $13.84 | 22,935,570 |
| 2021-12-28 | $12.00 | $12.36 | $11.61 | $12.15 | $12.13 | 7,857,520 |
| 2021-12-27 | $11.11 | $11.96 | $10.99 | $11.92 | $11.90 | 8,005,570 |
| 2021-12-24 | $11.68 | $11.95 | $11.17 | $11.20 | $11.18 | 4,684,800 |
| 2021-12-23 | $11.65 | $11.70 | $11.30 | $11.36 | $11.34 | 3,189,660 |
| 2021-12-22 | $11.64 | $11.78 | $11.49 | $11.66 | $11.64 | 2,316,140 |
| 2021-12-21 | $11.12 | $11.73 | $11.12 | $11.65 | $11.63 | 4,363,830 |
| 2021-12-20 | $11.27 | $11.42 | $11.16 | $11.23 | $11.21 | 2,717,750 |
| 2021-12-17 | $11.75 | $11.75 | $11.25 | $11.28 | $11.26 | 3,831,260 |
| 2021-12-16 | $11.57 | $11.79 | $11.51 | $11.69 | $11.67 | 2,829,840 |
| 2021-12-15 | $11.65 | $11.90 | $11.50 | $11.59 | $11.57 | 3,615,800 |
| 2021-12-14 | $11.20 | $11.71 | $11.20 | $11.61 | $11.59 | 4,035,290 |
| 2021-12-13 | $11.31 | $11.47 | $11.10 | $11.31 | $11.29 | 2,837,090 |
| 2021-12-07 | $11.28 | $11.31 | $10.84 | $11.08 | $11.06 | 4,967,080 |
| 2021-12-06 | $11.63 | $11.65 | $11.07 | $11.14 | $11.12 | 6,670,710 |
| 2021-12-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.58 | 6,410,460 |
| 2021-12-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.93 | 9,506,660 |
| 2021-12-01 | $11.60 | $12.75 | $11.55 | $12.47 | $12.45 | 16,125,600 |
| 2021-11-30 | $11.60 | $11.76 | $11.45 | $11.73 | $11.71 | 9,826,520 |
| 2021-11-29 | $11.87 | $12.05 | $11.48 | $11.60 | $11.58 | 11,807,860 |
| 2021-11-26 | $11.10 | $12.33 | $11.10 | $11.96 | $11.94 | 21,220,600 |
| 2021-11-25 | $11.00 | $12.60 | $10.99 | $11.88 | $11.86 | 27,810,510 |
| 2021-11-24 | $10.49 | $10.68 | $10.24 | $10.52 | $10.50 | 5,101,130 |
| 2021-11-23 | $10.30 | $10.51 | $10.20 | $10.46 | $10.44 | 4,301,300 |
| 2021-11-22 | $10.37 | $10.67 | $10.29 | $10.35 | $10.33 | 4,067,250 |
| 2021-11-19 | $10.07 | $10.52 | $10.07 | $10.36 | $10.34 | 4,343,350 |
| 2021-11-18 | $10.20 | $10.69 | $10.20 | $10.37 | $10.35 | 8,545,420 |
| 2021-11-17 | $9.77 | $10.24 | $9.75 | $10.17 | $10.15 | 4,472,140 |
| 2021-11-16 | $10.04 | $10.04 | $9.74 | $9.80 | $9.78 | 2,979,370 |
| 2021-11-15 | $9.71 | $9.98 | $9.66 | $9.92 | $9.90 | 3,254,450 |
| 2021-11-12 | $9.61 | $9.75 | $9.49 | $9.72 | $9.70 | 3,530,410 |
| 2021-11-11 | $9.52 | $9.76 | $9.44 | $9.61 | $9.59 | 3,420,720 |
| 2021-11-10 | $9.45 | $9.54 | $9.35 | $9.54 | $9.52 | 3,101,810 |
| 2021-11-09 | $9.28 | $9.62 | $9.16 | $9.45 | $9.43 | 3,771,200 |
| 2021-11-08 | $9.27 | $9.45 | $9.05 | $9.25 | $9.23 | 2,770,000 |
| 2021-11-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.37 | 2,272,200 |
| 2021-11-04 | $9.26 | $9.48 | $9.20 | $9.39 | $9.37 | 2,060,900 |
| 2021-11-03 | $9.22 | $9.38 | $9.18 | $9.28 | $9.26 | 2,682,380 |
| 2021-11-02 | $9.47 | $9.76 | $9.10 | $9.22 | $9.20 | 3,542,900 |
| 2021-11-01 | $9.00 | $9.56 | $9.00 | $9.47 | $9.45 | 5,090,860 |
| 2021-10-29 | $8.93 | $9.21 | $8.86 | $9.04 | $9.02 | 3,345,890 |
| 2021-10-28 | $9.85 | $9.91 | $8.95 | $9.01 | $8.99 | 9,600,840 |
| 2021-10-27 | $10.18 | $10.29 | $9.94 | $10.17 | $10.15 | 2,597,080 |
| 2021-10-26 | $9.99 | $10.48 | $9.89 | $10.18 | $10.16 | 3,487,220 |
| 2021-10-25 | $9.88 | $10.01 | $9.70 | $9.99 | $9.97 | 1,955,400 |
| 2021-10-22 | $10.06 | $10.16 | $9.80 | $9.88 | $9.86 | 2,080,830 |
| 2021-10-21 | $10.22 | $10.33 | $10.10 | $10.16 | $10.14 | 2,546,900 |
| 2021-10-20 | $10.35 | $10.44 | $10.16 | $10.28 | $10.26 | 2,402,490 |
| 2021-10-19 | $10.28 | $10.41 | $10.14 | $10.38 | $10.36 | 2,974,580 |
| 2021-10-18 | $10.05 | $10.30 | $9.96 | $10.26 | $10.24 | 3,404,270 |
| 2021-10-15 | $10.02 | $10.16 | $9.96 | $10.08 | $10.06 | 2,230,900 |
| 2021-10-14 | $10.02 | $10.18 | $9.91 | $10.08 | $10.06 | 2,251,200 |
| 2021-10-13 | $9.85 | $10.08 | $9.70 | $10.01 | $9.99 | 2,685,720 |
| 2021-10-12 | $10.04 | $10.11 | $9.73 | $9.89 | $9.87 | 2,628,140 |
| 2021-10-11 | $10.02 | $10.15 | $9.81 | $10.09 | $10.07 | 3,929,610 |
| 2021-10-08 | $10.27 | $10.28 | $9.92 | $10.00 | $9.98 | 3,491,920 |
| 2021-10-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.17 | 0 |
| 2021-10-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.17 | 0 |
| 2021-09-30 | $9.42 | $10.29 | $9.42 | $10.19 | $10.17 | 6,377,440 |
| 2021-09-29 | $9.61 | $9.75 | $9.29 | $9.30 | $9.28 | 3,283,720 |
| 2021-09-28 | $9.69 | $9.84 | $9.65 | $9.72 | $9.70 | 2,664,240 |
| 2021-09-27 | $10.39 | $10.40 | $9.57 | $9.64 | $9.62 | 6,848,100 |
| 2021-09-24 | $10.51 | $10.60 | $10.10 | $10.36 | $10.34 | 5,597,300 |
| 2021-09-23 | $10.69 | $10.71 | $10.44 | $10.51 | $10.49 | 3,487,020 |
| 2021-09-22 | $10.30 | $10.55 | $10.27 | $10.50 | $10.48 | 3,247,560 |
| 2021-09-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.46 | 0 |
| 2021-09-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.46 | 0 |
| 2021-09-17 | $10.56 | $10.73 | $10.32 | $10.48 | $10.46 | 4,698,630 |
| 2021-09-16 | $10.99 | $11.18 | $10.53 | $10.55 | $10.53 | 6,114,260 |
| 2021-09-15 | $11.08 | $11.11 | $10.65 | $11.02 | $11.00 | 6,119,700 |
| 2021-09-14 | $10.95 | $11.14 | $10.78 | $11.08 | $11.06 | 7,002,190 |
| 2021-09-13 | $10.92 | $10.98 | $10.60 | $10.95 | $10.93 | 5,313,400 |
| 2021-09-10 | $11.14 | $11.15 | $10.83 | $10.98 | $10.96 | 6,232,910 |
| 2021-09-09 | $11.46 | $11.55 | $11.18 | $11.22 | $11.20 | 7,004,640 |
| 2021-09-08 | $11.10 | $11.98 | $11.05 | $11.62 | $11.60 | 11,667,410 |
| 2021-09-07 | $11.05 | $11.14 | $10.91 | $11.10 | $11.08 | 4,965,400 |
| 2021-09-06 | $10.93 | $11.19 | $10.70 | $11.06 | $11.04 | 6,645,230 |
| 2021-09-03 | $11.20 | $11.95 | $10.96 | $10.99 | $10.97 | 10,177,490 |
| 2021-09-02 | $10.96 | $11.13 | $10.81 | $11.07 | $11.05 | 4,530,270 |
| 2021-09-01 | $11.65 | $11.68 | $10.72 | $10.90 | $10.88 | 8,945,120 |
| 2021-08-31 | $11.68 | $11.90 | $11.43 | $11.67 | $11.65 | 6,697,100 |
| 2021-08-30 | $12.06 | $12.22 | $11.64 | $11.73 | $11.71 | 7,291,570 |
| 2021-08-27 | $11.91 | $12.19 | $11.76 | $11.81 | $11.79 | 5,877,880 |
| 2021-08-26 | $12.22 | $12.48 | $11.99 | $12.08 | $12.06 | 8,425,320 |
| 2021-08-25 | $12.51 | $12.60 | $11.71 | $12.20 | $12.18 | 12,238,310 |
| 2021-08-24 | $11.80 | $12.09 | $11.55 | $12.04 | $12.02 | 10,312,900 |
| 2021-08-23 | $10.53 | $11.64 | $10.53 | $11.64 | $11.62 | 8,956,790 |
| 2021-08-20 | $10.45 | $10.71 | $10.27 | $10.51 | $10.49 | 4,419,900 |
| 2021-08-19 | $11.16 | $11.38 | $10.51 | $10.58 | $10.56 | 7,782,780 |
| 2021-08-18 | $11.14 | $11.39 | $10.90 | $11.25 | $11.23 | 3,848,520 |
| 2021-08-17 | $11.62 | $11.77 | $11.10 | $11.14 | $11.12 | 6,618,580 |
| 2021-08-16 | $11.90 | $11.99 | $11.50 | $11.62 | $11.60 | 5,293,060 |
| 2021-08-13 | $12.00 | $12.30 | $11.80 | $11.90 | $11.88 | 5,901,510 |
| 2021-08-12 | $11.94 | $12.48 | $11.69 | $12.13 | $12.11 | 11,141,910 |
| 2021-08-11 | $11.14 | $11.93 | $11.03 | $11.93 | $11.91 | 10,463,070 |
| 2021-08-10 | $11.00 | $11.30 | $10.81 | $11.05 | $11.03 | 4,181,480 |
| 2021-08-09 | $11.14 | $11.16 | $10.89 | $11.02 | $11.00 | 3,633,720 |
| 2021-08-06 | $11.07 | $11.18 | $10.87 | $11.16 | $11.14 | 4,896,620 |
| 2021-08-05 | $11.45 | $11.45 | $10.97 | $11.08 | $11.06 | 5,325,730 |
| 2021-08-04 | $11.28 | $11.51 | $11.15 | $11.45 | $11.43 | 5,074,600 |
| 2021-08-03 | $11.08 | $11.49 | $11.03 | $11.29 | $11.27 | 8,037,630 |
| 2021-08-02 | $10.93 | $11.14 | $10.78 | $11.14 | $11.12 | 5,963,060 |
| 2021-07-30 | $10.90 | $11.22 | $10.83 | $11.06 | $11.04 | 7,654,940 |
| 2021-07-29 | $10.85 | $11.17 | $10.81 | $10.90 | $10.88 | 5,396,410 |
| 2021-07-28 | $10.67 | $10.80 | $10.25 | $10.68 | $10.66 | 6,988,180 |
| 2021-07-27 | $10.96 | $11.24 | $10.72 | $10.83 | $10.81 | 7,244,680 |
| 2021-07-26 | $11.03 | $11.09 | $10.71 | $10.90 | $10.88 | 7,933,200 |
| 2021-07-23 | $11.91 | $12.08 | $10.88 | $10.96 | $10.94 | 14,897,360 |
| 2021-07-22 | $11.82 | $12.21 | $11.62 | $11.93 | $11.91 | 7,330,340 |
| 2021-07-21 | $12.11 | $12.30 | $11.70 | $11.78 | $11.76 | 7,964,670 |
| 2021-07-20 | $11.61 | $12.18 | $11.57 | $11.97 | $11.95 | 8,531,310 |
| 2021-07-19 | $11.68 | $11.88 | $11.52 | $11.67 | $11.65 | 6,346,310 |
| 2021-07-16 | $11.56 | $11.96 | $11.54 | $11.74 | $11.72 | 8,174,410 |
| 2021-07-15 | $12.11 | $12.28 | $11.33 | $11.55 | $11.53 | 15,877,260 |
| 2021-07-14 | $12.51 | $13.08 | $12.11 | $12.40 | $12.38 | 16,391,390 |
| 2021-07-13 | $12.00 | $12.77 | $11.86 | $12.51 | $12.49 | 13,538,490 |
| 2021-07-12 | $12.48 | $12.64 | $11.94 | $11.98 | $11.96 | 11,295,650 |
| 2021-07-09 | $12.26 | $12.82 | $12.10 | $12.29 | $12.27 | 11,084,650 |
| 2021-07-08 | $12.26 | $12.45 | $12.00 | $12.38 | $12.36 | 9,830,580 |
| 2021-07-07 | $12.04 | $12.55 | $11.90 | $12.27 | $12.25 | 10,622,310 |
| 2021-07-06 | $12.43 | $12.52 | $11.87 | $12.18 | $12.16 | 12,723,860 |
| 2021-07-05 | $12.89 | $13.24 | $12.10 | $12.44 | $12.40 | 19,836,800 |
| 2021-07-02 | $13.10 | $13.52 | $12.62 | $12.74 | $12.69 | 21,116,530 |
| 2021-07-01 | $13.54 | $13.72 | $12.92 | $13.10 | $13.05 | 18,034,960 |
| 2021-06-30 | $12.57 | $14.22 | $12.57 | $13.67 | $13.62 | 27,949,420 |
| 2021-06-29 | $12.41 | $13.09 | $12.30 | $12.71 | $12.66 | 23,139,360 |
| 2021-06-28 | $13.26 | $13.65 | $12.41 | $12.66 | $12.61 | 33,027,260 |
| 2021-06-25 | $12.31 | $13.28 | $11.95 | $12.88 | $12.83 | 30,001,500 |
| 2021-06-24 | $11.80 | $12.74 | $11.80 | $12.03 | $11.99 | 26,525,740 |
| 2021-06-23 | $12.05 | $12.58 | $11.59 | $12.09 | $12.05 | 31,324,300 |
| 2021-06-22 | $10.04 | $11.91 | $9.96 | $11.53 | $11.49 | 30,935,870 |
| 2021-06-21 | $9.39 | $10.18 | $9.39 | $10.02 | $9.98 | 15,776,410 |
| 2021-06-18 | $9.05 | $9.50 | $8.98 | $9.37 | $9.34 | 8,974,100 |
| 2021-06-17 | $9.22 | $9.54 | $9.05 | $9.11 | $9.08 | 8,272,260 |
| 2021-06-16 | $8.98 | $9.16 | $8.88 | $8.91 | $8.88 | 3,870,250 |
| 2021-06-15 | $9.09 | $9.18 | $8.92 | $9.04 | $9.01 | 4,437,000 |
| 2021-06-14 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 0 |
| 2021-06-11 | $9.34 | $9.39 | $9.00 | $9.09 | $9.06 | 6,935,220 |
| 2021-06-10 | $9.33 | $9.41 | $9.22 | $9.35 | $9.32 | 5,993,100 |
| 2021-06-09 | $9.43 | $9.64 | $9.29 | $9.36 | $9.33 | 10,103,530 |
| 2021-06-08 | $9.55 | $9.59 | $9.25 | $9.38 | $9.35 | 8,238,200 |
| 2021-06-07 | $9.58 | $9.93 | $9.38 | $9.54 | $9.51 | 15,768,340 |
| 2021-06-04 | $8.86 | $9.78 | $8.71 | $9.67 | $9.64 | 20,923,790 |
| 2021-06-03 | $8.78 | $9.10 | $8.75 | $8.83 | $8.80 | 6,804,970 |
| 2021-06-02 | $8.87 | $9.05 | $8.76 | $8.79 | $8.76 | 6,408,130 |
| 2021-06-01 | $9.11 | $9.43 | $8.93 | $9.00 | $8.97 | 10,899,870 |
| 2021-05-31 | $8.86 | $8.96 | $8.71 | $8.84 | $8.81 | 8,697,260 |
| 2021-05-28 | $9.20 | $9.33 | $8.82 | $8.85 | $8.82 | 10,047,870 |
| 2021-05-27 | $9.47 | $9.48 | $9.12 | $9.26 | $9.23 | 10,105,970 |
| 2021-05-26 | $9.10 | $9.49 | $9.02 | $9.47 | $9.44 | 8,317,250 |
| 2021-05-25 | $9.24 | $9.32 | $8.95 | $9.16 | $9.13 | 8,939,390 |
| 2021-05-24 | $9.10 | $9.54 | $9.10 | $9.33 | $9.30 | 8,253,430 |
| 2021-05-21 | $9.49 | $9.49 | $9.15 | $9.30 | $9.27 | 6,433,420 |
| 2021-05-20 | $9.24 | $9.70 | $9.11 | $9.31 | $9.28 | 10,259,540 |
| 2021-05-19 | $9.22 | $9.49 | $9.06 | $9.11 | $9.08 | 8,237,170 |
| 2021-05-18 | $9.50 | $9.51 | $9.18 | $9.27 | $9.24 | 9,531,290 |
| 2021-05-17 | $9.05 | $9.73 | $8.87 | $9.63 | $9.60 | 18,641,550 |
| 2021-05-14 | $9.52 | $9.72 | $9.14 | $9.19 | $9.16 | 14,975,340 |
| 2021-05-13 | $9.55 | $9.74 | $9.40 | $9.47 | $9.44 | 13,121,960 |
| 2021-05-12 | $9.66 | $9.99 | $9.36 | $9.84 | $9.80 | 19,956,890 |
| 2021-05-11 | $9.70 | $10.57 | $9.24 | $10.05 | $10.01 | 30,774,020 |
| 2021-05-10 | $8.56 | $9.98 | $8.46 | $9.75 | $9.72 | 24,697,100 |
| 2021-05-07 | $8.67 | $8.79 | $8.36 | $8.45 | $8.42 | 10,156,320 |
| 2021-05-06 | $8.37 | $8.98 | $8.32 | $8.76 | $8.73 | 13,428,590 |
| 2021-05-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.32 | 0 |
| 2021-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.32 | 0 |
| 2021-04-30 | $8.30 | $8.61 | $8.20 | $8.35 | $8.32 | 11,267,440 |
| 2021-04-29 | $8.30 | $8.75 | $8.27 | $8.30 | $8.27 | 16,405,270 |
| 2021-04-28 | $7.67 | $8.48 | $7.60 | $8.26 | $8.23 | 15,920,930 |
| 2021-04-27 | $7.60 | $7.71 | $7.40 | $7.67 | $7.64 | 4,535,150 |
| 2021-04-26 | $7.58 | $7.70 | $7.48 | $7.53 | $7.50 | 2,435,360 |
| 2021-04-23 | $7.72 | $7.75 | $7.54 | $7.58 | $7.55 | 2,987,070 |
| 2021-04-22 | $7.71 | $7.93 | $7.68 | $7.77 | $7.74 | 3,969,880 |
| 2021-04-21 | $7.62 | $7.80 | $7.51 | $7.71 | $7.68 | 3,851,840 |
| 2021-04-20 | $7.57 | $7.72 | $7.53 | $7.60 | $7.57 | 2,585,490 |
| 2021-04-19 | $7.56 | $7.68 | $7.53 | $7.61 | $7.58 | 3,391,290 |
| 2021-04-16 | $7.37 | $7.64 | $7.35 | $7.59 | $7.56 | 4,960,920 |
| 2021-04-15 | $7.32 | $7.44 | $7.22 | $7.37 | $7.34 | 3,199,050 |
| 2021-04-14 | $7.11 | $7.32 | $7.11 | $7.27 | $7.24 | 2,040,950 |
| 2021-04-13 | $7.22 | $7.22 | $7.10 | $7.14 | $7.11 | 1,846,570 |
| 2021-04-12 | $7.30 | $7.34 | $7.19 | $7.22 | $7.19 | 2,137,850 |
| 2021-04-09 | $7.25 | $7.26 | $7.11 | $7.21 | $7.18 | 1,891,730 |
| 2021-04-08 | $7.30 | $7.35 | $7.16 | $7.19 | $7.16 | 2,474,710 |
| 2021-04-07 | $7.26 | $7.33 | $7.20 | $7.33 | $7.30 | 2,561,440 |
| 2021-04-06 | $7.07 | $7.33 | $7.05 | $7.27 | $7.24 | 3,521,710 |
| 2021-04-05 | $7.07 | $7.07 | $7.07 | $7.07 | $7.04 | 0 |
| 2021-04-02 | $7.15 | $7.16 | $7.05 | $7.07 | $7.04 | 2,354,820 |
| 2021-04-01 | $7.21 | $7.30 | $7.12 | $7.14 | $7.11 | 2,755,720 |
| 2021-03-31 | $7.08 | $7.38 | $7.05 | $7.21 | $7.18 | 3,941,980 |
| 2021-03-30 | $7.30 | $7.30 | $7.03 | $7.07 | $7.04 | 3,933,790 |
| 2021-03-29 | $7.44 | $7.49 | $7.25 | $7.29 | $7.26 | 6,080,940 |
| 2021-03-26 | $7.32 | $7.62 | $7.25 | $7.55 | $7.52 | 4,896,940 |
| 2021-03-25 | $7.40 | $7.42 | $7.22 | $7.32 | $7.29 | 2,675,700 |
| 2021-03-24 | $7.40 | $7.53 | $7.34 | $7.38 | $7.35 | 2,674,580 |
| 2021-03-23 | $7.56 | $7.60 | $7.38 | $7.41 | $7.38 | 3,187,410 |
| 2021-03-22 | $7.54 | $7.61 | $7.48 | $7.57 | $7.54 | 2,331,540 |
| 2021-03-19 | $7.42 | $7.63 | $7.38 | $7.47 | $7.44 | 3,243,180 |
| 2021-03-18 | $7.51 | $7.56 | $7.43 | $7.45 | $7.42 | 2,377,450 |
| 2021-03-17 | $7.49 | $7.60 | $7.42 | $7.49 | $7.46 | 2,551,050 |
| 2021-03-16 | $7.30 | $7.50 | $7.20 | $7.48 | $7.45 | 3,125,430 |
| 2021-03-15 | $7.29 | $7.47 | $7.17 | $7.25 | $7.22 | 2,570,130 |
| 2021-03-12 | $7.40 | $7.41 | $7.21 | $7.31 | $7.28 | 2,466,620 |
| 2021-03-11 | $7.15 | $7.40 | $7.08 | $7.40 | $7.37 | 3,118,870 |
| 2021-03-10 | $7.50 | $7.54 | $7.14 | $7.18 | $7.15 | 4,012,120 |
| 2021-03-09 | $7.66 | $7.72 | $7.40 | $7.43 | $7.40 | 4,054,350 |
| 2021-03-08 | $7.79 | $7.93 | $7.63 | $7.65 | $7.62 | 3,610,200 |
| 2021-03-05 | $7.51 | $7.77 | $7.51 | $7.75 | $7.72 | 3,824,020 |
| 2021-03-04 | $7.68 | $7.73 | $7.51 | $7.53 | $7.50 | 3,920,670 |
| 2021-03-03 | $7.59 | $7.73 | $7.54 | $7.69 | $7.66 | 2,735,940 |
| 2021-03-02 | $7.75 | $7.77 | $7.58 | $7.63 | $7.60 | 2,765,300 |
| 2021-03-01 | $7.48 | $7.75 | $7.44 | $7.70 | $7.67 | 4,346,870 |
| 2021-02-26 | $7.32 | $7.55 | $7.20 | $7.48 | $7.45 | 3,322,900 |
| 2021-02-25 | $7.70 | $7.70 | $7.39 | $7.39 | $7.36 | 3,185,460 |
| 2021-02-24 | $7.51 | $7.76 | $7.51 | $7.63 | $7.60 | 2,979,400 |
| 2021-02-23 | $7.62 | $7.72 | $7.46 | $7.58 | $7.55 | 3,180,220 |
| 2021-02-22 | $7.55 | $7.89 | $7.55 | $7.63 | $7.60 | 4,924,620 |
| 2021-02-19 | $7.37 | $7.62 | $7.36 | $7.58 | $7.55 | 3,615,470 |
| 2021-02-18 | $7.16 | $7.54 | $7.16 | $7.40 | $7.37 | 4,666,580 |
| 2021-02-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.08 | 0 |
| 2021-02-16 | $7.11 | $7.11 | $7.11 | $7.11 | $7.08 | 0 |
| 2021-02-15 | $7.11 | $7.11 | $7.11 | $7.11 | $7.08 | 0 |
| 2021-02-12 | $7.11 | $7.11 | $7.11 | $7.11 | $7.08 | 0 |
| 2021-02-11 | $7.11 | $7.11 | $7.11 | $7.11 | $7.08 | 0 |
| 2021-02-10 | $7.25 | $7.43 | $7.02 | $7.11 | $7.08 | 4,210,260 |
| 2021-02-09 | $6.80 | $7.42 | $6.70 | $7.29 | $7.26 | 7,671,200 |
| 2021-02-08 | $6.85 | $7.04 | $6.71 | $6.73 | $6.71 | 4,051,400 |
| 2021-02-05 | $6.90 | $7.09 | $6.73 | $6.86 | $6.84 | 3,438,550 |
| 2021-02-04 | $7.15 | $7.19 | $6.77 | $6.81 | $6.79 | 2,852,250 |
| 2021-02-03 | $7.41 | $7.42 | $7.06 | $7.07 | $7.04 | 3,539,290 |
| 2021-02-02 | $7.21 | $7.37 | $7.14 | $7.30 | $7.27 | 2,282,840 |
| 2021-02-01 | $7.27 | $7.49 | $7.19 | $7.20 | $7.17 | 2,818,240 |
| 2021-01-29 | $7.40 | $7.42 | $7.16 | $7.32 | $7.29 | 3,449,020 |
| 2021-01-28 | $7.18 | $7.50 | $7.11 | $7.37 | $7.34 | 4,461,720 |
| 2021-01-27 | $7.27 | $7.45 | $7.24 | $7.28 | $7.25 | 2,753,940 |
| 2021-01-26 | $7.37 | $7.52 | $7.18 | $7.24 | $7.21 | 4,807,730 |
| 2021-01-25 | $7.88 | $7.88 | $7.33 | $7.38 | $7.35 | 5,743,910 |
| 2021-01-22 | $7.90 | $7.99 | $7.70 | $7.88 | $7.85 | 3,522,710 |
| 2021-01-21 | $7.92 | $8.08 | $7.81 | $7.96 | $7.93 | 4,585,910 |
| 2021-01-20 | $7.95 | $8.13 | $7.71 | $7.98 | $7.95 | 4,446,500 |
| 2021-01-19 | $7.64 | $8.20 | $7.64 | $8.08 | $8.05 | 6,626,380 |
| 2021-01-18 | $7.50 | $7.75 | $7.41 | $7.70 | $7.67 | 4,315,900 |
| 2021-01-15 | $7.26 | $7.66 | $7.19 | $7.54 | $7.51 | 6,803,530 |
| 2021-01-14 | $7.16 | $7.44 | $7.01 | $7.28 | $7.25 | 6,371,670 |
| 2021-01-13 | $7.36 | $7.40 | $7.05 | $7.08 | $7.05 | 4,839,720 |
| 2021-01-12 | $7.52 | $7.72 | $7.28 | $7.31 | $7.28 | 5,211,100 |
| 2021-01-11 | $7.73 | $7.77 | $7.24 | $7.38 | $7.35 | 5,979,480 |
| 2021-01-08 | $7.64 | $7.91 | $7.41 | $7.66 | $7.63 | 6,832,160 |
| 2021-01-07 | $8.29 | $8.61 | $7.73 | $7.80 | $7.77 | 8,166,160 |
| 2021-01-06 | $8.64 | $8.64 | $8.18 | $8.29 | $8.26 | 6,902,600 |
| 2021-01-05 | $8.77 | $9.08 | $8.56 | $8.65 | $8.62 | 7,041,480 |
| 2021-01-04 | $8.69 | $8.83 | $8.65 | $8.75 | $8.72 | 3,462,440 |
| 2021-01-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
| 2020-12-31 | $8.55 | $8.83 | $8.43 | $8.74 | $8.71 | 4,343,030 |
| 2020-12-30 | $8.55 | $8.81 | $8.30 | $8.47 | $8.44 | 4,362,650 |
| 2020-12-29 | $8.70 | $8.93 | $8.54 | $8.55 | $8.52 | 4,042,290 |
| 2020-12-28 | $9.04 | $9.04 | $8.57 | $8.61 | $8.58 | 4,278,840 |
| 2020-12-25 | $8.86 | $9.15 | $8.70 | $8.94 | $8.91 | 2,998,040 |
| 2020-12-24 | $9.24 | $9.32 | $8.85 | $8.86 | $8.83 | 4,744,840 |
| 2020-12-23 | $9.34 | $9.53 | $9.18 | $9.24 | $9.21 | 4,218,620 |
| 2020-12-22 | $9.82 | $9.86 | $9.34 | $9.34 | $9.31 | 5,342,000 |
| 2020-12-21 | $9.65 | $9.87 | $9.10 | $9.86 | $9.82 | 5,031,340 |
| 2020-12-18 | $10.02 | $10.05 | $9.61 | $9.64 | $9.61 | 4,923,720 |
| 2020-12-17 | $10.05 | $10.16 | $9.90 | $10.08 | $10.04 | 5,685,040 |
| 2020-12-16 | $9.75 | $10.27 | $9.64 | $10.26 | $10.22 | 7,696,790 |
| 2020-12-15 | $9.88 | $9.95 | $9.66 | $9.74 | $9.71 | 3,389,450 |
| 2020-12-14 | $9.82 | $9.96 | $9.66 | $9.86 | $9.82 | 4,169,400 |
| 2020-12-11 | $10.15 | $10.22 | $9.72 | $9.86 | $9.82 | 5,196,060 |
| 2020-12-10 | $10.30 | $10.55 | $10.13 | $10.15 | $10.11 | 6,208,670 |
| 2020-12-09 | $11.03 | $11.08 | $10.30 | $10.30 | $10.26 | 9,944,180 |
| 2020-12-08 | $11.54 | $11.58 | $10.68 | $10.98 | $10.94 | 12,652,160 |
| 2020-12-07 | $12.11 | $12.18 | $11.44 | $11.65 | $11.61 | 15,282,770 |
| 2020-12-04 | $11.90 | $12.76 | $11.73 | $12.33 | $12.29 | 18,953,050 |
| 2020-12-03 | $11.88 | $12.59 | $11.33 | $11.95 | $11.91 | 17,840,520 |
| 2020-12-02 | $11.60 | $12.05 | $11.53 | $11.64 | $11.60 | 12,508,280 |
| 2020-12-01 | $11.80 | $12.30 | $11.65 | $12.05 | $12.01 | 15,009,140 |
| 2020-11-30 | $11.71 | $11.98 | $11.43 | $11.54 | $11.50 | 12,473,390 |
| 2020-11-27 | $10.85 | $12.20 | $10.68 | $11.82 | $11.78 | 16,640,680 |
| 2020-11-26 | $11.00 | $11.18 | $10.75 | $10.92 | $10.88 | 8,113,780 |
| 2020-11-25 | $11.18 | $11.76 | $11.04 | $11.29 | $11.25 | 15,078,290 |
| 2020-11-24 | $10.65 | $11.50 | $10.45 | $11.38 | $11.34 | 14,985,430 |
| 2020-11-23 | $10.93 | $10.93 | $10.40 | $10.49 | $10.45 | 7,250,450 |
| 2020-11-20 | $10.61 | $11.12 | $10.50 | $10.93 | $10.89 | 11,194,340 |
| 2020-11-19 | $10.18 | $11.00 | $9.93 | $10.73 | $10.69 | 13,079,310 |
| 2020-11-18 | $10.05 | $10.24 | $10.02 | $10.22 | $10.18 | 4,489,500 |
| 2020-11-17 | $9.94 | $10.14 | $9.87 | $10.13 | $10.09 | 5,906,510 |
| 2020-11-16 | $10.19 | $10.27 | $9.89 | $9.96 | $9.92 | 7,008,240 |
| 2020-11-13 | $10.34 | $10.49 | $10.11 | $10.17 | $10.13 | 8,384,310 |
| 2020-11-12 | $10.48 | $10.92 | $10.35 | $10.43 | $10.39 | 10,795,300 |
| 2020-11-11 | $11.65 | $11.70 | $10.60 | $10.63 | $10.59 | 18,537,430 |
| 2020-11-10 | $11.85 | $12.61 | $11.62 | $12.27 | $12.23 | 20,551,360 |
| 2020-11-09 | $12.20 | $12.60 | $11.70 | $12.00 | $11.96 | 21,280,720 |
| 2020-11-06 | $12.49 | $12.83 | $11.32 | $11.56 | $11.52 | 21,221,450 |
| 2020-11-05 | $13.91 | $13.91 | $11.81 | $12.25 | $12.21 | 26,379,950 |
| 2020-11-04 | $11.99 | $12.18 | $11.12 | $11.59 | $11.55 | 22,904,020 |
| 2020-11-03 | $12.22 | $13.85 | $11.26 | $12.32 | $12.28 | 31,786,580 |
| 2020-11-02 | $11.01 | $12.45 | $10.62 | $11.85 | $11.81 | 19,375,000 |
| 2020-10-30 | $11.05 | $11.83 | $10.80 | $11.28 | $11.24 | 20,585,720 |
| 2020-10-29 | $9.97 | $11.26 | $9.95 | $11.17 | $11.13 | 15,308,690 |
| 2020-10-28 | $10.46 | $10.68 | $9.96 | $10.25 | $10.21 | 6,691,820 |
| 2020-10-27 | $10.01 | $10.55 | $9.97 | $10.31 | $10.27 | 6,583,570 |
| 2020-10-26 | $10.03 | $10.26 | $9.85 | $10.14 | $10.10 | 4,363,100 |
| 2020-10-23 | $10.37 | $10.43 | $9.90 | $9.95 | $9.91 | 6,557,400 |
| 2020-10-22 | $10.52 | $10.63 | $10.30 | $10.34 | $10.30 | 5,327,720 |
| 2020-10-21 | $10.81 | $10.92 | $10.55 | $10.56 | $10.52 | 5,623,730 |
| 2020-10-20 | $10.59 | $10.90 | $10.50 | $10.87 | $10.83 | 7,268,630 |
| 2020-10-19 | $10.66 | $11.12 | $10.51 | $10.58 | $10.54 | 9,716,420 |
| 2020-10-16 | $10.33 | $10.94 | $10.29 | $10.74 | $10.70 | 11,580,860 |
| 2020-10-15 | $10.76 | $11.03 | $10.41 | $10.44 | $10.40 | 11,159,230 |
| 2020-10-14 | $10.84 | $11.17 | $10.50 | $10.81 | $10.77 | 17,847,430 |
| 2020-10-13 | $10.01 | $11.98 | $9.95 | $10.97 | $10.93 | 24,365,540 |
| 2020-10-12 | $9.47 | $10.25 | $9.41 | $10.02 | $9.98 | 13,428,920 |
| 2020-10-09 | $9.17 | $9.57 | $9.17 | $9.48 | $9.45 | 8,973,650 |
| 2020-10-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.92 | 0 |
| 2020-10-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.92 | 0 |
| 2020-10-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.92 | 0 |
| 2020-10-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.92 | 0 |
| 2020-10-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.92 | 0 |
| 2020-10-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.92 | 0 |
| 2020-09-30 | $9.23 | $9.34 | $8.86 | $8.95 | $8.92 | 6,219,100 |
| 2020-09-29 | $9.07 | $9.30 | $8.66 | $9.30 | $9.27 | 9,395,520 |
| 2020-09-28 | $8.85 | $9.35 | $8.73 | $9.06 | $9.03 | 9,074,550 |
| 2020-09-25 | $9.06 | $9.50 | $8.60 | $8.74 | $8.71 | 8,307,420 |
| 2020-09-24 | $8.79 | $9.43 | $8.71 | $9.04 | $9.01 | 8,678,630 |
| 2020-09-23 | $8.68 | $8.95 | $8.64 | $8.85 | $8.82 | 3,526,600 |
| 2020-09-22 | $8.70 | $8.86 | $8.53 | $8.56 | $8.53 | 2,771,920 |
| 2020-09-21 | $8.92 | $8.92 | $8.71 | $8.75 | $8.72 | 3,151,520 |
| 2020-09-18 | $8.83 | $9.07 | $8.82 | $8.91 | $8.88 | 3,117,910 |
| 2020-09-17 | $8.78 | $8.98 | $8.69 | $8.90 | $8.87 | 3,578,030 |
| 2020-09-16 | $9.02 | $9.10 | $8.71 | $8.79 | $8.76 | 4,138,160 |
| 2020-09-15 | $9.11 | $9.29 | $8.90 | $9.01 | $8.98 | 5,561,560 |
| 2020-09-14 | $8.51 | $9.10 | $8.47 | $8.96 | $8.93 | 6,841,710 |
| 2020-09-11 | $8.25 | $8.61 | $8.23 | $8.48 | $8.45 | 6,783,900 |
| 2020-09-10 | $9.48 | $9.50 | $8.30 | $8.40 | $8.37 | 10,489,190 |
| 2020-09-09 | $9.65 | $9.96 | $9.33 | $9.44 | $9.41 | 10,333,420 |
| 2020-09-08 | $9.52 | $9.84 | $9.33 | $9.84 | $9.80 | 8,040,360 |
| 2020-09-07 | $9.37 | $9.75 | $9.27 | $9.50 | $9.47 | 10,164,460 |
| 2020-09-04 | $8.86 | $9.45 | $8.81 | $9.35 | $9.32 | 7,661,710 |
| 2020-09-03 | $9.00 | $9.32 | $8.94 | $9.04 | $9.01 | 7,832,320 |
| 2020-09-02 | $8.59 | $9.15 | $8.58 | $9.04 | $9.01 | 9,128,800 |
| 2020-09-01 | $8.58 | $8.65 | $8.43 | $8.61 | $8.58 | 3,708,190 |
| 2020-08-31 | $8.81 | $8.85 | $8.59 | $8.60 | $8.57 | 3,591,900 |
| 2020-08-28 | $8.69 | $8.80 | $8.57 | $8.77 | $8.74 | 4,217,800 |
| 2020-08-27 | $8.63 | $8.86 | $8.38 | $8.85 | $8.82 | 4,783,540 |
| 2020-08-26 | $8.78 | $9.01 | $8.38 | $8.43 | $8.40 | 4,688,350 |
| 2020-08-25 | $8.53 | $8.85 | $8.49 | $8.77 | $8.74 | 4,410,860 |
| 2020-08-24 | $8.43 | $8.68 | $8.17 | $8.52 | $8.49 | 3,690,550 |
| 2020-08-21 | $8.20 | $8.42 | $8.20 | $8.30 | $8.27 | 1,858,330 |
| 2020-08-20 | $8.33 | $8.35 | $8.15 | $8.20 | $8.17 | 1,725,350 |
| 2020-08-19 | $8.50 | $8.54 | $8.32 | $8.33 | $8.30 | 2,332,840 |
| 2020-08-18 | $8.57 | $8.64 | $8.47 | $8.49 | $8.46 | 2,256,840 |
| 2020-08-17 | $8.45 | $8.58 | $8.40 | $8.56 | $8.53 | 2,740,030 |
| 2020-08-14 | $8.32 | $8.44 | $8.28 | $8.41 | $8.38 | 2,583,450 |
| 2020-08-13 | $8.27 | $8.54 | $8.26 | $8.36 | $8.33 | 3,528,780 |
| 2020-08-12 | $8.32 | $8.46 | $8.08 | $8.25 | $8.22 | 3,657,700 |
| 2020-08-11 | $8.95 | $9.06 | $8.22 | $8.39 | $8.36 | 8,721,500 |
| 2020-08-10 | $8.87 | $9.06 | $8.78 | $8.97 | $8.94 | 2,428,450 |
| 2020-08-07 | $9.42 | $9.48 | $8.84 | $8.96 | $8.93 | 6,214,560 |
| 2020-08-06 | $9.53 | $9.64 | $9.18 | $9.52 | $9.49 | 6,109,810 |
| 2020-08-05 | $9.06 | $9.75 | $8.92 | $9.40 | $9.37 | 7,810,250 |
| 2020-08-04 | $9.14 | $9.19 | $8.79 | $9.05 | $9.02 | 7,755,320 |
| 2020-08-03 | $8.50 | $9.28 | $8.50 | $9.20 | $9.17 | 10,147,360 |
| 2020-07-31 | $8.41 | $8.50 | $8.31 | $8.45 | $8.42 | 5,564,250 |
| 2020-07-30 | $8.13 | $8.74 | $8.12 | $8.40 | $8.37 | 11,706,480 |
| 2020-07-29 | $7.86 | $8.13 | $7.83 | $8.12 | $8.09 | 4,441,200 |
| 2020-07-28 | $7.82 | $8.04 | $7.80 | $7.91 | $7.88 | 2,898,060 |
| 2020-07-27 | $7.88 | $7.95 | $7.74 | $7.85 | $7.82 | 2,949,060 |
| 2020-07-24 | $8.00 | $8.27 | $7.76 | $7.81 | $7.78 | 5,637,710 |
| 2020-07-23 | $8.06 | $8.07 | $7.76 | $7.98 | $7.95 | 3,582,030 |
| 2020-07-22 | $8.08 | $8.10 | $7.81 | $8.07 | $8.04 | 3,160,490 |
| 2020-07-21 | $8.15 | $8.15 | $8.03 | $8.09 | $8.06 | 3,185,840 |
| 2020-07-20 | $7.78 | $8.09 | $7.78 | $8.08 | $8.05 | 3,342,800 |
| 2020-07-17 | $7.82 | $7.92 | $7.64 | $7.77 | $7.74 | 2,621,120 |
| 2020-07-16 | $8.07 | $8.17 | $7.72 | $7.75 | $7.72 | 5,087,470 |
| 2020-07-15 | $8.31 | $8.43 | $7.92 | $8.04 | $8.01 | 6,468,310 |
| 2020-07-14 | $8.18 | $8.54 | $8.15 | $8.40 | $8.37 | 12,317,820 |
| 2020-07-13 | $7.86 | $8.16 | $7.83 | $8.16 | $8.13 | 5,177,780 |
| 2020-07-10 | $7.90 | $8.04 | $7.81 | $7.85 | $7.82 | 5,513,630 |
| 2020-07-09 | $7.81 | $7.98 | $7.76 | $7.95 | $7.92 | 5,638,830 |
| 2020-07-08 | $7.68 | $7.83 | $7.64 | $7.80 | $7.77 | 4,555,480 |
| 2020-07-07 | $7.77 | $7.86 | $7.68 | $7.70 | $7.67 | 5,822,980 |
| 2020-07-06 | $7.52 | $7.73 | $7.46 | $7.69 | $7.66 | 6,765,380 |
| 2020-07-03 | $7.26 | $7.60 | $7.26 | $7.51 | $7.48 | 7,032,090 |
| 2020-07-02 | $7.55 | $7.77 | $7.37 | $7.39 | $7.36 | 9,338,690 |
| 2020-07-01 | $7.25 | $7.28 | $7.14 | $7.19 | $7.16 | 2,519,480 |
| 2020-06-30 | $7.21 | $7.32 | $7.18 | $7.27 | $7.24 | 3,109,700 |
| 2020-06-29 | $7.06 | $7.25 | $7.02 | $7.20 | $7.17 | 3,934,050 |
| 2020-06-26 | $7.06 | $7.06 | $7.06 | $7.06 | $7.03 | 0 |
| 2020-06-25 | $7.06 | $7.06 | $7.06 | $7.06 | $7.03 | 0 |
| 2020-06-24 | $7.09 | $7.13 | $7.03 | $7.06 | $7.03 | 1,201,190 |
| 2020-06-23 | $7.18 | $7.18 | $7.05 | $7.09 | $7.06 | 2,505,910 |
| 2020-06-22 | $7.18 | $7.20 | $7.14 | $7.16 | $7.13 | 1,541,760 |
| 2020-06-19 | $7.19 | $7.24 | $7.10 | $7.18 | $7.15 | 2,317,670 |
| 2020-06-18 | $7.30 | $7.32 | $7.16 | $7.21 | $7.18 | 4,380,630 |
| 2020-06-17 | $7.11 | $7.48 | $7.06 | $7.35 | $7.32 | 6,509,430 |
| 2020-06-16 | $7.03 | $7.13 | $6.98 | $7.11 | $7.08 | 3,022,780 |
| 2020-06-15 | $6.94 | $7.10 | $6.94 | $7.03 | $7.00 | 2,360,160 |
| 2020-06-12 | $6.84 | $6.95 | $6.80 | $6.92 | $6.90 | 1,723,470 |
| 2020-06-11 | $6.98 | $7.04 | $6.92 | $6.94 | $6.92 | 1,595,020 |
| 2020-06-10 | $7.04 | $7.04 | $6.95 | $7.00 | $6.98 | 1,325,200 |
| 2020-06-09 | $7.09 | $7.09 | $7.01 | $7.03 | $7.00 | 1,859,150 |
| 2020-06-08 | $7.10 | $7.13 | $7.04 | $7.06 | $7.03 | 1,185,300 |
| 2020-06-05 | $7.07 | $7.12 | $7.01 | $7.11 | $7.08 | 1,849,340 |
| 2020-06-04 | $7.12 | $7.15 | $7.03 | $7.08 | $7.05 | 1,858,400 |
| 2020-06-03 | $7.12 | $7.18 | $7.10 | $7.14 | $7.11 | 1,734,080 |
| 2020-06-02 | $7.08 | $7.17 | $7.02 | $7.12 | $7.09 | 2,103,560 |
| 2020-06-01 | $6.98 | $7.08 | $6.96 | $7.07 | $7.04 | 2,723,370 |
| 2020-05-29 | $6.89 | $6.95 | $6.84 | $6.94 | $6.92 | 1,512,980 |
| 2020-05-28 | $6.93 | $6.97 | $6.80 | $6.87 | $6.85 | 1,800,860 |
| 2020-05-27 | $6.93 | $7.05 | $6.87 | $6.96 | $6.94 | 1,558,990 |
| 2020-05-26 | $6.79 | $6.95 | $6.79 | $6.93 | $6.91 | 1,736,970 |
| 2020-05-25 | $6.78 | $6.85 | $6.77 | $6.77 | $6.75 | 1,357,980 |
| 2020-05-22 | $6.90 | $6.95 | $6.80 | $6.80 | $6.78 | 1,473,250 |
| 2020-05-21 | $6.91 | $6.96 | $6.89 | $6.94 | $6.92 | 1,225,040 |
| 2020-05-20 | $6.96 | $6.98 | $6.88 | $6.90 | $6.88 | 1,369,180 |
| 2020-05-19 | $6.99 | $7.04 | $6.91 | $6.93 | $6.91 | 1,852,720 |
| 2020-05-18 | $7.02 | $7.04 | $6.92 | $6.94 | $6.92 | 2,055,970 |
| 2020-05-15 | $7.05 | $7.11 | $7.02 | $7.02 | $6.99 | 1,264,770 |
| 2020-05-14 | $7.08 | $7.12 | $7.03 | $7.03 | $7.00 | 1,638,720 |
| 2020-05-13 | $7.06 | $7.19 | $7.00 | $7.14 | $7.11 | 1,969,410 |
| 2020-05-12 | $7.06 | $7.17 | $7.03 | $7.09 | $7.06 | 1,229,830 |
| 2020-05-11 | $7.18 | $7.22 | $7.06 | $7.10 | $7.07 | 1,421,060 |
| 2020-05-08 | $7.12 | $7.21 | $7.12 | $7.18 | $7.15 | 1,861,120 |
| 2020-05-07 | $7.21 | $7.27 | $7.07 | $7.10 | $7.07 | 1,459,410 |
| 2020-05-06 | $7.10 | $7.23 | $6.85 | $7.21 | $7.18 | 1,620,780 |
| 2020-05-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.07 | 0 |
| 2020-05-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.07 | 0 |
| 2020-05-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.07 | 0 |
| 2020-04-30 | $7.01 | $7.15 | $7.01 | $7.10 | $7.07 | 1,440,750 |
| 2020-04-29 | $6.87 | $7.23 | $6.80 | $7.01 | $6.98 | 2,543,580 |
| 2020-04-28 | $7.11 | $7.11 | $6.71 | $6.90 | $6.88 | 2,615,690 |
| 2020-04-27 | $7.18 | $7.22 | $7.05 | $7.06 | $7.03 | 2,187,970 |
| 2020-04-24 | $7.40 | $7.41 | $7.19 | $7.19 | $7.16 | 3,457,600 |
| 2020-04-23 | $7.46 | $7.51 | $7.40 | $7.44 | $7.41 | 1,722,970 |
| 2020-04-22 | $7.40 | $7.54 | $7.36 | $7.51 | $7.48 | 2,240,720 |
| 2020-04-21 | $7.51 | $7.51 | $7.40 | $7.42 | $7.39 | 1,889,900 |
| 2020-04-20 | $7.52 | $7.57 | $7.46 | $7.51 | $7.48 | 1,792,320 |
| 2020-04-17 | $7.66 | $7.69 | $7.50 | $7.52 | $7.49 | 3,020,290 |
| 2020-04-16 | $7.65 | $7.74 | $7.60 | $7.66 | $7.63 | 2,455,530 |
| 2020-04-15 | $7.59 | $7.74 | $7.48 | $7.65 | $7.62 | 3,060,480 |
| 2020-04-14 | $7.41 | $7.56 | $7.40 | $7.55 | $7.52 | 1,510,870 |
| 2020-04-13 | $7.46 | $7.46 | $7.37 | $7.41 | $7.38 | 1,648,130 |
| 2020-04-10 | $7.68 | $7.74 | $7.41 | $7.48 | $7.45 | 4,338,200 |
| 2020-04-09 | $7.82 | $7.92 | $7.81 | $7.83 | $7.80 | 2,466,700 |
| 2020-04-08 | $7.72 | $7.87 | $7.72 | $7.79 | $7.76 | 2,754,410 |
| 2020-04-07 | $7.72 | $7.81 | $7.65 | $7.77 | $7.74 | 2,980,470 |
| 2020-04-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.56 | 0 |
| 2020-04-03 | $7.53 | $7.64 | $7.42 | $7.59 | $7.56 | 2,311,160 |
| 2020-04-02 | $7.33 | $7.53 | $7.31 | $7.53 | $7.50 | 1,946,380 |
| 2020-04-01 | $7.47 | $7.56 | $7.36 | $7.37 | $7.34 | 2,078,620 |
| 2020-03-31 | $7.71 | $7.71 | $7.44 | $7.45 | $7.42 | 2,217,830 |
| 2020-03-30 | $7.63 | $7.72 | $7.56 | $7.61 | $7.58 | 2,688,520 |
| 2020-03-27 | $7.87 | $7.90 | $7.72 | $7.74 | $7.71 | 2,228,130 |
| 2020-03-26 | $7.78 | $7.90 | $7.72 | $7.79 | $7.76 | 2,412,230 |
| 2020-03-25 | $7.88 | $7.93 | $7.78 | $7.82 | $7.79 | 2,931,480 |
| 2020-03-24 | $7.77 | $7.79 | $7.55 | $7.74 | $7.71 | 1,587,590 |
| 2020-03-23 | $7.68 | $7.80 | $7.58 | $7.59 | $7.56 | 2,071,180 |
| 2020-03-20 | $7.77 | $7.86 | $7.71 | $7.83 | $7.80 | 2,399,070 |
| 2020-03-19 | $7.61 | $7.80 | $7.44 | $7.71 | $7.68 | 2,330,630 |
| 2020-03-18 | $7.91 | $7.93 | $7.60 | $7.60 | $7.57 | 2,873,700 |
| 2020-03-17 | $7.80 | $7.96 | $7.52 | $7.81 | $7.78 | 3,867,980 |
| 2020-03-16 | $8.24 | $8.40 | $7.77 | $7.77 | $7.74 | 5,188,480 |
| 2020-03-13 | $7.95 | $8.30 | $7.88 | $8.19 | $8.16 | 3,861,420 |
| 2020-03-12 | $8.41 | $8.52 | $8.23 | $8.40 | $8.37 | 4,251,450 |
| 2020-03-11 | $8.69 | $8.79 | $8.50 | $8.52 | $8.49 | 5,274,520 |
| 2020-03-10 | $8.51 | $8.72 | $8.21 | $8.70 | $8.67 | 6,076,150 |
| 2020-03-09 | $8.94 | $9.02 | $8.66 | $8.68 | $8.65 | 5,559,770 |
| 2020-03-06 | $8.82 | $9.19 | $8.80 | $9.01 | $8.98 | 6,301,970 |
| 2020-03-05 | $9.01 | $9.22 | $8.90 | $8.94 | $8.91 | 8,235,480 |
| 2020-03-04 | $8.78 | $9.06 | $8.73 | $9.00 | $8.97 | 8,272,110 |
| 2020-03-03 | $8.70 | $8.87 | $8.55 | $8.73 | $8.70 | 5,658,180 |
| 2020-03-02 | $8.45 | $8.69 | $8.35 | $8.61 | $8.58 | 4,983,050 |
| 2020-02-28 | $8.75 | $8.88 | $8.32 | $8.35 | $8.32 | 7,812,300 |
| 2020-02-27 | $9.04 | $9.16 | $8.81 | $9.08 | $9.05 | 6,006,640 |
| 2020-02-26 | $9.04 | $9.24 | $8.92 | $9.03 | $9.00 | 8,899,570 |
| 2020-02-25 | $9.13 | $9.22 | $8.72 | $9.06 | $9.03 | 11,495,250 |
| 2020-02-24 | $9.12 | $9.42 | $9.04 | $9.34 | $9.31 | 11,925,820 |
| 2020-02-21 | $9.25 | $9.40 | $9.10 | $9.20 | $9.17 | 12,807,610 |
| 2020-02-20 | $9.59 | $9.90 | $9.04 | $9.48 | $9.45 | 24,916,220 |
| 2020-02-19 | $8.42 | $9.25 | $8.37 | $9.25 | $9.22 | 17,476,780 |
| 2020-02-18 | $8.50 | $8.52 | $8.28 | $8.41 | $8.38 | 7,075,050 |
| 2020-02-17 | $8.37 | $8.49 | $8.25 | $8.40 | $8.37 | 6,727,350 |
| 2020-02-14 | $7.91 | $8.25 | $7.86 | $8.15 | $8.12 | 6,486,910 |
| 2020-02-13 | $8.27 | $8.37 | $7.89 | $7.90 | $7.87 | 6,887,130 |
| 2020-02-12 | $8.26 | $8.36 | $8.18 | $8.31 | $8.28 | 4,683,920 |
| 2020-02-11 | $8.42 | $8.50 | $8.18 | $8.25 | $8.22 | 7,295,610 |
| 2020-02-10 | $8.65 | $9.02 | $8.39 | $8.58 | $8.55 | 8,955,090 |
| 2020-02-07 | $8.68 | $8.78 | $8.45 | $8.57 | $8.54 | 9,143,050 |
| 2020-02-06 | $8.30 | $8.97 | $8.12 | $8.77 | $8.74 | 14,561,450 |
| 2020-02-05 | $7.81 | $8.32 | $7.73 | $8.27 | $8.24 | 13,550,060 |
| 2020-02-04 | $7.60 | $8.05 | $7.38 | $7.93 | $7.90 | 12,671,340 |
| 2020-02-03 | $6.99 | $7.96 | $6.99 | $7.62 | $7.59 | 11,264,300 |
| 2020-01-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.74 | 0 |
| 2020-01-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.74 | 0 |
| 2020-01-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.74 | 0 |
| 2020-01-28 | $7.77 | $7.77 | $7.77 | $7.77 | $7.74 | 0 |
| 2020-01-27 | $7.77 | $7.77 | $7.77 | $7.77 | $7.74 | 0 |
| 2020-01-24 | $7.77 | $7.77 | $7.77 | $7.77 | $7.74 | 0 |
| 2020-01-23 | $8.00 | $8.01 | $7.70 | $7.77 | $7.74 | 4,312,600 |
| 2020-01-22 | $8.17 | $8.38 | $8.09 | $8.12 | $8.09 | 3,777,620 |
| 2020-01-21 | $8.07 | $8.23 | $8.04 | $8.14 | $8.11 | 3,729,490 |
| 2020-01-20 | $7.98 | $8.07 | $7.93 | $8.07 | $8.04 | 1,976,780 |
| 2020-01-17 | $8.14 | $8.15 | $7.93 | $7.95 | $7.92 | 2,499,700 |
| 2020-01-16 | $8.22 | $8.25 | $8.07 | $8.09 | $8.06 | 2,723,020 |
| 2020-01-15 | $8.32 | $8.32 | $8.11 | $8.22 | $8.19 | 2,316,110 |
| 2020-01-14 | $8.33 | $8.37 | $8.27 | $8.30 | $8.27 | 2,510,240 |
| 2020-01-13 | $8.25 | $8.32 | $8.15 | $8.31 | $8.28 | 2,387,860 |
| 2020-01-10 | $8.36 | $8.38 | $8.23 | $8.25 | $8.22 | 2,595,570 |
| 2020-01-09 | $8.18 | $8.41 | $8.13 | $8.36 | $8.33 | 4,673,450 |
| 2020-01-08 | $8.25 | $8.34 | $8.07 | $8.10 | $8.07 | 3,740,330 |
| 2020-01-07 | $8.18 | $8.42 | $8.18 | $8.26 | $8.23 | 5,564,530 |
| 2020-01-06 | $8.04 | $8.28 | $7.93 | $8.18 | $8.15 | 4,950,650 |
| 2020-01-03 | $8.07 | $8.11 | $8.01 | $8.06 | $8.03 | 2,273,410 |
| 2020-01-02 | $7.99 | $8.11 | $7.95 | $8.07 | $8.04 | 3,754,210 |
| 2020-01-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.90 | 0 |
| 2019-12-31 | $7.99 | $7.99 | $7.86 | $7.93 | $7.90 | 3,065,970 |
| 2019-12-30 | $7.84 | $7.95 | $7.72 | $7.95 | $7.92 | 2,071,100 |
| 2019-12-27 | $8.01 | $8.07 | $7.85 | $7.88 | $7.85 | 2,444,340 |
| 2019-12-26 | $7.94 | $8.02 | $7.85 | $8.01 | $7.98 | 2,820,070 |
| 2019-12-25 | $7.96 | $8.04 | $7.88 | $7.91 | $7.88 | 2,692,230 |
| 2019-12-24 | $7.71 | $8.09 | $7.68 | $7.96 | $7.93 | 4,186,540 |
| 2019-12-23 | $7.86 | $7.89 | $7.64 | $7.65 | $7.62 | 2,905,370 |
| 2019-12-20 | $8.00 | $8.06 | $7.89 | $7.89 | $7.86 | 3,459,830 |
| 2019-12-19 | $7.82 | $8.04 | $7.80 | $7.98 | $7.95 | 3,746,900 |
| 2019-12-18 | $7.74 | $7.95 | $7.68 | $7.85 | $7.82 | 4,257,820 |
| 2019-12-17 | $7.71 | $7.77 | $7.61 | $7.72 | $7.69 | 3,395,220 |
| 2019-12-16 | $7.60 | $7.66 | $7.53 | $7.65 | $7.62 | 2,939,950 |
| 2019-12-13 | $7.43 | $7.69 | $7.41 | $7.58 | $7.55 | 2,674,500 |
| 2019-12-12 | $7.40 | $7.51 | $7.38 | $7.41 | $7.38 | 2,829,640 |
| 2019-12-11 | $7.45 | $7.52 | $7.39 | $7.42 | $7.39 | 1,197,630 |
| 2019-12-10 | $7.41 | $7.55 | $7.35 | $7.46 | $7.43 | 2,858,600 |
| 2019-12-09 | $7.46 | $7.47 | $7.38 | $7.42 | $7.39 | 1,411,890 |
| 2019-12-06 | $7.42 | $7.45 | $7.39 | $7.44 | $7.41 | 1,236,040 |
| 2019-12-05 | $7.35 | $7.45 | $7.34 | $7.42 | $7.39 | 1,810,520 |
| 2019-12-04 | $7.32 | $7.35 | $7.26 | $7.34 | $7.31 | 1,331,970 |
| 2019-12-03 | $7.24 | $7.40 | $7.18 | $7.36 | $7.33 | 1,964,920 |
| 2019-12-02 | $7.24 | $7.31 | $7.20 | $7.23 | $7.20 | 1,122,440 |
| 2019-11-29 | $7.16 | $7.25 | $7.16 | $7.24 | $7.21 | 1,142,400 |
| 2019-11-28 | $7.25 | $7.29 | $7.18 | $7.20 | $7.17 | 1,976,340 |
| 2019-11-27 | $7.31 | $7.31 | $7.12 | $7.22 | $7.19 | 1,809,690 |
| 2019-11-26 | $7.28 | $7.37 | $7.26 | $7.30 | $7.27 | 2,259,470 |
| 2019-11-25 | $7.47 | $7.49 | $7.25 | $7.28 | $7.25 | 3,069,510 |
| 2019-11-22 | $7.44 | $7.56 | $7.32 | $7.45 | $7.42 | 2,041,630 |
| 2019-11-21 | $7.45 | $7.48 | $7.36 | $7.43 | $7.40 | 1,365,600 |
| 2019-11-20 | $7.44 | $7.54 | $7.42 | $7.44 | $7.41 | 1,434,300 |
| 2019-11-19 | $7.35 | $7.54 | $7.29 | $7.49 | $7.46 | 1,803,390 |
| 2019-11-18 | $7.24 | $7.36 | $7.21 | $7.33 | $7.30 | 2,511,500 |
| 2019-11-15 | $7.38 | $7.41 | $7.24 | $7.27 | $7.24 | 2,416,680 |
| 2019-11-14 | $7.35 | $7.43 | $7.34 | $7.38 | $7.35 | 1,764,920 |
| 2019-11-13 | $7.44 | $7.47 | $7.31 | $7.39 | $7.36 | 2,097,260 |
| 2019-11-12 | $7.40 | $7.48 | $7.37 | $7.42 | $7.39 | 1,706,790 |
| 2019-11-11 | $7.73 | $7.73 | $7.37 | $7.39 | $7.36 | 3,091,830 |
| 2019-11-08 | $7.78 | $7.82 | $7.70 | $7.73 | $7.70 | 1,805,170 |
| 2019-11-07 | $7.68 | $7.80 | $7.66 | $7.74 | $7.71 | 1,918,500 |
| 2019-11-06 | $7.86 | $7.86 | $7.69 | $7.74 | $7.71 | 2,339,950 |
| 2019-11-05 | $7.82 | $7.90 | $7.72 | $7.85 | $7.82 | 2,222,940 |
| 2019-11-04 | $7.81 | $7.95 | $7.80 | $7.85 | $7.82 | 2,036,710 |
| 2019-11-01 | $7.79 | $7.96 | $7.73 | $7.85 | $7.82 | 2,302,360 |
| 2019-10-31 | $7.90 | $7.96 | $7.74 | $7.77 | $7.74 | 2,455,790 |
| 2019-10-30 | $8.06 | $8.08 | $7.86 | $7.90 | $7.87 | 3,756,550 |
| 2019-10-29 | $8.20 | $8.26 | $8.09 | $8.10 | $8.07 | 3,300,040 |
| 2019-10-28 | $8.13 | $8.27 | $8.08 | $8.26 | $8.23 | 3,945,540 |
| 2019-10-25 | $8.20 | $8.20 | $8.02 | $8.12 | $8.09 | 2,098,580 |
| 2019-10-24 | $8.12 | $8.14 | $8.01 | $8.07 | $8.04 | 2,316,230 |
| 2019-10-23 | $8.15 | $8.21 | $8.06 | $8.12 | $8.09 | 2,772,210 |
| 2019-10-22 | $8.03 | $8.15 | $8.03 | $8.14 | $8.11 | 2,122,600 |
| 2019-10-21 | $8.10 | $8.16 | $7.94 | $8.07 | $8.04 | 2,282,410 |
| 2019-10-18 | $8.28 | $8.32 | $8.05 | $8.09 | $8.06 | 3,387,210 |
| 2019-10-17 | $8.28 | $8.34 | $8.22 | $8.27 | $8.24 | 2,923,630 |
| 2019-10-16 | $8.35 | $8.40 | $8.28 | $8.28 | $8.25 | 2,969,230 |
| 2019-10-15 | $8.45 | $8.47 | $8.29 | $8.31 | $8.28 | 3,231,180 |
| 2019-10-14 | $8.39 | $8.52 | $8.34 | $8.51 | $8.48 | 4,722,840 |
| 2019-10-11 | $8.40 | $8.46 | $8.27 | $8.34 | $8.31 | 3,449,180 |
| 2019-10-10 | $8.28 | $8.43 | $8.24 | $8.35 | $8.32 | 2,835,300 |
| 2019-10-09 | $8.18 | $8.29 | $8.04 | $8.27 | $8.24 | 2,413,370 |
| 2019-10-08 | $8.13 | $8.37 | $8.11 | $8.19 | $8.16 | 3,641,200 |
| 2019-10-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.12 | 0 |
| 2019-10-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.12 | 0 |
| 2019-10-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.12 | 0 |
| 2019-10-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.12 | 0 |
| 2019-10-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.12 | 0 |
| 2019-09-30 | $8.28 | $8.35 | $8.14 | $8.15 | $8.12 | 3,236,520 |
| 2019-09-27 | $8.06 | $8.35 | $8.06 | $8.26 | $8.23 | 5,203,410 |
| 2019-09-26 | $8.65 | $8.75 | $8.03 | $8.09 | $8.06 | 11,715,550 |
| 2019-09-25 | $8.78 | $8.93 | $8.62 | $8.65 | $8.62 | 9,182,420 |
| 2019-09-24 | $8.81 | $9.35 | $8.75 | $8.98 | $8.95 | 15,556,830 |
| 2019-09-23 | $8.86 | $8.87 | $8.57 | $8.68 | $8.65 | 4,710,620 |
| 2019-09-20 | $8.78 | $9.00 | $8.76 | $8.83 | $8.80 | 5,398,020 |
| 2019-09-19 | $8.68 | $8.81 | $8.54 | $8.79 | $8.76 | 6,040,510 |
| 2019-09-18 | $8.79 | $8.83 | $8.69 | $8.71 | $8.68 | 4,417,450 |
| 2019-09-17 | $8.98 | $8.98 | $8.63 | $8.69 | $8.66 | 6,619,450 |
| 2019-09-16 | $8.94 | $9.15 | $8.92 | $9.02 | $8.99 | 7,761,540 |
| 2019-09-13 | $8.93 | $8.93 | $8.93 | $8.93 | $8.90 | 0 |
| 2019-09-12 | $8.90 | $9.06 | $8.82 | $8.93 | $8.90 | 8,521,230 |
| 2019-09-11 | $9.07 | $9.10 | $8.81 | $8.87 | $8.84 | 10,498,850 |
| 2019-09-10 | $8.80 | $9.11 | $8.70 | $9.11 | $9.08 | 13,368,830 |
| 2019-09-09 | $8.64 | $8.84 | $8.60 | $8.78 | $8.75 | 8,511,910 |
| 2019-09-06 | $8.51 | $8.73 | $8.47 | $8.59 | $8.56 | 6,578,140 |
| 2019-09-05 | $8.45 | $8.70 | $8.43 | $8.51 | $8.48 | 8,650,150 |
| 2019-09-04 | $8.30 | $8.49 | $8.25 | $8.44 | $8.41 | 5,996,700 |
| 2019-09-03 | $8.21 | $8.40 | $8.16 | $8.34 | $8.31 | 6,608,660 |
| 2019-09-02 | $8.06 | $8.23 | $7.95 | $8.18 | $8.15 | 6,543,240 |
| 2019-08-30 | $8.45 | $8.45 | $8.00 | $8.06 | $8.03 | 7,925,040 |
| 2019-08-29 | $8.36 | $8.41 | $8.31 | $8.36 | $8.33 | 5,425,430 |
| 2019-08-28 | $8.51 | $8.57 | $8.32 | $8.36 | $8.33 | 8,903,240 |
| 2019-08-27 | $8.14 | $8.77 | $8.06 | $8.58 | $8.55 | 11,658,550 |
| 2019-08-26 | $8.01 | $8.20 | $8.00 | $8.09 | $8.06 | 5,352,530 |
| 2019-08-23 | $8.20 | $8.35 | $8.19 | $8.29 | $8.26 | 5,272,360 |
| 2019-08-22 | $8.28 | $8.28 | $8.12 | $8.22 | $8.19 | 3,285,670 |
| 2019-08-21 | $8.25 | $8.36 | $8.19 | $8.23 | $8.20 | 3,063,430 |
| 2019-08-20 | $8.34 | $8.39 | $8.24 | $8.27 | $8.24 | 3,504,900 |
| 2019-08-19 | $8.10 | $8.30 | $8.02 | $8.29 | $8.26 | 4,223,880 |
| 2019-08-16 | $8.06 | $8.10 | $7.99 | $8.04 | $8.01 | 2,953,900 |
| 2019-08-15 | $7.80 | $8.15 | $7.67 | $8.04 | $8.01 | 3,933,110 |
| 2019-08-14 | $8.01 | $8.15 | $7.94 | $7.97 | $7.94 | 3,003,760 |
| 2019-08-13 | $7.82 | $7.99 | $7.82 | $7.88 | $7.85 | 2,088,110 |
| 2019-08-12 | $7.80 | $7.99 | $7.74 | $7.98 | $7.95 | 2,133,890 |
| 2019-08-09 | $7.97 | $8.04 | $7.77 | $7.82 | $7.79 | 3,165,610 |
| 2019-08-08 | $7.82 | $8.04 | $7.82 | $7.89 | $7.86 | 3,606,620 |
| 2019-08-07 | $7.90 | $8.00 | $7.71 | $7.82 | $7.79 | 2,958,720 |
| 2019-08-06 | $8.08 | $8.17 | $7.66 | $7.82 | $7.79 | 4,856,860 |
| 2019-08-05 | $8.32 | $8.48 | $8.22 | $8.26 | $8.23 | 2,614,940 |
| 2019-08-02 | $8.43 | $8.43 | $8.17 | $8.34 | $8.31 | 3,987,690 |
| 2019-08-01 | $8.40 | $8.62 | $8.37 | $8.54 | $8.51 | 3,831,450 |
| 2019-07-31 | $8.50 | $8.57 | $8.38 | $8.46 | $8.43 | 2,664,700 |
| 2019-07-30 | $8.48 | $8.73 | $8.48 | $8.52 | $8.49 | 3,357,170 |
| 2019-07-29 | $8.53 | $8.64 | $8.46 | $8.52 | $8.49 | 2,367,000 |
| 2019-07-26 | $8.49 | $8.63 | $8.41 | $8.52 | $8.49 | 3,379,030 |
| 2019-07-25 | $8.47 | $8.62 | $8.45 | $8.51 | $8.48 | 3,217,790 |
| 2019-07-24 | $8.50 | $8.66 | $8.43 | $8.50 | $8.47 | 3,592,420 |
| 2019-07-23 | $8.21 | $8.48 | $8.21 | $8.47 | $8.44 | 5,098,450 |
| 2019-07-22 | $8.67 | $8.75 | $8.08 | $8.19 | $8.16 | 4,941,070 |
| 2019-07-19 | $8.79 | $8.84 | $8.63 | $8.67 | $8.64 | 3,336,900 |
| 2019-07-18 | $8.90 | $8.92 | $8.64 | $8.65 | $8.62 | 3,752,870 |
| 2019-07-17 | $8.90 | $9.09 | $8.86 | $8.90 | $8.87 | 3,779,190 |
| 2019-07-16 | $9.08 | $9.25 | $8.93 | $8.96 | $8.93 | 4,372,830 |
| 2019-07-15 | $9.02 | $9.10 | $8.72 | $9.00 | $8.97 | 4,764,670 |
| 2019-07-12 | $9.01 | $9.23 | $8.80 | $8.91 | $8.88 | 5,315,640 |
| 2019-07-11 | $9.12 | $9.26 | $8.98 | $9.05 | $9.02 | 6,482,330 |
| 2019-07-10 | $8.76 | $9.24 | $8.72 | $9.08 | $9.05 | 8,957,160 |
| 2019-07-09 | $8.40 | $8.92 | $8.40 | $8.82 | $8.79 | 7,735,970 |
| 2019-07-08 | $9.12 | $9.12 | $8.38 | $8.48 | $8.45 | 7,509,960 |
| 2019-07-05 | $9.19 | $9.25 | $9.10 | $9.12 | $9.09 | 3,827,180 |
| 2019-07-04 | $9.12 | $9.25 | $9.05 | $9.13 | $9.10 | 2,741,730 |
| 2019-07-03 | $9.33 | $9.33 | $9.07 | $9.16 | $9.13 | 4,709,870 |
| 2019-07-02 | $9.29 | $9.51 | $9.27 | $9.36 | $9.33 | 5,702,380 |
| 2019-07-01 | $9.24 | $9.34 | $9.11 | $9.34 | $9.31 | 5,914,550 |
| 2019-06-28 | $9.25 | $9.25 | $8.89 | $9.06 | $9.03 | 5,266,060 |
| 2019-06-27 | $9.25 | $9.38 | $9.17 | $9.24 | $9.21 | 4,669,360 |
| 2019-06-26 | $9.25 | $9.44 | $9.20 | $9.24 | $9.21 | 5,128,240 |
| 2019-06-25 | $9.35 | $9.47 | $9.02 | $9.22 | $9.19 | 6,215,050 |
| 2019-06-24 | $9.62 | $9.71 | $9.33 | $9.39 | $9.36 | 8,034,440 |
| 2019-06-21 | $9.57 | $10.00 | $9.42 | $9.59 | $9.56 | 13,601,860 |
| 2019-06-20 | $9.25 | $9.49 | $9.18 | $9.36 | $9.33 | 9,085,680 |
| 2019-06-19 | $9.40 | $9.53 | $9.03 | $9.15 | $9.12 | 9,494,930 |
| 2019-06-18 | $9.36 | $9.36 | $9.10 | $9.14 | $9.11 | 6,789,600 |
| 2019-06-17 | $9.28 | $9.58 | $9.13 | $9.36 | $9.33 | 8,897,600 |
| 2019-06-14 | $9.98 | $9.99 | $9.19 | $9.40 | $9.37 | 14,809,900 |
| 2019-06-13 | $9.03 | $9.91 | $9.03 | $9.91 | $9.87 | 18,393,070 |
| 2019-06-12 | $9.30 | $9.62 | $9.01 | $9.01 | $8.98 | 14,823,000 |
| 2019-06-11 | $8.68 | $9.68 | $8.68 | $9.52 | $9.49 | 28,688,580 |
| 2019-06-10 | $9.12 | $10.47 | $9.12 | $9.64 | $9.61 | 24,577,780 |
| 2019-06-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.09 | 0 |
| 2019-06-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.09 | 774,200 |
| 2019-06-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.22 | 7,449,100 |
| 2019-06-04 | $12.51 | $13.24 | $12.51 | $12.51 | $12.47 | 9,044,610 |
| 2019-06-03 | $14.60 | $15.15 | $13.88 | $13.90 | $13.85 | 15,454,460 |
| 2019-05-31 | $13.15 | $14.20 | $13.03 | $14.20 | $14.15 | 10,026,390 |
| 2019-05-30 | $13.00 | $13.60 | $12.75 | $12.91 | $12.86 | 4,479,550 |
| 2019-05-29 | $12.40 | $13.12 | $12.36 | $13.07 | $13.02 | 6,162,430 |
| 2019-05-28 | $13.54 | $13.54 | $12.46 | $12.54 | $12.50 | 8,519,090 |
| 2019-05-27 | $13.80 | $13.80 | $13.22 | $13.48 | $13.43 | 4,110,310 |
| 2019-05-24 | $13.43 | $13.77 | $12.94 | $13.69 | $13.64 | 5,115,640 |
| 2019-05-23 | $13.36 | $13.80 | $13.20 | $13.30 | $13.25 | 4,521,220 |
| 2019-05-22 | $14.12 | $14.12 | $13.21 | $13.55 | $13.50 | 7,451,390 |
| 2019-05-21 | $14.90 | $15.00 | $14.26 | $14.52 | $14.47 | 8,041,080 |
| 2019-05-20 | $14.78 | $15.15 | $13.30 | $14.87 | $14.82 | 9,263,350 |
| 2019-05-17 | $15.09 | $15.22 | $14.50 | $14.78 | $14.73 | 8,831,000 |
| 2019-05-16 | $14.67 | $15.28 | $14.65 | $15.06 | $15.01 | 12,473,680 |
| 2019-05-15 | $13.73 | $14.65 | $13.67 | $14.65 | $14.60 | 13,386,130 |
| 2019-05-14 | $13.91 | $14.03 | $13.41 | $13.75 | $13.70 | 10,783,980 |
| 2019-05-13 | $14.00 | $14.30 | $13.51 | $13.93 | $13.88 | 10,376,110 |
| 2019-05-10 | $13.85 | $14.20 | $13.49 | $13.83 | $13.78 | 12,515,100 |
| 2019-05-09 | $12.79 | $13.93 | $12.70 | $13.59 | $13.54 | 9,131,660 |
| 2019-05-08 | $12.40 | $12.88 | $12.00 | $12.88 | $12.83 | 6,867,350 |
| 2019-05-07 | $12.30 | $12.80 | $12.21 | $12.45 | $12.41 | 8,545,510 |
| 2019-05-06 | $12.55 | $12.59 | $11.60 | $12.24 | $12.20 | 7,333,270 |
| 2019-05-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.83 | 0 |
| 2019-05-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.83 | 0 |
| 2019-05-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.83 | 0 |
| 2019-04-30 | $13.04 | $13.29 | $12.63 | $12.88 | $12.83 | 6,583,360 |
| 2019-04-29 | $13.44 | $13.68 | $12.61 | $13.05 | $13.00 | 9,903,410 |
| 2019-04-26 | $13.88 | $14.16 | $12.87 | $13.68 | $13.63 | 14,588,640 |
| 2019-04-25 | $13.40 | $14.68 | $13.14 | $14.24 | $14.19 | 18,136,370 |
| 2019-04-24 | $13.20 | $14.71 | $12.43 | $13.40 | $13.35 | 22,568,290 |
| 2019-04-23 | $12.30 | $13.38 | $12.01 | $13.38 | $13.33 | 15,707,710 |
| 2019-04-22 | $11.45 | $12.45 | $11.43 | $12.16 | $12.12 | 8,593,810 |
| 2019-04-19 | $11.33 | $11.48 | $11.00 | $11.35 | $11.31 | 5,726,810 |
| 2019-04-18 | $11.30 | $11.64 | $10.87 | $11.31 | $11.27 | 8,963,260 |
| 2019-04-17 | $11.20 | $11.50 | $10.94 | $11.00 | $10.96 | 9,175,230 |
| 2019-04-16 | $10.40 | $11.29 | $10.26 | $11.27 | $11.23 | 12,052,150 |
| 2019-04-15 | $10.03 | $10.79 | $10.03 | $10.45 | $10.41 | 8,533,670 |
| 2019-04-12 | $9.92 | $10.08 | $9.84 | $9.99 | $9.95 | 2,883,880 |
| 2019-04-11 | $10.35 | $10.45 | $9.92 | $9.96 | $9.92 | 5,973,450 |
| 2019-04-10 | $10.01 | $10.57 | $9.98 | $10.42 | $10.38 | 7,061,500 |
| 2019-04-09 | $10.20 | $10.21 | $9.95 | $10.13 | $10.09 | 4,657,470 |
| 2019-04-08 | $10.08 | $10.37 | $10.00 | $10.22 | $10.18 | 6,858,880 |
| 2019-04-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.04 | 0 |
| 2019-04-04 | $10.12 | $10.26 | $9.97 | $10.08 | $10.04 | 6,466,910 |
| 2019-04-03 | $9.81 | $10.14 | $9.70 | $10.12 | $10.08 | 6,218,040 |
| 2019-04-02 | $9.76 | $10.09 | $9.67 | $9.81 | $9.77 | 6,968,610 |
| 2019-04-01 | $9.45 | $9.79 | $9.45 | $9.75 | $9.72 | 3,869,720 |
| 2019-03-29 | $9.11 | $9.49 | $9.04 | $9.43 | $9.40 | 3,230,160 |
| 2019-03-28 | $9.16 | $9.31 | $9.06 | $9.10 | $9.07 | 2,431,580 |
| 2019-03-27 | $9.29 | $9.30 | $9.10 | $9.21 | $9.18 | 2,946,920 |
| 2019-03-26 | $9.65 | $9.70 | $9.16 | $9.20 | $9.17 | 4,928,090 |
| 2019-03-25 | $9.65 | $9.74 | $9.58 | $9.68 | $9.65 | 4,072,130 |
| 2019-03-22 | $9.80 | $9.88 | $9.58 | $9.85 | $9.81 | 4,979,210 |
| 2019-03-21 | $9.72 | $9.97 | $9.60 | $9.83 | $9.79 | 5,177,220 |
| 2019-03-20 | $9.72 | $9.80 | $9.50 | $9.73 | $9.70 | 4,199,430 |
| 2019-03-19 | $9.81 | $9.86 | $9.54 | $9.74 | $9.71 | 6,350,240 |
| 2019-03-18 | $9.83 | $9.89 | $9.64 | $9.83 | $9.79 | 5,793,570 |
| 2019-03-15 | $9.97 | $10.05 | $9.60 | $9.82 | $9.78 | 4,328,600 |
| 2019-03-14 | $10.10 | $10.16 | $9.58 | $9.95 | $9.91 | 4,928,070 |
| 2019-03-13 | $10.33 | $10.50 | $9.88 | $10.09 | $10.05 | 5,347,370 |
| 2019-03-12 | $10.30 | $10.52 | $10.13 | $10.24 | $10.20 | 6,432,580 |
| 2019-03-11 | $9.79 | $10.20 | $9.78 | $10.19 | $10.15 | 4,874,700 |
| 2019-03-08 | $10.01 | $10.24 | $9.72 | $9.76 | $9.73 | 6,896,790 |
| 2019-03-07 | $10.10 | $10.72 | $10.10 | $10.29 | $10.25 | 9,835,030 |
| 2019-03-06 | $8.60 | $10.40 | $8.60 | $10.21 | $10.17 | 11,937,760 |
| 2019-03-05 | $9.13 | $9.50 | $9.05 | $9.50 | $9.47 | 6,409,190 |
| 2019-03-04 | $9.08 | $9.29 | $9.06 | $9.12 | $9.09 | 6,607,800 |
| 2019-03-01 | $9.02 | $9.06 | $8.80 | $9.03 | $9.00 | 5,536,380 |
| 2019-02-28 | $9.03 | $9.09 | $8.93 | $8.97 | $8.94 | 4,832,710 |
| 2019-02-27 | $8.90 | $9.28 | $8.88 | $9.01 | $8.98 | 7,802,260 |
| 2019-02-26 | $8.89 | $9.37 | $8.75 | $8.98 | $8.95 | 9,246,300 |
| 2019-02-25 | $8.56 | $8.94 | $8.44 | $8.81 | $8.78 | 5,813,290 |
| 2019-02-22 | $8.26 | $8.44 | $8.13 | $8.44 | $8.41 | 3,786,980 |
| 2019-02-21 | $8.24 | $8.43 | $8.18 | $8.20 | $8.17 | 4,059,020 |
| 2019-02-20 | $8.26 | $8.30 | $8.14 | $8.24 | $8.21 | 2,529,710 |
| 2019-02-19 | $8.31 | $8.49 | $8.15 | $8.25 | $8.22 | 3,965,520 |
| 2019-02-18 | $8.06 | $8.37 | $8.06 | $8.30 | $8.27 | 4,161,030 |
| 2019-02-15 | $8.02 | $8.12 | $7.98 | $8.02 | $7.99 | 1,626,180 |
| 2019-02-14 | $8.01 | $8.07 | $7.96 | $8.00 | $7.97 | 1,696,690 |
| 2019-02-13 | $7.92 | $8.11 | $7.92 | $8.00 | $7.97 | 1,798,870 |
| 2019-02-12 | $7.81 | $7.96 | $7.76 | $7.93 | $7.90 | 1,018,880 |
| 2019-02-11 | $7.60 | $7.81 | $7.55 | $7.81 | $7.78 | 801,200 |
| 2019-02-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.54 | 0 |
| 2019-02-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.54 | 0 |
| 2019-02-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.54 | 0 |
| 2019-02-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.54 | 0 |
| 2019-02-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.54 | 0 |
| 2019-02-01 | $7.55 | $7.63 | $7.46 | $7.57 | $7.54 | 890,640 |
| 2019-01-31 | $7.49 | $7.67 | $7.33 | $7.37 | $7.34 | 986,570 |
| 2019-01-30 | $7.44 | $7.57 | $7.40 | $7.49 | $7.46 | 745,360 |
| 2019-01-29 | $7.84 | $7.84 | $7.42 | $7.50 | $7.47 | 1,589,420 |
| 2019-01-28 | $8.11 | $8.21 | $7.85 | $7.90 | $7.87 | 1,042,920 |
| 2019-01-25 | $8.12 | $8.14 | $7.92 | $8.09 | $8.06 | 819,470 |
| 2019-01-24 | $8.08 | $8.20 | $7.97 | $8.12 | $8.09 | 1,080,750 |
| 2019-01-23 | $7.88 | $8.14 | $7.78 | $8.10 | $8.07 | 1,952,400 |
| 2019-01-22 | $8.25 | $8.25 | $7.81 | $7.95 | $7.92 | 2,787,990 |
| 2019-01-21 | $8.21 | $8.29 | $8.13 | $8.24 | $8.21 | 661,560 |
| 2019-01-18 | $8.18 | $8.24 | $8.06 | $8.20 | $8.17 | 1,145,940 |
| 2019-01-17 | $8.44 | $8.48 | $8.15 | $8.16 | $8.13 | 1,396,510 |
| 2019-01-16 | $8.51 | $8.53 | $8.41 | $8.48 | $8.45 | 1,235,830 |
| 2019-01-15 | $8.35 | $8.59 | $8.24 | $8.53 | $8.50 | 2,403,230 |
| 2019-01-14 | $8.28 | $8.40 | $8.28 | $8.34 | $8.31 | 450,030 |
| 2019-01-11 | $8.37 | $8.43 | $8.25 | $8.41 | $8.38 | 1,037,200 |
| 2019-01-10 | $8.39 | $8.47 | $8.35 | $8.39 | $8.36 | 749,650 |
| 2019-01-09 | $8.43 | $8.55 | $8.39 | $8.43 | $8.40 | 1,487,120 |
| 2019-01-08 | $8.41 | $8.59 | $8.35 | $8.41 | $8.38 | 936,970 |
| 2019-01-07 | $8.40 | $8.56 | $8.31 | $8.47 | $8.44 | 2,700,220 |
| 2019-01-04 | $8.16 | $8.42 | $8.06 | $8.40 | $8.37 | 3,765,430 |
| 2019-01-03 | $8.05 | $8.18 | $8.00 | $8.18 | $8.15 | 609,330 |
| 2019-01-02 | $8.19 | $8.20 | $7.96 | $8.15 | $8.12 | 694,910 |
| 2019-01-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.13 | 0 |
| 2018-12-31 | $8.16 | $8.16 | $8.16 | $8.16 | $8.13 | 0 |
| 2018-12-28 | $8.19 | $8.23 | $8.06 | $8.16 | $8.13 | 557,850 |
| 2018-12-27 | $8.32 | $8.40 | $8.11 | $8.19 | $8.16 | 717,930 |
| 2018-12-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.27 | 0 |
| 2018-12-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.27 | 0 |
| 2018-12-24 | $8.01 | $8.34 | $7.97 | $8.30 | $8.27 | 1,226,560 |
| 2018-12-21 | $7.93 | $8.04 | $7.85 | $8.04 | $8.01 | 770,200 |
| 2018-12-20 | $7.97 | $8.02 | $7.88 | $8.00 | $7.97 | 538,250 |
| 2018-12-19 | $7.98 | $8.04 | $7.83 | $8.00 | $7.97 | 815,800 |
| 2018-12-18 | $8.05 | $8.14 | $7.91 | $8.04 | $8.01 | 759,440 |
| 2018-12-17 | $8.21 | $8.21 | $8.00 | $8.10 | $8.07 | 557,230 |
| 2018-12-14 | $8.21 | $8.28 | $8.06 | $8.27 | $8.24 | 1,306,050 |
| 2018-12-13 | $8.12 | $8.32 | $8.08 | $8.29 | $8.26 | 1,527,670 |
| 2018-12-12 | $8.12 | $8.23 | $8.11 | $8.14 | $8.11 | 814,230 |
| 2018-12-11 | $8.23 | $8.23 | $8.08 | $8.14 | $8.11 | 888,300 |
| 2018-12-10 | $8.46 | $8.46 | $8.09 | $8.16 | $8.13 | 1,830,520 |
| 2018-12-07 | $8.48 | $8.57 | $8.40 | $8.48 | $8.45 | 1,119,580 |
| 2018-12-06 | $8.57 | $8.64 | $8.39 | $8.50 | $8.47 | 1,741,380 |
| 2018-12-05 | $8.57 | $8.68 | $8.51 | $8.67 | $8.64 | 2,000,740 |
| 2018-12-04 | $8.80 | $8.85 | $8.71 | $8.80 | $8.77 | 1,503,330 |
| 2018-12-03 | $8.84 | $8.94 | $8.76 | $8.86 | $8.83 | 2,611,760 |
| 2018-11-30 | $8.50 | $8.71 | $8.22 | $8.71 | $8.68 | 2,785,580 |
| 2018-11-29 | $8.94 | $9.01 | $8.45 | $8.51 | $8.48 | 2,301,780 |
| 2018-11-28 | $9.00 | $9.02 | $8.73 | $8.92 | $8.89 | 2,897,930 |
| 2018-11-27 | $8.80 | $9.08 | $8.69 | $9.05 | $9.02 | 4,436,130 |
| 2018-11-26 | $8.49 | $9.28 | $8.32 | $8.85 | $8.82 | 4,226,770 |
| 2018-11-23 | $8.62 | $8.69 | $8.15 | $8.65 | $8.62 | 4,793,410 |
| 2018-11-22 | $8.47 | $8.87 | $8.47 | $8.63 | $8.60 | 4,366,350 |
| 2018-11-21 | $8.14 | $8.34 | $8.10 | $8.33 | $8.30 | 1,615,380 |
| 2018-11-20 | $8.40 | $8.59 | $8.15 | $8.22 | $8.19 | 1,568,660 |
| 2018-11-19 | $8.52 | $8.60 | $8.24 | $8.46 | $8.43 | 3,120,110 |
| 2018-11-16 | $8.60 | $8.60 | $8.45 | $8.52 | $8.49 | 1,768,840 |
| 2018-11-15 | $8.35 | $8.56 | $8.26 | $8.55 | $8.52 | 1,905,930 |
| 2018-11-14 | $8.38 | $8.46 | $8.28 | $8.30 | $8.27 | 1,838,030 |
| 2018-11-13 | $8.10 | $8.42 | $8.10 | $8.37 | $8.34 | 2,501,240 |
| 2018-11-12 | $7.94 | $8.24 | $7.88 | $8.22 | $8.19 | 1,684,260 |
| 2018-11-09 | $7.89 | $8.02 | $7.78 | $7.97 | $7.94 | 856,780 |
| 2018-11-08 | $8.05 | $8.16 | $7.88 | $7.91 | $7.88 | 1,251,390 |
| 2018-11-07 | $8.05 | $8.11 | $7.98 | $8.05 | $8.02 | 1,076,820 |
| 2018-11-06 | $8.14 | $8.14 | $7.96 | $8.05 | $8.02 | 1,467,730 |
| 2018-11-05 | $8.28 | $8.33 | $8.06 | $8.18 | $8.15 | 2,308,360 |
| 2018-11-02 | $7.88 | $8.50 | $7.78 | $8.32 | $8.29 | 3,557,670 |
| 2018-11-01 | $7.76 | $8.04 | $7.71 | $7.84 | $7.81 | 1,844,530 |
| 2018-10-31 | $7.67 | $7.82 | $7.63 | $7.74 | $7.71 | 1,369,410 |
| 2018-10-30 | $7.51 | $7.71 | $7.47 | $7.67 | $7.64 | 1,137,340 |
| 2018-10-29 | $7.63 | $7.74 | $7.50 | $7.55 | $7.52 | 1,072,040 |
| 2018-10-26 | $7.55 | $7.76 | $7.55 | $7.62 | $7.59 | 1,038,980 |
| 2018-10-25 | $7.39 | $7.63 | $7.11 | $7.54 | $7.51 | 1,077,050 |
| 2018-10-24 | $7.57 | $7.72 | $7.47 | $7.58 | $7.55 | 997,290 |
| 2018-10-23 | $7.62 | $7.79 | $7.47 | $7.57 | $7.54 | 1,271,720 |
| 2018-10-22 | $7.25 | $7.77 | $7.21 | $7.66 | $7.63 | 1,785,430 |
| 2018-10-19 | $6.88 | $7.23 | $6.83 | $7.20 | $7.17 | 1,239,900 |
| 2018-10-18 | $7.15 | $7.31 | $7.00 | $7.04 | $7.01 | 1,404,030 |
| 2018-10-17 | $7.31 | $7.41 | $7.16 | $7.30 | $7.27 | 1,118,180 |
| 2018-10-16 | $7.41 | $7.51 | $7.15 | $7.22 | $7.19 | 1,117,180 |
| 2018-10-15 | $7.44 | $7.66 | $7.31 | $7.46 | $7.43 | 1,079,250 |
| 2018-10-12 | $7.44 | $7.45 | $7.07 | $7.38 | $7.35 | 1,301,600 |
| 2018-10-11 | $7.88 | $8.03 | $7.39 | $7.39 | $7.36 | 1,911,260 |
| 2018-10-10 | $8.20 | $8.28 | $8.13 | $8.21 | $8.18 | 713,410 |
| 2018-10-09 | $8.22 | $8.25 | $8.12 | $8.20 | $8.17 | 700,280 |
| 2018-10-08 | $8.40 | $8.44 | $8.13 | $8.20 | $8.17 | 1,485,870 |
| 2018-10-05 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2018-10-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2018-10-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2018-10-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2018-10-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2018-09-28 | $8.48 | $8.60 | $8.42 | $8.54 | $8.51 | 1,107,720 |
| 2018-09-27 | $8.72 | $8.73 | $8.53 | $8.54 | $8.51 | 1,265,870 |
| 2018-09-26 | $8.80 | $8.85 | $8.72 | $8.73 | $8.70 | 1,753,740 |
| 2018-09-25 | $8.61 | $8.90 | $8.50 | $8.82 | $8.79 | 1,909,020 |
| 2018-09-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.67 | 0 |
| 2018-09-21 | $8.59 | $8.80 | $8.57 | $8.70 | $8.67 | 1,762,210 |
| 2018-09-20 | $8.62 | $8.64 | $8.50 | $8.59 | $8.56 | 1,312,260 |
| 2018-09-19 | $8.70 | $8.78 | $8.60 | $8.62 | $8.59 | 2,517,680 |
| 2018-09-18 | $8.58 | $8.72 | $8.50 | $8.70 | $8.67 | 1,759,480 |
| 2018-09-17 | $8.42 | $8.63 | $8.41 | $8.58 | $8.55 | 1,279,490 |
| 2018-09-14 | $8.73 | $8.77 | $8.41 | $8.53 | $8.50 | 3,033,970 |
| 2018-09-13 | $8.80 | $8.82 | $8.57 | $8.75 | $8.72 | 3,560,670 |
| 2018-09-12 | $8.25 | $8.75 | $8.23 | $8.70 | $8.67 | 4,180,330 |
| 2018-09-11 | $8.28 | $8.36 | $8.17 | $8.28 | $8.25 | 1,458,140 |
| 2018-09-10 | $8.19 | $8.33 | $8.12 | $8.21 | $8.18 | 1,605,440 |
| 2018-09-07 | $8.05 | $8.35 | $8.05 | $8.20 | $8.17 | 1,520,270 |
| 2018-09-06 | $8.16 | $8.30 | $8.05 | $8.16 | $8.13 | 1,650,780 |
| 2018-09-05 | $8.31 | $8.44 | $8.18 | $8.18 | $8.15 | 1,781,040 |
| 2018-09-04 | $8.20 | $8.46 | $8.13 | $8.39 | $8.36 | 1,769,830 |
| 2018-09-03 | $8.49 | $8.49 | $8.08 | $8.29 | $8.26 | 2,389,990 |
| 2018-08-31 | $8.24 | $8.48 | $8.14 | $8.42 | $8.39 | 1,637,790 |
| 2018-08-30 | $8.35 | $8.52 | $8.21 | $8.21 | $8.18 | 1,298,100 |
| 2018-08-29 | $8.35 | $8.57 | $8.32 | $8.40 | $8.37 | 1,756,360 |
| 2018-08-28 | $8.50 | $8.50 | $8.32 | $8.40 | $8.37 | 2,123,650 |
| 2018-08-27 | $8.16 | $8.52 | $8.13 | $8.45 | $8.42 | 3,182,690 |
| 2018-08-24 | $8.13 | $8.21 | $8.00 | $8.10 | $8.07 | 1,244,930 |
| 2018-08-23 | $8.22 | $8.28 | $8.09 | $8.18 | $8.15 | 2,114,430 |
| 2018-08-22 | $8.38 | $8.38 | $8.17 | $8.23 | $8.20 | 1,206,360 |
| 2018-08-21 | $8.20 | $8.40 | $8.11 | $8.38 | $8.35 | 1,405,850 |
| 2018-08-20 | $8.10 | $8.28 | $8.01 | $8.17 | $8.14 | 1,600,580 |
| 2018-08-17 | $8.31 | $8.42 | $8.12 | $8.15 | $8.12 | 1,567,480 |
| 2018-08-16 | $8.20 | $8.43 | $8.03 | $8.27 | $8.24 | 1,847,090 |
| 2018-08-15 | $8.59 | $8.60 | $8.29 | $8.33 | $8.30 | 2,337,590 |
| 2018-08-14 | $8.52 | $8.69 | $8.44 | $8.54 | $8.51 | 2,350,060 |
| 2018-08-13 | $8.19 | $8.70 | $8.19 | $8.58 | $8.55 | 2,839,300 |
| 2018-08-10 | $8.17 | $8.45 | $8.12 | $8.40 | $8.37 | 3,189,060 |
| 2018-08-09 | $7.92 | $8.23 | $7.77 | $8.16 | $8.13 | 4,746,390 |
| 2018-08-08 | $8.37 | $8.41 | $7.87 | $7.89 | $7.86 | 8,239,850 |
| 2018-08-07 | $8.37 | $8.97 | $8.37 | $8.73 | $8.70 | 11,046,220 |
| 2018-08-06 | $10.08 | $10.39 | $9.30 | $9.30 | $9.27 | 2,710,880 |
| 2018-08-03 | $10.23 | $10.33 | $9.91 | $10.33 | $10.29 | 1,314,960 |
| 2018-08-02 | $10.59 | $10.66 | $9.61 | $10.42 | $10.38 | 2,783,230 |
| 2018-08-01 | $10.55 | $10.82 | $10.53 | $10.66 | $10.62 | 2,373,380 |
| 2018-07-31 | $10.55 | $10.95 | $10.49 | $10.67 | $10.63 | 3,221,880 |
| 2018-07-30 | $11.60 | $11.60 | $10.49 | $10.67 | $10.63 | 7,324,160 |
| 2018-07-27 | $11.50 | $12.27 | $10.96 | $11.66 | $11.62 | 9,577,310 |
| 2018-07-26 | $11.01 | $11.17 | $10.65 | $11.15 | $11.11 | 3,207,270 |
| 2018-07-25 | $10.61 | $10.85 | $10.61 | $10.73 | $10.69 | 1,861,500 |
| 2018-07-24 | $10.52 | $10.73 | $10.47 | $10.63 | $10.59 | 1,717,690 |
| 2018-07-23 | $10.44 | $10.64 | $10.43 | $10.61 | $10.57 | 1,121,670 |
| 2018-07-20 | $10.88 | $10.88 | $10.37 | $10.61 | $10.57 | 1,992,910 |
| 2018-07-19 | $10.91 | $11.06 | $10.56 | $10.73 | $10.69 | 1,668,870 |
| 2018-07-18 | $10.92 | $11.30 | $10.83 | $10.98 | $10.94 | 1,849,420 |
| 2018-07-17 | $10.62 | $11.00 | $10.58 | $10.92 | $10.88 | 2,057,400 |
| 2018-07-16 | $10.66 | $10.89 | $10.52 | $10.76 | $10.72 | 4,242,530 |
| 2018-07-13 | $10.63 | $10.82 | $10.30 | $10.69 | $10.65 | 1,811,390 |
| 2018-07-12 | $10.65 | $10.75 | $10.41 | $10.58 | $10.54 | 1,371,270 |
| 2018-07-11 | $10.51 | $10.68 | $10.30 | $10.40 | $10.36 | 1,320,500 |
| 2018-07-10 | $10.82 | $10.90 | $10.62 | $10.64 | $10.60 | 1,719,140 |
| 2018-07-09 | $10.92 | $11.12 | $10.60 | $10.84 | $10.80 | 3,025,240 |
| 2018-07-06 | $10.41 | $10.87 | $10.25 | $10.80 | $10.76 | 2,147,450 |
| 2018-07-05 | $10.30 | $10.50 | $10.15 | $10.44 | $10.40 | 2,274,590 |
| 2018-07-04 | $9.87 | $10.75 | $9.81 | $10.45 | $10.41 | 2,761,410 |
| 2018-07-03 | $9.76 | $9.97 | $9.62 | $9.95 | $9.91 | 1,438,570 |
| 2018-07-02 | $9.81 | $9.97 | $9.66 | $9.68 | $9.65 | 1,034,280 |
| 2018-06-29 | $9.73 | $9.97 | $9.53 | $9.91 | $9.87 | 1,042,450 |
| 2018-06-28 | $9.70 | $9.90 | $9.51 | $9.64 | $9.61 | 942,980 |
| 2018-06-27 | $9.74 | $9.92 | $9.62 | $9.79 | $9.76 | 1,008,000 |
| 2018-06-26 | $9.30 | $9.78 | $9.21 | $9.74 | $9.71 | 950,270 |
| 2018-06-25 | $9.50 | $9.54 | $9.30 | $9.35 | $9.32 | 803,530 |
| 2018-06-22 | $9.09 | $9.45 | $9.00 | $9.37 | $9.34 | 1,050,410 |
| 2018-06-21 | $9.41 | $9.49 | $9.03 | $9.07 | $9.04 | 1,247,780 |
| 2018-06-20 | $9.38 | $9.52 | $9.08 | $9.43 | $9.40 | 1,255,720 |
| 2018-06-19 | $10.33 | $10.33 | $9.28 | $9.38 | $9.35 | 1,477,600 |
| 2018-06-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.27 | 0 |
| 2018-06-15 | $10.63 | $10.86 | $10.22 | $10.31 | $10.27 | 1,087,170 |
| 2018-06-14 | $10.81 | $11.00 | $10.48 | $10.74 | $10.70 | 914,660 |
| 2018-06-13 | $10.97 | $11.16 | $10.80 | $10.83 | $10.79 | 1,047,850 |
| 2018-06-12 | $10.94 | $11.06 | $10.58 | $10.96 | $10.92 | 754,760 |
| 2018-06-11 | $17.17 | $17.21 | $16.30 | $16.50 | $10.92 | 1,008,570 |
| 2018-06-08 | $17.30 | $17.50 | $17.20 | $17.22 | $11.40 | 808,680 |
| 2018-06-07 | $17.62 | $17.70 | $17.39 | $17.39 | $11.51 | 735,560 |
| 2018-06-06 | $17.36 | $17.75 | $17.19 | $17.62 | $11.66 | 906,340 |
| 2018-06-05 | $16.95 | $17.25 | $16.82 | $17.19 | $11.38 | 799,640 |
| 2018-06-04 | $17.07 | $17.08 | $16.70 | $16.75 | $11.09 | 392,100 |
| 2018-06-01 | $16.82 | $17.08 | $16.69 | $16.75 | $11.09 | 824,520 |
| 2018-05-31 | $16.88 | $17.12 | $16.68 | $16.81 | $11.13 | 726,160 |
| 2018-05-30 | $17.67 | $17.67 | $16.54 | $16.80 | $11.12 | 1,524,180 |
| 2018-05-29 | $17.94 | $18.25 | $17.81 | $17.87 | $11.83 | 1,468,320 |
| 2018-05-28 | $18.00 | $18.17 | $17.87 | $17.88 | $11.83 | 523,500 |
| 2018-05-25 | $18.20 | $18.32 | $17.94 | $18.03 | $11.93 | 771,680 |
| 2018-05-24 | $18.50 | $18.85 | $18.00 | $18.10 | $11.98 | 1,774,090 |
| 2018-05-23 | $19.23 | $19.65 | $18.65 | $18.76 | $12.42 | 1,768,260 |
| 2018-05-22 | $18.94 | $19.45 | $18.81 | $19.35 | $12.81 | 1,208,800 |
| 2018-05-21 | $19.10 | $19.17 | $18.82 | $18.89 | $12.50 | 1,291,220 |
| 2018-05-18 | $18.60 | $19.17 | $18.57 | $19.15 | $12.67 | 719,260 |
| 2018-05-17 | $19.49 | $19.59 | $18.43 | $18.77 | $12.42 | 842,800 |
| 2018-05-16 | $19.58 | $19.63 | $19.10 | $19.39 | $12.83 | 550,280 |
| 2018-05-15 | $19.35 | $19.69 | $19.13 | $19.58 | $12.96 | 410,620 |
| 2018-05-14 | $19.29 | $19.79 | $18.73 | $19.45 | $12.87 | 976,050 |
| 2018-05-11 | $19.68 | $20.06 | $19.27 | $19.29 | $12.77 | 705,260 |
| 2018-05-10 | $20.08 | $20.17 | $19.74 | $19.88 | $13.16 | 897,900 |
| 2018-05-09 | $19.58 | $20.43 | $19.47 | $20.14 | $13.33 | 2,016,520 |
| 2018-05-08 | $19.40 | $19.88 | $19.36 | $19.57 | $12.95 | 1,035,100 |
| 2018-05-07 | $19.20 | $19.48 | $19.19 | $19.35 | $12.81 | 844,000 |
| 2018-05-04 | $18.89 | $19.29 | $18.83 | $19.20 | $12.71 | 1,130,030 |
| 2018-05-03 | $19.00 | $19.36 | $18.58 | $19.13 | $12.66 | 1,127,820 |
| 2018-05-02 | $19.40 | $19.45 | $18.70 | $19.12 | $12.65 | 696,540 |
| 2018-05-01 | $19.18 | $19.18 | $19.18 | $19.18 | $12.69 | 0 |
| 2018-04-30 | $19.18 | $19.18 | $19.18 | $19.18 | $12.69 | 0 |
| 2018-04-27 | $18.49 | $19.18 | $18.35 | $19.18 | $12.69 | 1,148,980 |
| 2018-04-26 | $19.70 | $19.88 | $18.35 | $18.35 | $12.15 | 1,553,370 |
| 2018-04-25 | $19.87 | $20.02 | $19.40 | $19.90 | $13.17 | 1,883,080 |
| 2018-04-24 | $21.00 | $21.00 | $19.70 | $19.87 | $13.15 | 2,500,040 |
| 2018-04-23 | $20.42 | $20.92 | $19.19 | $20.40 | $13.50 | 1,801,740 |
| 2018-04-20 | $21.01 | $21.16 | $20.60 | $20.69 | $13.69 | 948,520 |
| 2018-04-19 | $21.60 | $21.60 | $20.75 | $21.16 | $14.01 | 1,297,810 |
| 2018-04-18 | $21.73 | $22.30 | $20.40 | $21.20 | $14.03 | 2,143,160 |
| 2018-04-17 | $21.58 | $22.13 | $21.30 | $21.67 | $14.34 | 2,137,400 |
| 2018-04-16 | $21.89 | $22.10 | $21.35 | $21.80 | $14.43 | 1,996,370 |
| 2018-04-13 | $22.70 | $22.76 | $21.15 | $22.21 | $14.70 | 2,821,080 |
| 2018-04-12 | $22.60 | $23.48 | $22.20 | $22.20 | $14.69 | 3,201,060 |
| 2018-04-11 | $22.95 | $23.17 | $22.10 | $22.62 | $14.97 | 1,845,830 |
| 2018-04-10 | $21.75 | $22.98 | $21.70 | $22.75 | $15.06 | 2,217,260 |
| 2018-04-09 | $22.53 | $23.20 | $21.11 | $21.80 | $14.43 | 2,436,340 |
| 2018-04-06 | $22.84 | $22.84 | $22.84 | $22.84 | $15.12 | 0 |
| 2018-04-05 | $22.84 | $22.84 | $22.84 | $22.84 | $15.12 | 0 |
| 2018-04-04 | $22.68 | $23.40 | $22.22 | $22.84 | $15.12 | 2,112,170 |
| 2018-04-03 | $23.10 | $23.64 | $22.03 | $22.90 | $15.16 | 2,909,640 |
| 2018-04-02 | $22.46 | $23.25 | $22.40 | $23.10 | $15.29 | 2,733,940 |
| 2018-03-30 | $22.05 | $22.59 | $21.91 | $22.40 | $14.83 | 1,830,160 |
| 2018-03-29 | $22.01 | $22.35 | $21.35 | $22.04 | $14.59 | 1,812,780 |
| 2018-03-28 | $21.71 | $22.55 | $21.60 | $22.00 | $14.56 | 2,684,660 |
| 2018-03-27 | $20.83 | $22.88 | $20.60 | $22.13 | $14.65 | 2,978,430 |
| 2018-03-26 | $19.61 | $20.95 | $19.58 | $20.94 | $13.86 | 1,969,640 |
| 2018-03-23 | $19.70 | $20.20 | $19.41 | $20.10 | $13.30 | 1,234,780 |
| 2018-03-22 | $19.68 | $20.85 | $19.64 | $20.29 | $13.43 | 1,425,230 |
| 2018-03-21 | $20.30 | $20.96 | $20.20 | $20.64 | $13.66 | 1,445,720 |
| 2018-03-20 | $19.96 | $20.48 | $19.68 | $20.35 | $13.47 | 940,310 |
| 2018-03-19 | $19.86 | $20.32 | $19.34 | $20.18 | $13.36 | 1,074,580 |
| 2018-03-16 | $19.67 | $19.98 | $19.61 | $19.90 | $13.17 | 576,040 |
| 2018-03-15 | $20.10 | $20.10 | $18.95 | $19.67 | $13.02 | 1,183,840 |
| 2018-03-14 | $20.80 | $20.80 | $19.62 | $19.69 | $13.03 | 2,318,710 |
| 2018-03-13 | $20.43 | $21.28 | $20.32 | $20.79 | $13.76 | 2,048,790 |
| 2018-03-12 | $19.95 | $20.50 | $19.95 | $20.43 | $13.52 | 1,544,840 |
| 2018-03-09 | $19.58 | $20.15 | $19.41 | $20.04 | $13.26 | 1,643,640 |
| 2018-03-08 | $19.51 | $19.69 | $19.10 | $19.66 | $13.01 | 1,324,360 |
| 2018-03-07 | $18.99 | $19.52 | $18.82 | $19.45 | $12.87 | 1,463,170 |
| 2018-03-06 | $19.00 | $19.18 | $18.57 | $19.12 | $12.65 | 1,763,810 |
| 2018-03-05 | $17.38 | $19.09 | $17.16 | $19.03 | $12.60 | 2,320,610 |
| 2018-03-02 | $17.27 | $17.64 | $17.06 | $17.38 | $11.50 | 666,780 |
| 2018-03-01 | $16.81 | $17.38 | $16.80 | $17.27 | $11.43 | 849,820 |
| 2018-02-28 | $17.03 | $17.03 | $16.80 | $16.89 | $11.18 | 693,880 |
| 2018-02-27 | $17.17 | $17.17 | $16.97 | $17.03 | $11.27 | 792,580 |
| 2018-02-26 | $16.58 | $17.06 | $16.48 | $16.93 | $11.21 | 661,590 |
| 2018-02-23 | $16.58 | $16.60 | $16.44 | $16.52 | $10.93 | 354,010 |
| 2018-02-22 | $16.74 | $16.74 | $16.40 | $16.64 | $11.01 | 393,170 |
| 2018-02-21 | $16.51 | $16.51 | $16.51 | $16.51 | $10.93 | 0 |
| 2018-02-20 | $16.51 | $16.51 | $16.51 | $16.51 | $10.93 | 0 |
| 2018-02-19 | $16.51 | $16.51 | $16.51 | $16.51 | $10.93 | 0 |
| 2018-02-16 | $16.51 | $16.51 | $16.51 | $16.51 | $10.93 | 0 |
| 2018-02-15 | $16.51 | $16.51 | $16.51 | $16.51 | $10.93 | 0 |
| 2018-02-14 | $16.56 | $16.64 | $16.35 | $16.51 | $10.93 | 225,170 |
| 2018-02-13 | $16.52 | $16.64 | $16.42 | $16.42 | $10.87 | 224,690 |
| 2018-02-12 | $16.53 | $16.60 | $16.21 | $16.50 | $10.92 | 307,460 |
| 2018-02-09 | $16.01 | $16.49 | $15.86 | $16.16 | $10.70 | 524,340 |
| 2018-02-08 | $16.03 | $16.66 | $16.03 | $16.51 | $10.93 | 427,140 |
| 2018-02-07 | $16.49 | $16.50 | $15.67 | $16.03 | $10.61 | 426,020 |
| 2018-02-06 | $16.55 | $16.89 | $15.96 | $15.96 | $10.56 | 656,020 |
| 2018-02-05 | $16.26 | $17.06 | $15.88 | $16.85 | $11.15 | 866,600 |
| 2018-02-02 | $16.70 | $16.70 | $15.60 | $16.40 | $10.85 | 684,320 |
| 2018-02-01 | $17.80 | $17.94 | $16.80 | $16.80 | $11.12 | 604,720 |
| 2018-01-31 | $18.07 | $18.09 | $17.38 | $17.78 | $11.77 | 912,910 |
| 2018-01-30 | $18.19 | $18.32 | $17.98 | $18.17 | $12.03 | 505,870 |
| 2018-01-29 | $18.51 | $18.61 | $18.10 | $18.16 | $12.02 | 417,520 |
| 2018-01-26 | $18.80 | $18.80 | $18.45 | $18.51 | $12.25 | 436,550 |
| 2018-01-25 | $18.91 | $19.10 | $18.71 | $18.78 | $12.43 | 650,860 |
| 2018-01-24 | $18.40 | $18.95 | $18.31 | $18.83 | $12.46 | 962,390 |
| 2018-01-23 | $18.18 | $19.60 | $18.18 | $18.77 | $12.42 | 1,221,220 |
| 2018-01-22 | $18.51 | $18.63 | $17.97 | $18.36 | $12.15 | 1,120,180 |
| 2018-01-19 | $18.98 | $18.98 | $18.63 | $18.63 | $12.33 | 533,010 |
| 2018-01-18 | $18.95 | $19.17 | $18.61 | $18.88 | $12.50 | 726,560 |
| 2018-01-17 | $18.80 | $19.30 | $18.35 | $19.12 | $12.65 | 1,084,070 |
| 2018-01-16 | $18.79 | $18.96 | $18.39 | $18.49 | $12.24 | 843,180 |
| 2018-01-15 | $19.44 | $19.50 | $18.68 | $18.80 | $12.44 | 828,320 |
| 2018-01-12 | $19.61 | $19.61 | $19.30 | $19.38 | $12.83 | 321,560 |
| 2018-01-11 | $19.30 | $19.59 | $19.18 | $19.55 | $12.94 | 456,090 |
| 2018-01-10 | $19.78 | $19.79 | $19.05 | $19.35 | $12.81 | 904,890 |
| 2018-01-09 | $19.90 | $20.19 | $19.66 | $19.69 | $13.03 | 673,460 |
| 2018-01-08 | $20.40 | $20.40 | $19.70 | $19.91 | $13.18 | 827,870 |
| 2018-01-05 | $20.39 | $20.52 | $20.17 | $20.45 | $13.54 | 510,910 |
| 2018-01-04 | $21.02 | $21.10 | $20.10 | $20.48 | $13.56 | 1,461,010 |
| 2018-01-03 | $20.99 | $21.37 | $20.69 | $21.01 | $13.91 | 1,761,260 |
| 2018-01-02 | $20.43 | $20.62 | $20.04 | $20.62 | $13.65 | 748,880 |
| 2018-01-01 | $20.43 | $20.43 | $20.43 | $20.43 | $13.52 | 0 |
| 2017-12-29 | $20.31 | $20.92 | $20.31 | $20.43 | $13.52 | 783,480 |
| 2017-12-28 | $20.47 | $20.60 | $20.01 | $20.60 | $13.63 | 1,144,580 |
| 2017-12-27 | $19.61 | $21.21 | $19.43 | $20.59 | $13.63 | 1,714,880 |
| 2017-12-26 | $19.39 | $19.50 | $19.08 | $19.48 | $12.89 | 751,580 |
| 2017-12-25 | $19.39 | $19.56 | $18.92 | $19.43 | $12.86 | 832,640 |
| 2017-12-22 | $19.57 | $19.61 | $19.29 | $19.43 | $12.86 | 569,940 |
| 2017-12-21 | $19.45 | $19.70 | $19.17 | $19.58 | $12.96 | 790,580 |
| 2017-12-20 | $19.98 | $20.45 | $19.50 | $19.50 | $12.91 | 765,700 |
| 2017-12-19 | $20.44 | $20.75 | $20.21 | $20.38 | $13.49 | 509,560 |
| 2017-12-18 | $20.71 | $20.71 | $20.13 | $20.36 | $13.48 | 488,660 |
| 2017-12-15 | $20.65 | $20.80 | $20.56 | $20.71 | $13.71 | 439,870 |
| 2017-12-14 | $21.03 | $21.10 | $20.55 | $20.64 | $13.66 | 879,630 |
| 2017-12-13 | $20.55 | $21.16 | $20.47 | $20.70 | $13.70 | 943,790 |
| 2017-12-12 | $21.05 | $21.54 | $20.53 | $20.61 | $13.64 | 1,454,010 |
| 2017-12-11 | $19.70 | $21.56 | $19.57 | $21.31 | $14.10 | 2,802,940 |
| 2017-12-08 | $19.37 | $19.86 | $19.24 | $19.60 | $12.97 | 947,800 |
| 2017-12-07 | $19.41 | $19.49 | $19.10 | $19.37 | $12.82 | 526,120 |
| 2017-12-06 | $19.34 | $19.45 | $18.90 | $19.40 | $12.84 | 717,430 |
| 2017-12-05 | $19.95 | $19.99 | $19.02 | $19.30 | $12.77 | 1,094,420 |
| 2017-12-04 | $19.83 | $20.13 | $19.66 | $19.95 | $13.20 | 1,576,010 |
| 2017-12-01 | $19.72 | $19.93 | $19.65 | $19.84 | $13.13 | 756,420 |
| 2017-11-30 | $20.04 | $20.10 | $19.70 | $19.73 | $13.06 | 1,160,150 |
| 2017-11-29 | $20.46 | $20.46 | $20.04 | $20.10 | $13.30 | 1,095,560 |
| 2017-11-28 | $20.28 | $20.62 | $20.00 | $20.46 | $13.54 | 887,850 |
| 2017-11-27 | $20.70 | $20.70 | $20.03 | $20.35 | $13.47 | 1,088,700 |
| 2017-11-24 | $20.20 | $20.80 | $20.08 | $20.63 | $13.65 | 1,368,980 |
| 2017-11-23 | $20.18 | $20.40 | $20.02 | $20.07 | $13.28 | 1,393,680 |
| 2017-11-22 | $20.52 | $20.69 | $20.05 | $20.17 | $13.35 | 1,316,690 |
| 2017-11-21 | $20.97 | $20.97 | $20.18 | $20.51 | $13.57 | 1,386,240 |
| 2017-11-20 | $21.22 | $21.50 | $20.15 | $20.71 | $13.71 | 2,021,450 |
| 2017-11-17 | $21.66 | $22.21 | $21.28 | $21.30 | $14.10 | 2,236,420 |
| 2017-11-16 | $21.81 | $21.96 | $21.37 | $21.37 | $14.14 | 1,487,660 |
| 2017-11-15 | $22.55 | $22.75 | $21.50 | $21.81 | $14.44 | 2,478,350 |
| 2017-11-14 | $22.44 | $22.97 | $22.30 | $22.62 | $14.97 | 3,557,820 |
| 2017-11-13 | $23.60 | $23.66 | $22.09 | $22.30 | $14.76 | 4,719,560 |
| 2017-11-10 | $23.20 | $23.98 | $23.12 | $23.46 | $15.53 | 2,952,130 |
| 2017-11-09 | $25.15 | $25.15 | $23.73 | $23.86 | $15.79 | 3,997,830 |
| 2017-11-08 | $39.96 | $40.86 | $38.50 | $40.23 | $16.64 | 4,092,490 |
| 2017-11-07 | $41.00 | $41.00 | $39.43 | $39.89 | $16.50 | 2,662,040 |
| 2017-11-06 | $41.50 | $41.97 | $40.91 | $41.29 | $17.08 | 1,796,970 |
| 2017-11-03 | $41.39 | $42.51 | $40.60 | $41.07 | $16.99 | 2,524,220 |
| 2017-11-02 | $41.80 | $42.65 | $39.62 | $41.10 | $17.00 | 3,771,550 |
| 2017-11-01 | $40.91 | $42.75 | $40.70 | $42.23 | $17.47 | 2,256,130 |
| 2017-10-31 | $39.66 | $41.18 | $39.02 | $41.10 | $17.00 | 2,153,360 |
| 2017-10-30 | $39.84 | $40.01 | $38.36 | $39.80 | $16.46 | 1,618,730 |
| 2017-10-27 | $39.67 | $40.36 | $39.41 | $40.18 | $16.62 | 2,232,520 |
| 2017-10-26 | $38.06 | $40.20 | $37.85 | $40.08 | $16.58 | 3,093,920 |
| 2017-10-25 | $36.85 | $38.80 | $36.70 | $38.40 | $15.88 | 1,992,510 |
| 2017-10-24 | $37.25 | $37.40 | $36.28 | $36.85 | $15.24 | 698,060 |
| 2017-10-23 | $37.21 | $37.50 | $37.00 | $37.50 | $15.51 | 357,200 |
| 2017-10-20 | $37.58 | $37.72 | $36.90 | $37.21 | $15.39 | 524,300 |
| 2017-10-19 | $37.55 | $37.89 | $36.67 | $37.66 | $15.58 | 891,050 |
| 2017-10-18 | $37.78 | $38.21 | $37.60 | $37.70 | $15.59 | 811,870 |
| 2017-10-17 | $37.77 | $38.20 | $37.09 | $37.84 | $15.65 | 995,880 |
| 2017-10-16 | $38.40 | $38.49 | $37.68 | $37.99 | $15.71 | 1,364,370 |
| 2017-10-13 | $37.21 | $38.90 | $37.00 | $38.57 | $15.95 | 1,999,660 |
| 2017-10-12 | $36.80 | $37.47 | $36.50 | $37.21 | $15.39 | 950,550 |
| 2017-10-11 | $37.13 | $37.64 | $36.65 | $36.85 | $15.24 | 986,030 |
| 2017-10-10 | $35.85 | $37.20 | $35.60 | $37.13 | $15.36 | 1,669,870 |
| 2017-10-09 | $34.97 | $35.87 | $34.97 | $35.59 | $14.72 | 823,380 |
| 2017-10-06 | $34.74 | $34.74 | $34.74 | $34.74 | $14.37 | 0 |
| 2017-10-05 | $34.74 | $34.74 | $34.74 | $34.74 | $14.37 | 0 |
| 2017-10-04 | $34.74 | $34.74 | $34.74 | $34.74 | $14.37 | 0 |
| 2017-10-03 | $34.74 | $34.74 | $34.74 | $34.74 | $14.37 | 0 |
| 2017-10-02 | $34.74 | $34.74 | $34.74 | $34.74 | $14.37 | 0 |
| 2017-09-29 | $34.71 | $35.09 | $34.54 | $34.74 | $14.37 | 408,000 |
| 2017-09-28 | $34.99 | $35.28 | $34.60 | $34.70 | $14.35 | 401,630 |
| 2017-09-27 | $34.64 | $35.29 | $34.50 | $35.08 | $14.51 | 352,680 |
| 2017-09-26 | $35.61 | $35.90 | $34.33 | $34.64 | $14.33 | 577,200 |
| 2017-09-25 | $35.98 | $36.41 | $35.80 | $35.82 | $14.82 | 417,740 |
| 2017-09-22 | $35.68 | $36.12 | $35.36 | $35.98 | $14.88 | 466,000 |
| 2017-09-21 | $35.66 | $36.20 | $35.50 | $35.68 | $14.76 | 494,760 |
| 2017-09-20 | $35.59 | $35.73 | $35.32 | $35.60 | $14.73 | 591,600 |
| 2017-09-19 | $35.80 | $35.80 | $35.30 | $35.54 | $14.70 | 281,870 |
| 2017-09-18 | $35.43 | $35.80 | $35.19 | $35.79 | $14.80 | 259,000 |
| 2017-09-15 | $35.60 | $35.96 | $35.33 | $35.45 | $14.66 | 671,540 |
| 2017-09-14 | $35.75 | $36.06 | $35.43 | $35.73 | $14.78 | 641,200 |
| 2017-09-13 | $35.33 | $35.65 | $35.22 | $35.50 | $14.68 | 417,880 |
| 2017-09-12 | $36.77 | $36.79 | $35.51 | $35.52 | $14.69 | 804,360 |
| 2017-09-11 | $35.68 | $37.00 | $35.66 | $36.71 | $15.18 | 920,820 |
| 2017-09-08 | $35.47 | $35.88 | $35.19 | $35.70 | $14.77 | 519,460 |
| 2017-09-07 | $35.74 | $36.33 | $35.50 | $35.70 | $14.77 | 628,580 |
| 2017-09-06 | $35.20 | $35.90 | $35.17 | $35.70 | $14.77 | 754,780 |
| 2017-09-05 | $35.10 | $36.00 | $34.93 | $35.60 | $14.73 | 606,160 |
| 2017-09-04 | $35.29 | $35.54 | $34.84 | $35.10 | $14.52 | 793,500 |
| 2017-09-01 | $35.65 | $35.65 | $34.96 | $35.24 | $14.58 | 717,550 |
| 2017-08-31 | $34.26 | $35.63 | $34.00 | $35.47 | $14.67 | 1,144,490 |
| 2017-08-30 | $34.26 | $34.46 | $33.70 | $34.21 | $14.15 | 683,930 |
| 2017-08-29 | $34.10 | $35.16 | $34.10 | $34.25 | $14.17 | 1,062,450 |
| 2017-08-28 | $33.30 | $34.47 | $33.29 | $33.93 | $14.03 | 900,520 |
| 2017-08-25 | $32.65 | $33.32 | $32.42 | $33.30 | $13.77 | 681,600 |
| 2017-08-24 | $32.79 | $33.08 | $32.35 | $32.68 | $13.52 | 433,690 |
| 2017-08-23 | $33.30 | $33.30 | $32.61 | $32.83 | $13.58 | 465,490 |
| 2017-08-22 | $34.30 | $34.47 | $32.95 | $33.10 | $13.69 | 1,062,550 |
| 2017-08-21 | $33.10 | $33.85 | $32.61 | $33.70 | $13.94 | 577,640 |
| 2017-08-18 | $32.59 | $33.00 | $32.20 | $32.88 | $13.60 | 556,600 |
| 2017-08-17 | $32.85 | $33.00 | $32.50 | $32.62 | $13.49 | 747,900 |
| 2017-08-16 | $32.19 | $33.88 | $32.19 | $33.19 | $13.73 | 1,672,030 |
| 2017-08-15 | $31.70 | $32.19 | $31.33 | $32.18 | $13.31 | 856,580 |
| 2017-08-14 | $30.11 | $32.08 | $30.11 | $31.63 | $13.08 | 957,560 |
| 2017-08-11 | $30.19 | $30.52 | $29.85 | $30.07 | $12.44 | 362,200 |
| 2017-08-10 | $31.15 | $31.38 | $30.00 | $30.36 | $12.56 | 614,420 |
| 2017-08-09 | $30.70 | $31.11 | $30.70 | $31.08 | $12.86 | 302,400 |
| 2017-08-08 | $30.55 | $30.93 | $30.35 | $30.87 | $12.77 | 463,530 |
| 2017-08-07 | $30.21 | $30.62 | $30.21 | $30.43 | $12.59 | 496,500 |
| 2017-08-04 | $30.68 | $31.08 | $30.18 | $30.20 | $12.49 | 834,740 |
| 2017-08-03 | $30.82 | $31.50 | $30.68 | $30.85 | $12.76 | 557,860 |
| 2017-08-02 | $31.08 | $31.61 | $30.80 | $30.82 | $12.75 | 496,080 |
| 2017-08-01 | $31.55 | $32.13 | $30.88 | $31.60 | $13.07 | 922,470 |
| 2017-07-31 | $32.48 | $32.70 | $31.30 | $31.75 | $13.13 | 931,470 |
| 2017-07-28 | $31.96 | $32.78 | $31.94 | $32.48 | $13.43 | 1,144,040 |
| 2017-07-27 | $31.00 | $33.19 | $31.00 | $32.41 | $13.41 | 1,714,410 |
| 2017-07-26 | $30.95 | $31.16 | $30.70 | $30.95 | $12.80 | 348,730 |
| 2017-07-25 | $31.09 | $31.19 | $30.45 | $30.89 | $12.78 | 351,100 |
| 2017-07-24 | $30.61 | $31.17 | $30.00 | $31.14 | $12.88 | 387,300 |
| 2017-07-21 | $30.92 | $31.23 | $30.53 | $30.61 | $12.66 | 480,180 |
| 2017-07-20 | $30.97 | $31.46 | $30.70 | $30.91 | $12.79 | 996,500 |
| 2017-07-19 | $31.80 | $31.80 | $30.50 | $31.02 | $12.83 | 1,468,060 |
| 2017-07-18 | $34.00 | $34.00 | $31.28 | $32.08 | $13.27 | 1,552,040 |
| 2017-07-17 | $36.80 | $36.80 | $33.03 | $34.03 | $14.08 | 934,320 |
| 2017-07-14 | $37.21 | $37.88 | $36.70 | $36.70 | $15.18 | 759,800 |
| 2017-07-13 | $36.86 | $37.79 | $36.72 | $37.42 | $15.48 | 910,500 |
| 2017-07-12 | $36.30 | $37.35 | $35.97 | $37.16 | $15.37 | 1,007,320 |
| 2017-07-11 | $36.14 | $37.20 | $35.69 | $36.64 | $15.16 | 997,340 |
| 2017-07-10 | $36.55 | $36.90 | $35.89 | $35.90 | $14.85 | 926,660 |
| 2017-07-07 | $36.93 | $37.20 | $36.45 | $36.56 | $15.12 | 920,940 |
| 2017-07-06 | $36.03 | $38.32 | $35.82 | $37.25 | $15.41 | 1,922,860 |
| 2017-07-05 | $35.33 | $35.99 | $35.01 | $35.82 | $14.82 | 769,400 |
| 2017-07-04 | $34.82 | $35.27 | $34.82 | $35.17 | $14.55 | 244,040 |
| 2017-07-03 | $34.86 | $35.20 | $34.76 | $35.09 | $14.51 | 376,240 |
| 2017-06-30 | $34.74 | $34.74 | $34.74 | $34.74 | $14.37 | 0 |
| 2017-06-29 | $34.74 | $34.74 | $34.74 | $34.74 | $14.37 | 0 |
| 2017-06-28 | $34.80 | $35.59 | $34.65 | $34.74 | $14.37 | 406,760 |
| 2017-06-27 | $35.53 | $35.53 | $34.80 | $35.11 | $14.52 | 723,160 |
| 2017-06-26 | $35.85 | $36.35 | $35.45 | $35.56 | $14.71 | 796,740 |
| 2017-06-23 | $36.00 | $36.00 | $35.18 | $35.87 | $14.84 | 312,220 |
| 2017-06-22 | $36.28 | $36.28 | $35.29 | $35.46 | $14.67 | 704,510 |
| 2017-06-21 | $35.78 | $37.20 | $35.78 | $35.86 | $14.83 | 1,113,970 |
| 2017-06-20 | $35.41 | $35.90 | $35.25 | $35.77 | $14.80 | 692,700 |
| 2017-06-19 | $35.68 | $35.68 | $34.80 | $35.41 | $14.65 | 292,380 |
| 2017-06-16 | $35.68 | $36.03 | $35.00 | $35.12 | $14.53 | 538,540 |
| 2017-06-15 | $34.86 | $35.89 | $34.64 | $35.68 | $14.76 | 860,410 |
| 2017-06-14 | $34.97 | $34.97 | $34.40 | $34.66 | $14.34 | 299,210 |
| 2017-06-13 | $34.18 | $35.30 | $34.00 | $34.69 | $14.35 | 422,290 |
| 2017-06-12 | $35.11 | $35.65 | $34.09 | $34.56 | $14.26 | 495,580 |
| 2017-06-09 | $35.84 | $35.95 | $35.29 | $35.70 | $14.73 | 423,450 |
| 2017-06-08 | $35.68 | $35.95 | $35.01 | $35.39 | $14.60 | 537,810 |
| 2017-06-07 | $34.51 | $36.00 | $34.28 | $35.30 | $14.56 | 916,200 |
| 2017-06-06 | $34.99 | $35.16 | $33.90 | $34.78 | $14.35 | 837,980 |
| 2017-06-05 | $33.75 | $35.96 | $33.50 | $35.25 | $14.54 | 2,321,210 |
| 2017-06-02 | $32.28 | $33.08 | $30.48 | $33.00 | $13.61 | 1,951,660 |
| 2017-06-01 | $34.76 | $34.76 | $32.05 | $32.70 | $13.49 | 1,863,890 |
| 2017-05-31 | $35.78 | $36.44 | $34.82 | $34.82 | $14.37 | 1,198,910 |
| 2017-05-30 | $35.72 | $35.72 | $35.72 | $35.72 | $14.74 | 0 |
| 2017-05-29 | $35.72 | $35.72 | $35.72 | $35.72 | $14.74 | 0 |
| 2017-05-26 | $34.98 | $36.67 | $34.75 | $35.72 | $14.74 | 2,734,270 |
| 2017-05-25 | $39.00 | $39.01 | $35.28 | $35.28 | $14.55 | 4,386,830 |
| 2017-05-24 | $40.00 | $40.00 | $38.65 | $39.20 | $16.17 | 524,260 |
| 2017-05-23 | $39.99 | $39.99 | $38.41 | $38.59 | $15.92 | 460,000 |
| 2017-05-22 | $40.82 | $40.82 | $38.95 | $40.40 | $16.67 | 738,400 |
| 2017-05-19 | $40.70 | $41.18 | $40.30 | $40.87 | $16.86 | 771,000 |
| 2017-05-18 | $41.67 | $41.80 | $40.40 | $40.67 | $16.78 | 591,860 |
| 2017-05-17 | $41.66 | $42.17 | $41.51 | $41.93 | $17.30 | 574,350 |
| 2017-05-16 | $40.60 | $42.19 | $40.35 | $42.09 | $17.36 | 1,788,190 |
| 2017-05-15 | $40.08 | $41.10 | $39.77 | $40.90 | $16.87 | 1,160,520 |
| 2017-05-12 | $40.60 | $40.61 | $39.88 | $40.07 | $16.53 | 471,420 |
| 2017-05-11 | $40.00 | $40.95 | $39.74 | $40.58 | $16.74 | 1,034,040 |
| 2017-05-10 | $40.97 | $41.77 | $39.63 | $40.00 | $16.50 | 520,960 |
| 2017-05-09 | $41.32 | $41.64 | $40.31 | $41.27 | $17.03 | 357,890 |
| 2017-05-08 | $40.64 | $42.41 | $40.64 | $41.31 | $17.04 | 664,280 |
| 2017-05-05 | $40.21 | $41.21 | $40.00 | $41.15 | $16.98 | 578,160 |
| 2017-05-04 | $40.50 | $40.88 | $39.50 | $40.21 | $16.59 | 659,280 |
| 2017-05-03 | $41.41 | $41.79 | $40.30 | $40.70 | $16.79 | 371,950 |
| 2017-05-02 | $41.99 | $42.79 | $41.21 | $41.44 | $17.10 | 307,670 |
| 2017-05-01 | $42.35 | $42.35 | $42.35 | $42.35 | $17.47 | 0 |
| 2017-04-28 | $42.09 | $42.64 | $41.22 | $42.35 | $17.47 | 382,380 |
| 2017-04-27 | $41.70 | $42.40 | $40.58 | $41.80 | $17.24 | 685,480 |
| 2017-04-26 | $42.20 | $42.85 | $40.03 | $41.70 | $17.20 | 1,040,990 |
| 2017-04-25 | $42.29 | $42.78 | $41.60 | $41.75 | $17.22 | 296,100 |
| 2017-04-24 | $44.53 | $44.88 | $41.02 | $42.04 | $17.34 | 1,417,100 |
| 2017-04-21 | $45.00 | $45.53 | $44.05 | $44.54 | $18.38 | 423,920 |
| 2017-04-20 | $44.33 | $46.05 | $43.03 | $44.70 | $18.44 | 951,740 |
| 2017-04-19 | $43.00 | $44.50 | $42.40 | $44.05 | $18.17 | 631,620 |
| 2017-04-18 | $44.97 | $44.97 | $43.06 | $43.42 | $17.91 | 585,450 |
| 2017-04-17 | $46.90 | $46.90 | $43.70 | $44.90 | $18.52 | 1,490,180 |
| 2017-04-14 | $43.21 | $47.00 | $42.25 | $46.60 | $19.23 | 3,383,480 |
| 2017-04-13 | $46.94 | $46.94 | $46.94 | $46.94 | $19.37 | 0 |
| 2017-04-12 | $46.94 | $46.94 | $46.94 | $46.94 | $19.37 | 0 |
| 2017-04-11 | $46.94 | $46.94 | $46.94 | $46.94 | $19.37 | 0 |
| 2017-04-10 | $46.94 | $46.94 | $46.94 | $46.94 | $19.37 | 0 |
| 2017-04-07 | $46.94 | $46.94 | $46.94 | $46.94 | $19.37 | 0 |
| 2017-04-06 | $44.75 | $46.94 | $44.70 | $46.94 | $19.37 | 1,679,500 |
| 2017-04-05 | $45.69 | $45.69 | $43.99 | $44.83 | $18.49 | 1,966,120 |
| 2017-04-04 | $45.27 | $45.27 | $45.27 | $45.27 | $18.68 | 0 |
| 2017-04-03 | $45.27 | $45.27 | $45.27 | $45.27 | $18.68 | 0 |
| 2017-03-31 | $46.38 | $47.21 | $44.70 | $45.27 | $18.68 | 915,140 |
| 2017-03-30 | $49.71 | $49.71 | $46.30 | $46.38 | $19.13 | 1,925,390 |
| 2017-03-29 | $48.93 | $51.40 | $48.93 | $49.72 | $20.51 | 3,243,870 |
| 2017-03-28 | $47.48 | $48.94 | $47.10 | $48.66 | $20.07 | 1,509,890 |
| 2017-03-27 | $47.49 | $48.00 | $46.71 | $47.45 | $19.58 | 1,068,220 |
| 2017-03-24 | $47.05 | $47.47 | $46.50 | $47.03 | $19.40 | 406,100 |
| 2017-03-23 | $47.60 | $47.94 | $46.01 | $47.00 | $19.39 | 1,923,940 |
| 2017-03-22 | $47.50 | $48.30 | $46.61 | $47.50 | $19.60 | 1,705,400 |
| 2017-03-21 | $47.98 | $49.33 | $47.39 | $48.01 | $19.81 | 2,100,060 |
| 2017-03-20 | $46.24 | $48.30 | $45.31 | $48.11 | $19.85 | 2,120,880 |
| 2017-03-17 | $46.17 | $47.50 | $46.07 | $46.31 | $19.11 | 1,842,950 |
| 2017-03-16 | $45.35 | $46.80 | $45.20 | $46.21 | $19.06 | 1,312,650 |
| 2017-03-15 | $43.86 | $45.79 | $43.60 | $45.35 | $18.71 | 2,137,450 |
| 2017-03-14 | $44.05 | $44.77 | $43.91 | $44.01 | $18.16 | 689,760 |
| 2017-03-13 | $44.46 | $44.49 | $43.53 | $44.01 | $18.16 | 1,347,440 |
| 2017-03-10 | $44.20 | $44.56 | $44.12 | $44.39 | $18.31 | 722,650 |
| 2017-03-09 | $44.80 | $44.80 | $44.09 | $44.36 | $18.30 | 528,590 |
| 2017-03-08 | $44.96 | $44.96 | $44.28 | $44.71 | $18.45 | 558,120 |
| 2017-03-07 | $44.68 | $44.81 | $44.10 | $44.77 | $18.47 | 811,790 |
| 2017-03-06 | $43.55 | $44.91 | $43.25 | $44.70 | $18.44 | 1,674,710 |
| 2017-03-03 | $42.76 | $43.15 | $42.21 | $43.11 | $17.79 | 998,840 |
| 2017-03-02 | $42.72 | $43.28 | $42.56 | $42.66 | $17.60 | 550,460 |
| 2017-03-01 | $43.20 | $43.68 | $42.56 | $42.66 | $17.60 | 1,262,320 |
| 2017-02-28 | $43.33 | $43.80 | $42.50 | $43.24 | $17.84 | 673,520 |
| 2017-02-27 | $44.02 | $44.49 | $42.90 | $43.03 | $17.75 | 945,150 |
| 2017-02-24 | $42.79 | $44.15 | $42.79 | $44.02 | $18.16 | 1,164,720 |
| 2017-02-23 | $43.10 | $43.41 | $42.20 | $42.79 | $17.65 | 1,052,480 |
| 2017-02-22 | $41.28 | $44.18 | $41.11 | $43.10 | $17.78 | 2,827,300 |
| 2017-02-21 | $40.66 | $41.37 | $40.41 | $41.31 | $17.04 | 746,610 |
| 2017-02-20 | $40.31 | $40.66 | $39.80 | $40.64 | $16.77 | 724,920 |
| 2017-02-17 | $40.82 | $40.83 | $40.13 | $40.18 | $16.58 | 562,650 |
| 2017-02-16 | $40.92 | $41.28 | $40.40 | $40.79 | $16.83 | 821,960 |
| 2017-02-15 | $41.01 | $41.50 | $40.74 | $40.83 | $16.84 | 925,090 |
| 2017-02-14 | $41.70 | $41.71 | $41.18 | $41.31 | $17.04 | 492,160 |
| 2017-02-13 | $41.12 | $41.94 | $40.80 | $41.70 | $17.20 | 839,520 |
| 2017-02-10 | $42.50 | $42.50 | $41.24 | $41.28 | $17.03 | 774,110 |
| 2017-02-09 | $41.60 | $42.38 | $41.05 | $42.18 | $17.40 | 1,606,110 |
| 2017-02-08 | $40.40 | $41.24 | $40.06 | $41.15 | $16.98 | 918,720 |
| 2017-02-07 | $40.57 | $40.77 | $40.31 | $40.52 | $16.72 | 783,190 |
| 2017-02-06 | $40.31 | $40.75 | $40.02 | $40.50 | $16.71 | 1,073,400 |
| 2017-02-03 | $40.10 | $40.42 | $39.72 | $40.30 | $16.63 | 676,170 |
| 2017-02-02 | $39.98 | $39.98 | $39.98 | $39.98 | $16.49 | 0 |
| 2017-02-01 | $39.98 | $39.98 | $39.98 | $39.98 | $16.49 | 0 |
| 2017-01-31 | $39.98 | $39.98 | $39.98 | $39.98 | $16.49 | 0 |
| 2017-01-30 | $39.98 | $39.98 | $39.98 | $39.98 | $16.49 | 0 |
| 2017-01-27 | $39.98 | $39.98 | $39.98 | $39.98 | $16.49 | 0 |
| 2017-01-26 | $39.92 | $40.18 | $39.70 | $39.98 | $16.49 | 581,750 |
| 2017-01-25 | $39.50 | $39.85 | $38.97 | $39.70 | $16.38 | 914,250 |
| 2017-01-24 | $41.30 | $41.71 | $39.45 | $39.70 | $16.38 | 1,790,790 |
| 2017-01-23 | $42.99 | $42.99 | $41.45 | $41.60 | $17.16 | 1,170,680 |
| 2017-01-20 | $39.82 | $41.30 | $39.82 | $41.07 | $16.94 | 1,110,260 |
| 2017-01-19 | $40.75 | $40.75 | $39.52 | $40.10 | $16.54 | 1,048,050 |
| 2017-01-18 | $40.80 | $41.34 | $40.25 | $40.97 | $16.90 | 1,511,510 |
| 2017-01-17 | $39.87 | $40.89 | $38.53 | $40.75 | $16.81 | 1,801,590 |
| 2017-01-16 | $43.97 | $44.34 | $39.87 | $39.88 | $16.45 | 1,697,540 |
| 2017-01-13 | $46.84 | $46.84 | $44.20 | $44.30 | $18.28 | 718,300 |
| 2017-01-12 | $46.60 | $47.18 | $46.58 | $46.58 | $19.22 | 249,790 |
| 2017-01-11 | $46.65 | $47.15 | $46.10 | $46.60 | $19.23 | 607,250 |
| 2017-01-10 | $47.95 | $47.95 | $46.42 | $46.49 | $19.18 | 806,550 |
| 2017-01-09 | $48.50 | $48.73 | $47.03 | $47.80 | $19.72 | 829,920 |
| 2017-01-06 | $49.88 | $49.88 | $48.59 | $48.89 | $20.17 | 431,520 |
| 2017-01-05 | $49.70 | $50.00 | $49.15 | $49.39 | $20.38 | 467,590 |
| 2017-01-04 | $49.50 | $50.00 | $48.95 | $49.39 | $20.38 | 599,050 |
| 2017-01-03 | $48.02 | $49.19 | $48.02 | $49.10 | $20.26 | 496,360 |
| 2017-01-02 | $48.01 | $48.01 | $48.01 | $48.01 | $19.81 | 0 |
| 2016-12-30 | $49.20 | $49.20 | $47.51 | $48.01 | $19.81 | 761,690 |
| 2016-12-29 | $48.78 | $49.35 | $48.58 | $49.01 | $20.22 | 399,820 |
| 2016-12-28 | $48.82 | $49.34 | $48.45 | $48.78 | $20.12 | 467,280 |
| 2016-12-27 | $49.50 | $49.78 | $48.74 | $48.82 | $20.14 | 411,900 |
| 2016-12-26 | $48.90 | $49.49 | $47.56 | $49.28 | $20.33 | 641,710 |
| 2016-12-23 | $48.54 | $49.99 | $48.38 | $48.90 | $20.17 | 960,890 |
| 2016-12-22 | $48.20 | $48.44 | $47.53 | $48.26 | $19.91 | 406,820 |
| 2016-12-21 | $48.33 | $48.33 | $47.35 | $48.13 | $19.86 | 528,840 |
| 2016-12-20 | $47.50 | $48.58 | $47.22 | $47.98 | $19.79 | 394,560 |
| 2016-12-19 | $48.10 | $48.10 | $47.40 | $47.61 | $19.64 | 578,070 |
| 2016-12-16 | $47.28 | $47.93 | $47.00 | $47.91 | $19.77 | 653,290 |
| 2016-12-15 | $46.36 | $48.05 | $46.35 | $47.54 | $19.61 | 931,190 |
| 2016-12-14 | $45.95 | $46.77 | $45.50 | $46.20 | $19.06 | 590,790 |
| 2016-12-13 | $46.00 | $46.70 | $44.86 | $45.95 | $18.96 | 634,240 |
| 2016-12-12 | $49.88 | $49.88 | $45.61 | $45.86 | $18.92 | 1,358,840 |
| 2016-12-09 | $49.60 | $50.07 | $49.20 | $49.67 | $20.49 | 709,140 |
| 2016-12-08 | $50.65 | $50.65 | $49.03 | $49.95 | $20.61 | 995,560 |
| 2016-12-07 | $49.45 | $50.78 | $49.45 | $50.78 | $20.95 | 952,410 |
| 2016-12-06 | $50.38 | $50.38 | $49.08 | $49.80 | $20.55 | 856,210 |
| 2016-12-05 | $48.31 | $49.67 | $48.08 | $49.40 | $20.38 | 1,177,500 |
| 2016-12-02 | $51.09 | $51.09 | $48.01 | $48.76 | $20.12 | 1,292,950 |
| 2016-12-01 | $51.66 | $51.94 | $50.91 | $51.09 | $21.08 | 827,140 |
| 2016-11-30 | $51.00 | $52.02 | $49.97 | $51.37 | $21.19 | 1,173,860 |
| 2016-11-29 | $53.71 | $54.08 | $50.78 | $50.88 | $20.99 | 1,678,760 |
| 2016-11-28 | $55.14 | $55.88 | $53.71 | $53.72 | $22.16 | 1,243,340 |
| 2016-11-25 | $54.80 | $55.44 | $53.14 | $55.44 | $22.87 | 2,175,410 |
| 2016-11-24 | $55.90 | $56.60 | $55.00 | $55.17 | $22.76 | 2,077,260 |
| 2016-11-23 | $54.43 | $56.37 | $54.21 | $56.30 | $23.23 | 2,374,050 |
| 2016-11-22 | $54.60 | $55.99 | $54.34 | $54.59 | $22.52 | 1,923,160 |
| 2016-11-21 | $53.35 | $54.87 | $52.80 | $54.80 | $22.61 | 2,552,070 |
| 2016-11-18 | $52.50 | $53.83 | $52.50 | $53.19 | $21.94 | 1,155,180 |
| 2016-11-17 | $53.35 | $53.35 | $51.75 | $52.40 | $21.62 | 1,682,940 |
| 2016-11-16 | $54.11 | $54.56 | $53.12 | $53.15 | $21.93 | 1,307,340 |
| 2016-11-15 | $53.60 | $54.99 | $53.56 | $54.08 | $22.31 | 1,638,910 |
| 2016-11-14 | $53.60 | $54.38 | $53.20 | $53.55 | $22.09 | 1,564,600 |
| 2016-11-11 | $52.36 | $54.48 | $52.36 | $53.63 | $22.13 | 2,801,710 |
| 2016-11-10 | $52.42 | $53.23 | $51.88 | $52.30 | $21.58 | 1,775,690 |
| 2016-11-09 | $52.69 | $52.89 | $50.70 | $51.65 | $21.31 | 1,255,690 |
| 2016-11-08 | $52.20 | $52.70 | $51.63 | $52.69 | $21.74 | 1,174,870 |
| 2016-11-07 | $52.70 | $52.98 | $51.60 | $52.03 | $21.47 | 1,628,640 |
| 2016-11-04 | $53.77 | $54.39 | $52.52 | $53.24 | $21.96 | 2,662,980 |
| 2016-11-03 | $51.58 | $53.30 | $51.10 | $53.30 | $21.99 | 2,698,770 |
| 2016-11-02 | $51.30 | $53.20 | $51.30 | $51.57 | $21.28 | 2,908,960 |
| 2016-11-01 | $50.05 | $51.50 | $50.05 | $51.20 | $21.12 | 2,210,970 |
| 2016-10-31 | $49.18 | $50.06 | $48.42 | $50.05 | $20.65 | 0 |
| 2016-10-28 | $49.50 | $50.50 | $49.50 | $49.73 | $20.52 | 1,021,010 |
| 2016-10-27 | $49.88 | $50.09 | $49.10 | $49.60 | $20.46 | 941,450 |
| 2016-10-26 | $49.80 | $51.70 | $49.70 | $50.19 | $20.71 | 1,804,490 |
| 2016-10-25 | $49.60 | $49.94 | $49.41 | $49.74 | $20.52 | 534,000 |
| 2016-10-24 | $49.31 | $50.02 | $48.89 | $49.60 | $20.46 | 1,164,230 |
| 2016-10-21 | $50.18 | $50.28 | $49.03 | $49.32 | $20.35 | 823,460 |
| 2016-10-20 | $49.70 | $50.85 | $49.21 | $50.03 | $20.64 | 1,140,980 |
| 2016-10-19 | $50.20 | $50.20 | $49.31 | $49.61 | $20.47 | 1,167,480 |
| 2016-10-18 | $48.70 | $50.18 | $48.70 | $50.00 | $20.63 | 1,538,980 |
| 2016-10-17 | $49.10 | $49.99 | $48.65 | $48.72 | $20.10 | 1,200,840 |
| 2016-10-14 | $49.81 | $49.97 | $48.60 | $49.18 | $20.29 | 1,206,480 |
| 2016-10-13 | $50.57 | $50.57 | $49.60 | $49.78 | $20.54 | 854,720 |
| 2016-10-12 | $50.20 | $50.58 | $49.61 | $50.37 | $20.78 | 1,138,730 |
| 2016-10-11 | $49.80 | $50.90 | $49.56 | $50.60 | $20.88 | 2,174,120 |
| 2016-10-10 | $47.10 | $50.50 | $47.10 | $50.00 | $20.63 | 2,966,190 |
| 2016-10-07 | $47.11 | $47.11 | $47.11 | $47.11 | $19.44 | 0 |
| 2016-10-06 | $47.11 | $47.11 | $47.11 | $47.11 | $19.44 | 0 |
| 2016-10-05 | $47.11 | $47.11 | $47.11 | $47.11 | $19.44 | 0 |
| 2016-10-04 | $47.11 | $47.11 | $47.11 | $47.11 | $19.44 | 0 |
| 2016-10-03 | $47.11 | $47.11 | $47.11 | $47.11 | $19.44 | 0 |
| 2016-09-30 | $46.45 | $47.32 | $46.41 | $47.11 | $19.44 | 544,970 |
| 2016-09-29 | $46.17 | $46.79 | $45.73 | $46.66 | $19.25 | 583,740 |
| 2016-09-28 | $45.69 | $46.19 | $45.63 | $45.97 | $18.97 | 352,150 |
| 2016-09-27 | $46.01 | $46.20 | $45.03 | $45.98 | $18.97 | 801,990 |
| 2016-09-26 | $46.79 | $47.44 | $46.06 | $46.11 | $19.02 | 1,300,040 |
| 2016-09-23 | $45.95 | $46.87 | $45.67 | $46.75 | $19.29 | 1,023,840 |
| 2016-09-22 | $45.88 | $46.30 | $45.63 | $45.70 | $18.85 | 482,920 |
| 2016-09-21 | $45.50 | $45.98 | $45.20 | $45.81 | $18.90 | 610,840 |
| 2016-09-20 | $44.95 | $45.68 | $44.88 | $45.55 | $18.79 | 688,630 |
| 2016-09-19 | $44.30 | $45.17 | $44.23 | $44.93 | $18.54 | 815,950 |
| 2016-09-16 | $44.12 | $44.12 | $44.12 | $44.12 | $18.20 | 0 |
| 2016-09-15 | $44.12 | $44.12 | $44.12 | $44.12 | $18.20 | 0 |
| 2016-09-14 | $44.35 | $44.75 | $43.96 | $44.12 | $18.20 | 620,940 |
| 2016-09-13 | $44.66 | $45.16 | $44.11 | $44.30 | $18.28 | 888,110 |
| 2016-09-12 | $45.50 | $45.80 | $44.39 | $44.39 | $18.31 | 990,970 |
| 2016-09-09 | $47.04 | $47.40 | $46.15 | $46.26 | $19.08 | 1,172,440 |
| 2016-09-08 | $47.14 | $47.46 | $46.81 | $47.29 | $19.51 | 741,880 |
| 2016-09-07 | $47.69 | $48.20 | $47.06 | $47.14 | $19.45 | 1,433,970 |
| 2016-09-06 | $46.50 | $47.58 | $46.10 | $47.55 | $19.62 | 1,177,730 |
| 2016-09-05 | $46.28 | $46.70 | $45.80 | $46.50 | $19.18 | 870,410 |
| 2016-09-02 | $46.26 | $46.56 | $45.60 | $45.95 | $18.96 | 682,550 |
| 2016-09-01 | $46.46 | $46.88 | $46.13 | $46.23 | $19.07 | 656,680 |
| 2016-08-31 | $47.12 | $47.12 | $46.20 | $46.52 | $19.19 | 949,760 |
| 2016-08-30 | $47.42 | $47.80 | $46.71 | $47.06 | $19.41 | 915,440 |
| 2016-08-29 | $46.50 | $48.51 | $46.40 | $47.49 | $19.59 | 1,531,400 |
| 2016-08-26 | $45.93 | $47.12 | $45.93 | $46.60 | $19.23 | 1,319,430 |
| 2016-08-25 | $46.15 | $46.35 | $45.20 | $45.93 | $18.95 | 848,820 |
| 2016-08-24 | $46.49 | $46.98 | $46.01 | $46.39 | $19.14 | 1,081,880 |
| 2016-08-23 | $46.88 | $47.75 | $46.23 | $46.41 | $19.15 | 1,743,120 |
| 2016-08-22 | $46.02 | $49.85 | $46.02 | $47.68 | $19.67 | 2,693,720 |
| 2016-08-19 | $45.62 | $46.64 | $45.62 | $45.98 | $18.97 | 1,244,530 |
| 2016-08-18 | $45.65 | $46.21 | $45.56 | $45.84 | $18.91 | 912,940 |
| 2016-08-17 | $46.35 | $46.59 | $45.70 | $46.22 | $19.07 | 1,093,740 |
| 2016-08-16 | $45.70 | $46.49 | $45.16 | $45.64 | $18.83 | 1,044,980 |
| 2016-08-15 | $43.50 | $45.28 | $43.50 | $45.08 | $18.60 | 1,011,580 |
| 2016-08-12 | $43.20 | $43.97 | $42.81 | $43.60 | $17.99 | 607,340 |
| 2016-08-11 | $44.00 | $44.29 | $43.00 | $43.05 | $17.76 | 781,440 |
| 2016-08-10 | $44.67 | $44.68 | $44.15 | $44.22 | $18.24 | 957,960 |
| 2016-08-09 | $44.10 | $44.85 | $44.00 | $44.68 | $18.43 | 823,960 |
| 2016-08-08 | $43.20 | $44.10 | $42.85 | $44.10 | $18.19 | 544,950 |
| 2016-08-05 | $43.60 | $43.98 | $43.29 | $43.29 | $17.86 | 664,170 |
| 2016-08-04 | $43.37 | $43.99 | $43.14 | $43.65 | $18.01 | 644,780 |
| 2016-08-03 | $43.52 | $43.75 | $43.03 | $43.37 | $17.89 | 556,670 |
| 2016-08-02 | $43.00 | $43.78 | $42.70 | $43.60 | $17.99 | 501,030 |
| 2016-08-01 | $43.59 | $43.80 | $41.59 | $43.26 | $17.85 | 935,620 |
| 2016-07-29 | $44.18 | $44.54 | $43.60 | $43.60 | $17.99 | 824,390 |
| 2016-07-28 | $45.00 | $45.42 | $43.58 | $44.54 | $18.38 | 1,110,940 |
| 2016-07-27 | $48.35 | $48.35 | $44.80 | $44.99 | $18.56 | 1,770,880 |
| 2016-07-26 | $47.65 | $48.38 | $47.15 | $48.35 | $19.95 | 877,490 |
| 2016-07-25 | $47.68 | $48.30 | $47.00 | $47.67 | $19.67 | 969,680 |
| 2016-07-22 | $48.89 | $49.11 | $47.40 | $47.69 | $19.67 | 1,661,510 |
| 2016-07-21 | $49.31 | $49.63 | $48.58 | $48.88 | $20.17 | 1,096,560 |
| 2016-07-20 | $49.38 | $49.77 | $49.11 | $49.26 | $20.32 | 1,201,430 |
| 2016-07-19 | $48.26 | $49.45 | $48.26 | $49.39 | $20.38 | 986,500 |
| 2016-07-18 | $49.04 | $49.44 | $48.08 | $48.52 | $20.02 | 1,173,610 |
| 2016-07-15 | $50.25 | $50.39 | $49.23 | $49.39 | $20.38 | 1,281,600 |
| 2016-07-14 | $50.10 | $50.77 | $49.80 | $50.18 | $20.70 | 1,227,100 |
| 2016-07-13 | $50.30 | $50.94 | $49.60 | $50.14 | $20.69 | 1,458,580 |
| 2016-07-12 | $49.31 | $50.19 | $48.68 | $50.00 | $20.63 | 2,057,820 |
| 2016-07-11 | $50.80 | $51.08 | $49.00 | $49.25 | $20.32 | 2,250,770 |
| 2016-07-08 | $52.01 | $52.60 | $50.90 | $51.12 | $21.09 | 2,792,550 |
| 2016-07-07 | $50.55 | $52.28 | $50.08 | $52.28 | $21.57 | 3,433,090 |
| 2016-07-06 | $50.79 | $50.85 | $49.60 | $50.62 | $20.88 | 2,389,320 |
| 2016-07-05 | $51.46 | $51.98 | $50.42 | $51.12 | $21.09 | 2,539,390 |
| 2016-07-04 | $49.50 | $51.88 | $49.50 | $51.75 | $21.35 | 3,597,360 |
| 2016-07-01 | $48.99 | $50.70 | $48.70 | $50.18 | $20.70 | 3,104,720 |
| 2016-06-30 | $49.01 | $49.33 | $48.24 | $48.70 | $20.09 | 1,840,230 |
| 2016-06-29 | $48.63 | $50.61 | $48.63 | $49.30 | $20.34 | 3,018,650 |
| 2016-06-28 | $47.15 | $49.08 | $46.76 | $48.70 | $20.09 | 3,195,660 |
| 2016-06-27 | $45.10 | $47.97 | $45.09 | $47.75 | $19.70 | 2,905,220 |
| 2016-06-24 | $48.77 | $49.20 | $45.08 | $46.88 | $19.34 | 2,575,330 |
| 2016-06-23 | $49.26 | $49.66 | $47.86 | $48.60 | $20.05 | 2,295,310 |
| 2016-06-22 | $46.79 | $49.65 | $46.79 | $49.24 | $20.31 | 3,022,090 |
| 2016-06-21 | $48.50 | $51.50 | $47.80 | $48.27 | $19.91 | 4,767,810 |
| 2016-06-20 | $46.20 | $49.20 | $45.90 | $48.00 | $19.80 | 2,815,580 |
| 2016-06-17 | $46.97 | $48.62 | $46.13 | $46.53 | $19.20 | 2,543,260 |
| 2016-06-16 | $45.91 | $47.99 | $45.07 | $47.01 | $19.39 | 3,464,140 |
| 2016-06-15 | $43.05 | $46.20 | $43.05 | $45.96 | $18.96 | 2,949,330 |
| 2016-06-14 | $44.01 | $44.50 | $43.05 | $43.80 | $18.07 | 2,486,850 |
| 2016-06-13 | $47.99 | $48.00 | $44.72 | $44.72 | $18.45 | 5,080,030 |
| 2016-06-10 | $49.69 | $49.69 | $49.69 | $49.69 | $20.50 | 0 |
| 2016-06-09 | $49.69 | $49.69 | $49.69 | $49.69 | $20.50 | 0 |
| 2016-06-08 | $51.40 | $54.44 | $49.61 | $49.69 | $20.50 | 7,785,280 |
| 2016-06-07 | $48.00 | $50.47 | $47.70 | $50.47 | $20.82 | 5,532,270 |
| 2016-06-06 | $45.88 | $45.88 | $45.88 | $45.88 | $18.93 | 182,460 |
| 2016-06-03 | $41.71 | $41.71 | $41.71 | $41.71 | $17.21 | 0 |
| 2016-06-02 | $41.71 | $41.71 | $41.71 | $41.71 | $17.21 | 0 |
| 2016-06-01 | $41.71 | $41.71 | $41.71 | $41.71 | $17.21 | 0 |
| 2016-05-31 | $41.71 | $41.71 | $41.71 | $41.71 | $17.21 | 0 |
| 2016-05-30 | $41.71 | $41.71 | $41.71 | $41.71 | $17.21 | 0 |
| 2016-05-27 | $41.71 | $41.71 | $41.71 | $41.71 | $17.21 | 0 |
| 2016-05-26 | $40.90 | $41.89 | $39.80 | $41.71 | $17.21 | 1,488,100 |
| 2016-05-25 | $41.81 | $42.48 | $41.00 | $41.25 | $17.02 | 1,365,770 |
| 2016-05-24 | $42.05 | $42.06 | $41.16 | $41.60 | $17.16 | 1,379,330 |
| 2016-05-23 | $42.20 | $42.93 | $41.54 | $42.01 | $17.33 | 2,061,100 |
| 2016-05-20 | $39.86 | $41.50 | $39.00 | $41.44 | $17.10 | 1,774,530 |
| 2016-05-19 | $38.45 | $40.82 | $38.45 | $40.05 | $16.52 | 1,565,170 |
| 2016-05-18 | $40.40 | $40.60 | $37.60 | $38.59 | $15.92 | 1,397,520 |
| 2016-05-17 | $40.82 | $41.52 | $40.02 | $40.93 | $16.89 | 1,639,380 |
| 2016-05-16 | $40.51 | $40.83 | $39.66 | $40.68 | $16.78 | 1,040,180 |
| 2016-05-13 | $40.66 | $41.48 | $40.20 | $40.37 | $16.65 | 1,223,810 |
| 2016-05-12 | $40.15 | $40.99 | $39.50 | $40.63 | $16.76 | 1,325,210 |
| 2016-05-11 | $40.26 | $42.55 | $39.20 | $41.29 | $17.03 | 2,204,560 |
| 2016-05-10 | $39.99 | $40.92 | $39.89 | $40.18 | $16.58 | 1,193,210 |
| 2016-05-09 | $43.59 | $43.59 | $39.68 | $39.89 | $16.46 | 1,460,990 |
| 2016-05-06 | $47.21 | $47.64 | $43.65 | $43.99 | $18.15 | 1,968,160 |
| 2016-05-05 | $46.90 | $47.90 | $46.52 | $47.36 | $19.54 | 1,192,410 |
| 2016-05-04 | $47.38 | $47.94 | $47.02 | $47.12 | $19.39 | 1,636,900 |
| 2016-05-03 | $45.11 | $47.35 | $44.94 | $47.10 | $19.39 | 1,420,840 |
| 2016-05-02 | $45.11 | $45.11 | $45.11 | $45.11 | $18.57 | 0 |
| 2016-04-29 | $45.98 | $46.18 | $45.01 | $45.11 | $18.57 | 681,550 |
| 2016-04-28 | $45.69 | $46.48 | $44.86 | $45.89 | $18.89 | 795,500 |
| 2016-04-27 | $46.53 | $46.93 | $45.45 | $45.69 | $18.81 | 943,460 |
| 2016-04-26 | $46.44 | $46.63 | $45.60 | $46.50 | $19.14 | 910,330 |
| 2016-04-25 | $45.78 | $46.68 | $45.51 | $46.45 | $19.12 | 1,070,140 |
| 2016-04-22 | $45.01 | $45.98 | $44.50 | $45.80 | $18.85 | 891,020 |
| 2016-04-21 | $45.51 | $46.48 | $44.81 | $45.47 | $18.72 | 1,181,510 |
| 2016-04-20 | $50.94 | $51.44 | $45.48 | $45.98 | $18.93 | 2,065,600 |
| 2016-04-19 | $52.58 | $52.75 | $50.48 | $50.53 | $20.80 | 1,679,480 |
| 2016-04-18 | $53.00 | $53.26 | $51.56 | $52.02 | $21.41 | 1,361,540 |
| 2016-04-15 | $53.64 | $54.98 | $53.51 | $54.27 | $22.34 | 1,683,880 |
| 2016-04-14 | $53.68 | $54.18 | $53.30 | $53.78 | $22.14 | 1,600,160 |
| 2016-04-13 | $53.08 | $54.57 | $52.40 | $53.70 | $22.10 | 2,749,060 |
| 2016-04-12 | $55.67 | $55.67 | $52.67 | $53.66 | $22.09 | 4,169,940 |
| 2016-04-11 | $50.61 | $50.61 | $50.61 | $50.61 | $20.83 | 283,360 |
| 2016-04-08 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-04-07 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-04-06 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-04-05 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-04-04 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-04-01 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-31 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-30 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-29 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-28 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-25 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-24 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-23 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-22 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-21 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-18 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-17 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-16 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-15 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-14 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-11 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-10 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-09 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-08 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-07 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-04 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-03 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-02 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-03-01 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-29 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-26 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-25 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-24 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-23 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-22 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-19 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-18 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-17 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-16 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-15 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-12 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-11 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-10 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-09 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-08 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-05 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-04 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-03 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-02 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-02-01 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-29 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-28 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-27 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-26 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-25 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-22 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-21 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-20 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-19 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-18 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-15 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-14 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-13 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-12 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-11 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-08 | $46.01 | $46.01 | $46.01 | $46.01 | $18.94 | 0 |
| 2016-01-07 | $49.80 | $49.80 | $45.89 | $46.01 | $18.94 | 318,200 |
| 2016-01-06 | $49.28 | $51.20 | $48.43 | $50.95 | $20.97 | 1,219,600 |
| 2016-01-05 | $49.00 | $52.40 | $47.24 | $48.85 | $20.11 | 1,547,970 |
| 2016-01-04 | $57.98 | $58.00 | $52.45 | $52.49 | $21.60 | 1,291,550 |
| 2016-01-01 | $58.28 | $58.28 | $58.28 | $58.28 | $23.99 | 0 |
| 2015-12-31 | $61.30 | $61.47 | $58.17 | $58.28 | $23.99 | 1,226,340 |
| 2015-12-30 | $60.20 | $61.00 | $59.66 | $60.78 | $25.02 | 864,910 |
| 2015-12-29 | $59.90 | $60.29 | $58.55 | $59.79 | $24.61 | 1,068,060 |
| 2015-12-28 | $63.40 | $63.56 | $59.88 | $59.88 | $24.65 | 2,322,300 |
| 2015-12-25 | $63.59 | $65.38 | $62.65 | $63.48 | $26.13 | 2,175,870 |
| 2015-12-24 | $61.10 | $64.49 | $61.10 | $64.10 | $26.38 | 2,835,400 |
| 2015-12-23 | $63.00 | $64.99 | $61.25 | $61.50 | $25.31 | 1,894,040 |
| 2015-12-22 | $62.58 | $63.45 | $62.13 | $62.70 | $25.81 | 1,676,280 |
| 2015-12-21 | $60.88 | $62.96 | $60.30 | $62.60 | $25.77 | 1,883,930 |
| 2015-12-18 | $63.00 | $63.04 | $60.61 | $61.45 | $25.29 | 2,063,540 |
| 2015-12-17 | $61.90 | $63.13 | $61.20 | $63.00 | $25.93 | 2,702,730 |
| 2015-12-16 | $58.88 | $61.54 | $58.71 | $60.99 | $25.10 | 2,225,530 |
| 2015-12-15 | $58.52 | $59.49 | $58.01 | $58.55 | $24.10 | 1,029,550 |
| 2015-12-14 | $56.30 | $58.86 | $55.69 | $58.62 | $24.13 | 1,120,420 |
| 2015-12-11 | $57.18 | $57.48 | $56.18 | $56.68 | $23.33 | 850,630 |
| 2015-12-10 | $58.54 | $58.54 | $57.10 | $57.18 | $23.54 | 1,691,630 |
| 2015-12-09 | $61.50 | $61.88 | $57.68 | $58.14 | $23.93 | 2,702,110 |
| 2015-12-08 | $62.50 | $63.34 | $60.00 | $62.12 | $25.57 | 2,299,050 |
| 2015-12-07 | $62.36 | $63.70 | $60.80 | $62.80 | $25.85 | 1,732,600 |
| 2015-12-04 | $63.79 | $64.65 | $62.04 | $62.36 | $25.67 | 2,033,950 |
| 2015-12-03 | $61.00 | $63.87 | $61.00 | $63.79 | $26.26 | 1,774,590 |
| 2015-12-02 | $64.40 | $64.40 | $58.50 | $61.00 | $25.11 | 2,083,180 |
| 2015-12-01 | $65.03 | $66.57 | $62.96 | $64.47 | $26.54 | 3,196,530 |
| 2015-11-30 | $60.48 | $65.59 | $57.30 | $65.03 | $26.77 | 3,128,070 |
| 2015-11-27 | $63.40 | $65.80 | $58.50 | $60.51 | $24.91 | 3,400,570 |
| 2015-11-26 | $66.89 | $69.00 | $64.29 | $64.40 | $26.51 | 3,600,070 |
| 2015-11-25 | $64.28 | $67.99 | $63.01 | $66.91 | $27.54 | 4,319,110 |
| 2015-11-24 | $60.36 | $64.40 | $60.36 | $63.95 | $26.32 | 3,461,470 |
| 2015-11-23 | $62.05 | $63.80 | $60.02 | $60.36 | $24.84 | 2,340,560 |
| 2015-11-20 | $63.28 | $64.65 | $62.01 | $63.24 | $26.03 | 3,266,900 |
| 2015-11-19 | $59.90 | $62.48 | $59.81 | $62.46 | $25.71 | 2,707,850 |
| 2015-11-18 | $62.48 | $62.88 | $58.78 | $59.11 | $24.33 | 2,974,690 |
| 2015-11-17 | $66.25 | $68.00 | $61.50 | $62.10 | $25.56 | 4,165,690 |
| 2015-11-16 | $62.40 | $65.30 | $60.88 | $64.93 | $26.73 | 3,515,790 |
| 2015-11-13 | $73.55 | $73.55 | $66.24 | $66.24 | $27.26 | 4,558,170 |
| 2015-11-12 | $73.43 | $76.33 | $71.12 | $73.60 | $30.29 | 5,037,420 |
| 2015-11-11 | $63.67 | $71.06 | $62.31 | $71.06 | $29.25 | 5,229,860 |
| 2015-11-10 | $62.70 | $66.90 | $61.50 | $64.60 | $26.59 | 5,048,040 |
| 2015-11-09 | $56.13 | $61.04 | $56.12 | $61.04 | $25.12 | 4,996,050 |
| 2015-11-06 | $52.21 | $55.80 | $52.21 | $55.49 | $22.84 | 3,067,660 |
| 2015-11-05 | $51.86 | $55.13 | $51.02 | $52.21 | $21.49 | 3,099,990 |
| 2015-11-04 | $51.41 | $52.38 | $49.57 | $52.37 | $21.56 | 3,528,810 |
| 2015-11-03 | $48.00 | $50.68 | $47.22 | $50.05 | $20.60 | 3,213,730 |
| 2015-11-02 | $46.01 | $49.88 | $45.00 | $48.13 | $19.81 | 2,881,930 |
| 2015-10-30 | $47.06 | $48.10 | $46.18 | $47.10 | $19.39 | 1,510,420 |
| 2015-10-29 | $49.00 | $49.00 | $46.18 | $47.51 | $19.56 | 1,482,400 |
| 2015-10-28 | $48.19 | $49.88 | $46.68 | $46.90 | $19.30 | 1,737,650 |
| 2015-10-27 | $49.28 | $49.40 | $46.11 | $49.13 | $20.22 | 1,644,930 |
| 2015-10-26 | $50.80 | $50.97 | $48.00 | $49.28 | $20.28 | 2,020,230 |
| 2015-10-23 | $47.00 | $49.56 | $47.00 | $49.48 | $20.37 | 2,037,880 |
| 2015-10-22 | $44.77 | $47.18 | $44.67 | $46.91 | $19.31 | 1,936,810 |
| 2015-10-21 | $49.50 | $50.80 | $44.75 | $44.75 | $18.42 | 2,946,920 |
| 2015-10-20 | $48.98 | $50.10 | $48.53 | $49.72 | $20.46 | 2,004,290 |
| 2015-10-19 | $51.24 | $51.70 | $48.98 | $49.30 | $20.29 | 2,912,330 |
| 2015-10-16 | $50.10 | $52.00 | $50.10 | $51.58 | $21.23 | 3,067,720 |
| 2015-10-15 | $47.30 | $51.39 | $46.71 | $50.54 | $20.80 | 4,202,540 |
| 2015-10-14 | $44.07 | $49.23 | $44.07 | $48.40 | $19.92 | 5,057,150 |
| 2015-10-13 | $44.16 | $44.88 | $43.01 | $44.75 | $18.42 | 2,286,930 |
| 2015-10-12 | $42.90 | $45.57 | $42.27 | $44.95 | $18.50 | 2,795,270 |
| 2015-10-09 | $42.54 | $43.29 | $41.68 | $42.70 | $17.58 | 1,614,400 |
| 2015-10-08 | $67.00 | $69.50 | $65.00 | $68.90 | $17.72 | 1,255,620 |
| 2015-10-07 | $63.48 | $63.48 | $63.48 | $63.48 | $16.33 | 0 |
| 2015-10-06 | $63.48 | $63.48 | $63.48 | $63.48 | $16.33 | 0 |
| 2015-10-05 | $63.48 | $63.48 | $63.48 | $63.48 | $16.33 | 0 |
| 2015-10-02 | $63.48 | $63.48 | $63.48 | $63.48 | $16.33 | 0 |
| 2015-10-01 | $63.48 | $63.48 | $63.48 | $63.48 | $16.33 | 0 |
| 2015-09-30 | $63.88 | $64.49 | $62.00 | $63.48 | $16.33 | 826,300 |
| 2015-09-29 | $64.00 | $65.57 | $62.59 | $63.10 | $16.23 | 1,074,120 |
| 2015-09-28 | $62.00 | $65.30 | $60.83 | $64.90 | $16.70 | 913,320 |
| 2015-09-25 | $65.00 | $65.44 | $60.02 | $60.80 | $15.64 | 1,264,740 |
| 2015-09-24 | $64.70 | $67.56 | $64.61 | $65.97 | $16.97 | 1,430,090 |
| 2015-09-23 | $61.00 | $64.95 | $60.18 | $63.99 | $16.46 | 1,421,480 |
| 2015-09-22 | $62.54 | $64.41 | $61.55 | $62.13 | $15.98 | 1,353,280 |
| 2015-09-21 | $55.50 | $61.66 | $54.48 | $61.66 | $15.86 | 1,547,620 |
| 2015-09-18 | $54.50 | $56.10 | $53.40 | $56.05 | $14.42 | 814,870 |
| 2015-09-17 | $54.80 | $57.79 | $54.00 | $54.00 | $13.89 | 1,128,840 |
| 2015-09-16 | $50.95 | $55.44 | $50.55 | $55.44 | $14.26 | 965,650 |
| 2015-09-15 | $51.50 | $53.20 | $50.10 | $50.40 | $12.97 | 606,170 |
| 2015-09-14 | $60.80 | $60.88 | $53.92 | $53.92 | $13.87 | 777,900 |
| 2015-09-11 | $59.15 | $61.38 | $59.00 | $59.91 | $15.41 | 691,280 |
| 2015-09-10 | $58.79 | $61.77 | $58.39 | $59.90 | $15.41 | 1,024,490 |
| 2015-09-09 | $57.50 | $61.78 | $57.08 | $60.00 | $15.44 | 1,327,200 |
| 2015-09-08 | $51.81 | $57.38 | $50.53 | $57.20 | $14.71 | 920,760 |
| 2015-09-07 | $51.50 | $53.60 | $51.06 | $52.47 | $13.50 | 837,510 |
| 2015-09-04 | $50.00 | $50.00 | $50.00 | $50.00 | $12.86 | 0 |
| 2015-09-03 | $50.00 | $50.00 | $50.00 | $50.00 | $12.86 | 0 |
| 2015-09-02 | $50.30 | $54.58 | $48.75 | $50.00 | $12.86 | 1,403,360 |
Beijing Chieftain Control Engineering Technology Company (300430) News Headlines
Recent Beijing Chieftain Control Engineering Technology Company (300430) News
Similar Companies to Beijing Chieftain Control Engineering Technology Company (300430) 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 | -- | -- | -- |