Guangzhou Haozhi Industrial Company Ltd (300503) Exchange: SHE
Data as of July 17, 2025
$21.50 ($-0.08) -0.37%
Guangzhou Haozhi Industrial Company Ltd - Daily Information
Click for more stock information on Guangzhou Haozhi Industrial Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.83 |
| Previous Close | $21.50 |
| High | $22.30 |
| Low | $21.43 |
| Adjusted Open | $21.83 |
| Previous Adjusted Close | $21.50 |
| Adjusted High | $22.30 |
| Adjusted Low | $21.43 |
About Guangzhou Haozhi Industrial Company Ltd (300503)
Invest in Guangzhou Haozhi Industrial Company Ltd (300503)
Historical Stock Data for Guangzhou Haozhi Industrial Company Ltd (300503)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $21.83 | $22.30 | $21.43 | $21.50 | $21.50 | 11,490,500 |
| 2025-07-08 | $21.17 | $21.65 | $21.06 | $21.58 | $21.58 | 6,162,860 |
| 2025-07-07 | $21.22 | $21.23 | $20.91 | $21.08 | $21.08 | 4,506,100 |
| 2025-07-04 | $21.66 | $21.86 | $21.27 | $21.28 | $21.28 | 6,726,000 |
| 2025-07-03 | $21.57 | $21.96 | $21.57 | $21.75 | $21.75 | 4,802,300 |
| 2025-07-02 | $22.10 | $22.10 | $21.41 | $21.63 | $21.63 | 6,474,000 |
| 2025-07-01 | $22.05 | $22.24 | $21.91 | $22.00 | $22.00 | 6,330,050 |
| 2025-06-30 | $21.87 | $22.19 | $21.82 | $22.13 | $22.13 | 6,674,050 |
| 2025-06-27 | $21.94 | $22.10 | $21.71 | $21.85 | $21.85 | 6,872,900 |
| 2025-06-26 | $22.08 | $22.44 | $21.82 | $21.84 | $21.84 | 9,910,320 |
| 2025-06-25 | $22.05 | $22.32 | $21.80 | $22.20 | $22.20 | 13,031,800 |
| 2025-06-24 | $20.80 | $22.17 | $20.80 | $22.00 | $22.00 | 16,087,100 |
| 2025-06-23 | $20.22 | $20.78 | $20.02 | $20.78 | $20.78 | 5,482,820 |
| 2025-06-20 | $21.01 | $21.25 | $20.35 | $20.36 | $20.36 | 7,916,280 |
| 2025-06-19 | $20.99 | $21.65 | $20.90 | $21.20 | $21.20 | 12,652,850 |
| 2025-06-18 | $20.80 | $21.11 | $20.60 | $21.10 | $21.10 | 5,763,850 |
| 2025-06-17 | $20.72 | $21.25 | $20.65 | $20.89 | $20.89 | 5,655,350 |
| 2025-06-13 | $21.06 | $21.15 | $20.46 | $20.57 | $20.57 | 6,993,000 |
| 2025-06-12 | $21.40 | $21.49 | $21.16 | $21.17 | $21.17 | 5,303,350 |
| 2025-06-11 | $21.33 | $21.55 | $21.33 | $21.45 | $21.45 | 6,566,250 |
| 2025-06-10 | $21.50 | $21.53 | $20.76 | $21.33 | $21.33 | 8,731,060 |
| 2025-06-09 | $21.25 | $21.58 | $21.18 | $21.41 | $21.41 | 7,378,800 |
| 2025-06-06 | $21.50 | $21.52 | $21.10 | $21.18 | $21.18 | 6,732,100 |
| 2025-06-05 | $21.10 | $21.52 | $20.82 | $21.48 | $21.48 | 10,200,000 |
| 2025-06-04 | $21.00 | $21.29 | $20.94 | $20.99 | $20.99 | 5,880,500 |
| 2025-06-03 | $20.76 | $21.19 | $20.70 | $20.97 | $20.97 | 5,321,150 |
| 2025-05-30 | $21.62 | $21.64 | $20.89 | $21.01 | $21.01 | 8,232,070 |
| 2025-05-29 | $21.48 | $21.76 | $21.36 | $21.65 | $21.65 | 7,717,500 |
| 2025-05-28 | $21.50 | $21.79 | $21.22 | $21.32 | $21.32 | 6,807,770 |
| 2025-05-27 | $22.01 | $22.02 | $21.43 | $21.50 | $21.50 | 7,096,100 |
| 2025-05-26 | $21.81 | $22.10 | $21.73 | $22.03 | $22.03 | 6,257,820 |
| 2025-05-23 | $21.86 | $22.49 | $21.75 | $21.81 | $21.81 | 9,563,570 |
| 2025-05-22 | $22.20 | $22.60 | $21.96 | $22.08 | $22.08 | 8,104,510 |
| 2025-05-21 | $22.63 | $22.63 | $21.92 | $22.20 | $22.20 | 10,274,500 |
| 2025-05-20 | $22.70 | $22.95 | $22.30 | $22.71 | $22.71 | 8,658,940 |
| 2025-05-19 | $23.25 | $23.35 | $22.10 | $22.78 | $22.78 | 15,085,650 |
| 2025-05-16 | $23.23 | $23.92 | $23.12 | $23.40 | $23.40 | 13,207,550 |
| 2025-05-15 | $23.90 | $24.02 | $23.18 | $23.34 | $23.34 | 12,069,990 |
| 2025-05-14 | $24.05 | $24.78 | $23.88 | $24.05 | $24.05 | 17,386,050 |
| 2025-05-13 | $24.90 | $25.07 | $24.03 | $24.11 | $24.11 | 17,266,450 |
| 2025-05-12 | $23.66 | $24.44 | $23.61 | $24.34 | $24.34 | 17,601,060 |
| 2025-05-09 | $23.94 | $24.11 | $22.93 | $23.40 | $23.40 | 13,009,990 |
| 2025-05-08 | $23.78 | $24.26 | $23.58 | $24.08 | $24.08 | 11,973,860 |
| 2025-05-07 | $24.53 | $24.60 | $23.43 | $23.83 | $23.83 | 18,079,680 |
| 2025-05-06 | $23.53 | $24.30 | $23.53 | $24.19 | $24.19 | 15,767,790 |
| 2025-04-30 | $22.96 | $23.76 | $22.79 | $23.52 | $23.52 | 15,708,650 |
| 2025-04-29 | $22.24 | $23.06 | $22.10 | $22.85 | $22.85 | 11,409,800 |
| 2025-04-28 | $22.74 | $22.93 | $22.30 | $22.40 | $22.40 | 8,140,300 |
| 2025-04-25 | $23.04 | $23.14 | $22.57 | $22.87 | $22.87 | 12,118,000 |
| 2025-04-24 | $23.14 | $23.62 | $22.80 | $22.95 | $22.95 | 15,668,720 |
| 2025-04-23 | $22.41 | $23.59 | $22.41 | $23.24 | $23.24 | 23,787,100 |
| 2025-04-22 | $22.58 | $22.78 | $22.04 | $22.08 | $22.08 | 14,924,700 |
| 2025-04-21 | $21.39 | $22.95 | $21.29 | $22.93 | $22.93 | 17,476,750 |
| 2025-04-18 | $21.33 | $21.72 | $21.25 | $21.46 | $21.46 | 6,968,600 |
| 2025-04-17 | $21.67 | $22.10 | $21.49 | $21.54 | $21.54 | 8,681,150 |
| 2025-04-16 | $22.14 | $22.47 | $21.51 | $21.78 | $21.78 | 11,186,940 |
| 2025-04-15 | $22.06 | $22.65 | $21.93 | $22.35 | $22.35 | 13,928,740 |
| 2025-04-14 | $22.25 | $22.75 | $22.03 | $22.16 | $22.16 | 14,757,850 |
| 2025-04-11 | $21.01 | $22.44 | $21.01 | $21.98 | $21.98 | 18,626,700 |
| 2025-04-10 | $21.13 | $22.12 | $21.13 | $21.45 | $21.45 | 21,448,300 |
| 2025-04-09 | $18.94 | $20.63 | $17.61 | $20.40 | $20.40 | 21,761,400 |
| 2025-04-08 | $19.56 | $20.58 | $18.82 | $19.63 | $19.63 | 19,880,850 |
| 2025-04-07 | $21.22 | $22.18 | $19.54 | $19.54 | $19.54 | 20,231,400 |
| 2025-04-03 | $24.59 | $25.38 | $24.15 | $24.43 | $24.43 | 10,299,200 |
| 2025-04-02 | $24.56 | $25.50 | $24.54 | $24.99 | $24.99 | 11,947,100 |
| 2025-04-01 | $25.18 | $25.25 | $24.47 | $24.56 | $24.56 | 9,978,250 |
| 2025-03-31 | $25.00 | $25.29 | $23.80 | $24.98 | $24.98 | 17,146,100 |
| 2025-03-28 | $25.64 | $26.32 | $25.39 | $25.50 | $25.50 | 10,672,600 |
| 2025-03-27 | $25.82 | $26.65 | $25.39 | $25.93 | $25.93 | 14,230,100 |
| 2025-03-26 | $25.07 | $26.77 | $25.01 | $26.06 | $26.06 | 17,172,800 |
| 2025-03-25 | $26.20 | $26.63 | $25.24 | $25.32 | $25.32 | 16,128,400 |
| 2025-03-24 | $26.90 | $27.24 | $25.48 | $26.45 | $26.45 | 22,285,500 |
| 2025-03-21 | $28.60 | $28.74 | $27.07 | $27.17 | $27.17 | 29,077,310 |
| 2025-03-20 | $28.64 | $30.35 | $28.28 | $29.36 | $29.36 | 41,090,400 |
| 2025-03-19 | $28.10 | $29.40 | $27.90 | $29.12 | $29.12 | 38,256,100 |
| 2025-03-18 | $27.90 | $28.48 | $27.14 | $28.18 | $28.18 | 26,872,200 |
| 2025-03-17 | $27.46 | $28.36 | $26.80 | $27.90 | $27.90 | 23,045,750 |
| 2025-03-14 | $26.27 | $28.05 | $26.23 | $27.61 | $27.61 | 24,083,820 |
| 2025-03-13 | $28.03 | $28.20 | $26.06 | $26.57 | $26.57 | 32,825,000 |
| 2025-03-12 | $29.10 | $29.49 | $28.45 | $28.58 | $28.58 | 27,584,900 |
| 2025-03-11 | $28.00 | $30.57 | $27.95 | $29.08 | $29.08 | 33,581,920 |
| 2025-03-10 | $29.68 | $29.68 | $28.48 | $28.63 | $28.63 | 33,511,070 |
| 2025-03-07 | $27.21 | $29.99 | $27.21 | $29.78 | $29.78 | 52,002,410 |
| 2025-03-06 | $27.54 | $28.16 | $27.22 | $27.54 | $27.54 | 29,086,750 |
| 2025-03-05 | $26.66 | $27.50 | $26.46 | $27.28 | $27.28 | 28,920,320 |
| 2025-03-04 | $25.70 | $27.20 | $25.70 | $26.66 | $26.66 | 27,378,070 |
| 2025-03-03 | $26.63 | $26.98 | $25.69 | $25.99 | $25.99 | 26,299,700 |
| 2025-02-28 | $28.56 | $29.00 | $26.50 | $26.63 | $26.63 | 38,133,250 |
| 2025-02-27 | $28.48 | $30.19 | $28.06 | $28.79 | $28.79 | 46,284,350 |
| 2025-02-26 | $29.37 | $31.74 | $28.55 | $28.92 | $28.92 | 61,267,350 |
| 2025-02-25 | $28.99 | $30.48 | $28.88 | $29.30 | $29.30 | 51,399,230 |
| 2025-02-24 | $27.28 | $32.06 | $26.00 | $30.00 | $30.00 | 65,035,780 |
| 2025-02-20 | $24.93 | $26.17 | $24.45 | $25.62 | $25.62 | 51,798,790 |
| 2025-02-19 | $24.20 | $25.48 | $24.00 | $25.17 | $25.17 | 55,023,070 |
| 2025-02-18 | $22.90 | $24.38 | $22.58 | $24.02 | $24.02 | 52,583,900 |
| 2025-02-17 | $22.00 | $23.16 | $21.80 | $23.09 | $23.09 | 28,759,600 |
| 2025-02-14 | $22.12 | $22.44 | $21.55 | $22.00 | $22.00 | 22,060,240 |
| 2025-02-13 | $23.05 | $23.33 | $22.23 | $22.27 | $22.27 | 24,423,100 |
| 2025-02-12 | $22.22 | $23.50 | $21.85 | $23.20 | $23.20 | 29,664,650 |
| 2025-02-11 | $22.90 | $23.19 | $22.36 | $22.43 | $22.43 | 25,702,950 |
| 2025-02-10 | $22.80 | $23.00 | $22.32 | $22.94 | $22.94 | 32,116,440 |
| 2025-02-07 | $23.38 | $24.30 | $22.86 | $23.38 | $23.38 | 43,561,600 |
| 2025-02-06 | $22.19 | $24.15 | $22.13 | $23.60 | $23.60 | 37,153,880 |
| 2025-02-05 | $22.14 | $22.99 | $21.91 | $22.46 | $22.46 | 28,020,940 |
| 2025-01-27 | $23.00 | $23.05 | $21.86 | $21.89 | $21.89 | 25,256,490 |
| 2025-01-24 | $21.79 | $23.31 | $21.70 | $23.31 | $23.31 | 36,607,590 |
| 2025-01-23 | $22.13 | $23.04 | $21.58 | $22.17 | $22.17 | 35,131,000 |
| 2025-01-22 | $21.74 | $22.18 | $21.48 | $21.82 | $21.82 | 22,530,400 |
| 2025-01-21 | $21.63 | $22.39 | $21.29 | $22.27 | $22.27 | 34,597,540 |
| 2025-01-20 | $21.60 | $21.95 | $21.25 | $21.63 | $21.63 | 24,322,700 |
| 2025-01-17 | $21.02 | $22.00 | $20.89 | $21.16 | $21.16 | 25,282,450 |
| 2025-01-16 | $21.24 | $21.68 | $20.70 | $21.09 | $21.09 | 25,350,900 |
| 2025-01-15 | $21.14 | $21.54 | $20.89 | $21.24 | $21.24 | 29,328,850 |
| 2025-01-14 | $19.00 | $21.33 | $18.93 | $21.14 | $21.14 | 37,495,740 |
| 2025-01-13 | $18.46 | $19.87 | $18.18 | $19.11 | $19.11 | 29,890,160 |
| 2025-01-09 | $18.03 | $18.88 | $18.01 | $18.64 | $18.64 | 22,726,310 |
| 2025-01-08 | $17.55 | $18.61 | $17.08 | $18.23 | $18.23 | 21,268,800 |
| 2025-01-07 | $17.05 | $17.68 | $17.01 | $17.65 | $17.65 | 12,995,250 |
| 2025-01-06 | $17.40 | $17.47 | $16.79 | $17.00 | $17.00 | 13,993,100 |
| 2025-01-03 | $18.70 | $18.83 | $17.46 | $17.49 | $17.49 | 22,187,650 |
| 2025-01-02 | $18.76 | $19.47 | $18.26 | $18.83 | $18.83 | 21,566,300 |
| 2024-12-31 | $20.01 | $20.18 | $18.89 | $18.92 | $18.92 | 34,447,150 |
| 2024-12-30 | $20.50 | $21.18 | $19.86 | $20.68 | $20.68 | 13,603,930 |
| 2024-12-27 | $21.48 | $21.56 | $20.80 | $20.82 | $20.82 | 19,720,600 |
| 2024-12-26 | $20.74 | $21.80 | $20.60 | $21.58 | $21.58 | 22,657,200 |
| 2024-12-25 | $20.97 | $21.37 | $20.16 | $20.73 | $20.73 | 18,905,450 |
| 2024-12-24 | $21.24 | $21.49 | $20.48 | $21.08 | $21.08 | 19,392,660 |
| 2024-12-23 | $21.80 | $21.89 | $20.58 | $20.71 | $20.71 | 22,690,600 |
| 2024-12-20 | $21.29 | $22.44 | $21.10 | $22.02 | $22.02 | 26,101,950 |
| 2024-12-19 | $20.70 | $21.65 | $20.66 | $21.30 | $21.30 | 22,129,910 |
| 2024-12-18 | $21.60 | $21.89 | $21.00 | $21.25 | $21.25 | 25,619,420 |
| 2024-12-17 | $22.90 | $23.06 | $21.37 | $21.55 | $21.55 | 32,983,930 |
| 2024-12-16 | $22.60 | $24.30 | $22.17 | $23.29 | $23.29 | 34,486,240 |
| 2024-12-13 | $23.65 | $24.97 | $22.71 | $22.98 | $22.98 | 43,637,880 |
| 2024-12-12 | $24.13 | $24.65 | $23.13 | $23.85 | $23.85 | 45,201,860 |
| 2024-12-11 | $22.50 | $26.50 | $21.88 | $25.10 | $25.10 | 68,707,640 |
| 2024-12-10 | $21.69 | $25.05 | $21.23 | $23.23 | $23.23 | 68,403,380 |
| 2024-12-09 | $20.00 | $21.73 | $20.00 | $21.35 | $21.35 | 53,716,280 |
| 2024-12-06 | $20.88 | $20.88 | $19.70 | $20.32 | $20.32 | 43,240,690 |
| 2024-12-05 | $20.32 | $21.65 | $20.10 | $20.63 | $20.63 | 48,511,350 |
| 2024-12-04 | $19.34 | $21.82 | $19.23 | $20.51 | $20.51 | 60,061,820 |
| 2024-12-03 | $19.10 | $20.17 | $19.00 | $19.65 | $19.65 | 45,690,710 |
| 2024-12-02 | $19.13 | $19.86 | $18.93 | $19.21 | $19.21 | 44,952,630 |
| 2024-11-29 | $16.87 | $18.73 | $16.87 | $18.44 | $18.44 | 36,635,250 |
| 2024-11-28 | $17.25 | $17.37 | $16.83 | $16.86 | $16.86 | 12,027,100 |
| 2024-11-27 | $17.01 | $17.30 | $16.41 | $17.29 | $17.29 | 15,812,160 |
| 2024-11-26 | $18.16 | $18.16 | $16.98 | $17.05 | $17.05 | 21,861,900 |
| 2024-11-25 | $18.00 | $18.44 | $17.33 | $18.33 | $18.33 | 18,618,260 |
| 2024-11-22 | $18.60 | $18.89 | $17.75 | $17.76 | $17.76 | 22,823,910 |
| 2024-11-21 | $18.68 | $19.45 | $18.50 | $18.89 | $18.89 | 25,664,650 |
| 2024-11-20 | $18.00 | $19.30 | $18.00 | $18.89 | $18.89 | 35,516,120 |
| 2024-11-19 | $17.00 | $18.37 | $17.00 | $18.35 | $18.35 | 31,944,960 |
| 2024-11-18 | $17.65 | $18.29 | $16.68 | $17.00 | $17.00 | 20,786,750 |
| 2024-11-15 | $18.01 | $18.51 | $17.50 | $17.50 | $17.50 | 18,888,090 |
| 2024-11-14 | $18.70 | $18.96 | $17.99 | $18.01 | $18.01 | 17,951,850 |
| 2024-11-13 | $18.50 | $18.82 | $17.93 | $18.78 | $18.78 | 23,441,160 |
| 2024-11-12 | $19.73 | $19.97 | $18.51 | $18.86 | $18.86 | 37,334,500 |
| 2024-11-11 | $18.02 | $20.81 | $18.02 | $19.93 | $19.93 | 47,813,350 |
| 2024-11-08 | $18.36 | $19.35 | $18.25 | $18.42 | $18.42 | 36,041,570 |
| 2024-11-07 | $18.23 | $18.92 | $17.72 | $18.18 | $18.18 | 40,944,800 |
| 2024-11-06 | $18.65 | $19.68 | $18.40 | $18.60 | $18.60 | 55,333,470 |
| 2024-11-05 | $18.00 | $19.69 | $17.59 | $18.72 | $18.72 | 63,586,300 |
| 2024-11-04 | $16.69 | $19.00 | $16.69 | $18.70 | $18.70 | 58,952,530 |
| 2024-11-01 | $16.74 | $17.50 | $16.09 | $16.19 | $16.19 | 34,804,970 |
| 2024-10-31 | $16.62 | $17.08 | $16.35 | $16.96 | $16.96 | 29,550,690 |
| 2024-10-30 | $16.10 | $17.63 | $16.00 | $16.84 | $16.84 | 33,198,350 |
| 2024-10-29 | $16.77 | $17.03 | $16.26 | $16.29 | $16.29 | 30,639,980 |
| 2024-10-28 | $16.47 | $16.62 | $16.17 | $16.36 | $16.36 | 16,044,580 |
| 2024-10-25 | $16.22 | $16.75 | $16.02 | $16.43 | $16.43 | 18,758,100 |
| 2024-10-24 | $16.09 | $16.42 | $15.90 | $16.00 | $16.00 | 15,671,000 |
| 2024-10-23 | $16.48 | $17.09 | $16.21 | $16.35 | $16.35 | 31,000,450 |
| 2024-10-22 | $16.44 | $17.34 | $16.31 | $16.76 | $16.76 | 39,726,980 |
| 2024-10-21 | $15.96 | $17.15 | $15.82 | $16.54 | $16.54 | 35,549,770 |
| 2024-10-18 | $14.95 | $16.30 | $14.82 | $15.93 | $15.93 | 33,782,060 |
| 2024-10-17 | $15.34 | $15.72 | $14.99 | $15.08 | $15.08 | 24,771,510 |
| 2024-10-16 | $15.15 | $16.33 | $15.04 | $15.24 | $15.24 | 33,811,710 |
| 2024-10-15 | $14.50 | $16.63 | $14.32 | $15.56 | $15.56 | 46,096,830 |
| 2024-10-14 | $14.36 | $14.71 | $13.91 | $14.68 | $14.68 | 19,310,030 |
| 2024-10-11 | $14.81 | $15.15 | $14.06 | $14.38 | $14.38 | 19,145,900 |
| 2024-10-10 | $15.83 | $16.40 | $15.08 | $15.09 | $15.09 | 25,371,730 |
| 2024-10-09 | $16.36 | $16.74 | $15.35 | $15.46 | $15.46 | 30,903,740 |
| 2024-10-08 | $18.05 | $18.05 | $15.59 | $17.44 | $17.44 | 42,286,360 |
| 2024-09-30 | $13.67 | $15.23 | $13.39 | $15.10 | $15.10 | 36,995,160 |
| 2024-09-27 | $12.54 | $13.33 | $12.45 | $13.08 | $13.08 | 25,873,530 |
| 2024-09-26 | $11.68 | $12.39 | $11.65 | $12.38 | $12.38 | 26,567,900 |
| 2024-09-25 | $11.65 | $12.22 | $11.60 | $11.79 | $11.79 | 24,275,800 |
| 2024-09-24 | $11.60 | $11.75 | $10.81 | $11.74 | $11.74 | 38,921,950 |
| 2024-09-23 | $12.11 | $12.23 | $12.02 | $12.12 | $12.12 | 6,144,200 |
| 2024-09-20 | $12.28 | $12.38 | $12.06 | $12.17 | $12.17 | 7,244,750 |
| 2024-09-19 | $12.27 | $12.56 | $12.06 | $12.31 | $12.31 | 10,051,150 |
| 2024-09-18 | $12.18 | $12.27 | $11.85 | $12.22 | $12.22 | 7,016,100 |
| 2024-09-13 | $12.45 | $12.54 | $12.19 | $12.19 | $12.19 | 6,137,090 |
| 2024-09-12 | $12.70 | $12.78 | $12.42 | $12.44 | $12.44 | 6,415,400 |
| 2024-09-11 | $12.77 | $12.82 | $12.58 | $12.66 | $12.66 | 5,087,700 |
| 2024-09-10 | $12.60 | $12.88 | $12.41 | $12.78 | $12.78 | 7,239,450 |
| 2024-09-09 | $12.61 | $12.82 | $12.50 | $12.66 | $12.66 | 6,653,300 |
| 2024-09-06 | $13.10 | $13.16 | $12.70 | $12.73 | $12.73 | 10,032,600 |
| 2024-09-05 | $12.92 | $13.33 | $12.92 | $13.11 | $13.11 | 12,089,600 |
| 2024-09-04 | $12.88 | $13.14 | $12.79 | $12.95 | $12.95 | 9,564,590 |
| 2024-09-03 | $12.81 | $13.30 | $12.79 | $12.98 | $12.98 | 12,089,350 |
| 2024-09-02 | $13.07 | $13.24 | $12.76 | $12.79 | $12.79 | 10,226,400 |
| 2024-08-30 | $12.89 | $13.33 | $12.85 | $13.12 | $13.12 | 18,675,890 |
| 2024-08-29 | $12.19 | $13.28 | $12.13 | $13.00 | $13.00 | 23,679,850 |
| 2024-08-28 | $12.00 | $12.54 | $11.95 | $12.31 | $12.31 | 12,267,800 |
| 2024-08-27 | $12.26 | $12.60 | $11.99 | $12.06 | $12.06 | 11,424,890 |
| 2024-08-26 | $12.37 | $13.05 | $12.32 | $12.41 | $12.41 | 12,352,400 |
| 2024-08-23 | $12.43 | $12.77 | $12.25 | $12.35 | $12.35 | 19,324,020 |
| 2024-08-22 | $13.73 | $13.87 | $12.82 | $12.83 | $12.83 | 31,375,200 |
| 2024-08-21 | $13.18 | $14.67 | $13.04 | $14.00 | $14.00 | 45,310,850 |
| 2024-08-20 | $13.00 | $13.36 | $12.78 | $13.36 | $13.36 | 16,159,410 |
| 2024-08-19 | $13.40 | $13.67 | $13.10 | $13.16 | $13.16 | 17,159,950 |
| 2024-08-16 | $13.14 | $13.46 | $13.12 | $13.35 | $13.35 | 15,672,700 |
| 2024-08-15 | $12.86 | $13.38 | $12.81 | $13.21 | $13.21 | 15,585,110 |
| 2024-08-14 | $12.86 | $13.16 | $12.77 | $12.96 | $12.96 | 10,146,300 |
| 2024-08-13 | $12.77 | $13.07 | $12.66 | $12.93 | $12.93 | 9,168,000 |
| 2024-08-12 | $12.75 | $12.93 | $12.50 | $12.75 | $12.75 | 8,297,400 |
| 2024-08-09 | $13.06 | $13.17 | $12.81 | $12.82 | $12.82 | 7,909,900 |
| 2024-08-08 | $13.08 | $13.15 | $12.59 | $12.92 | $12.92 | 11,976,500 |
| 2024-08-07 | $13.05 | $13.50 | $13.05 | $13.12 | $13.12 | 12,519,900 |
| 2024-08-06 | $13.15 | $13.35 | $12.89 | $13.13 | $13.13 | 10,902,800 |
| 2024-08-05 | $13.40 | $13.63 | $12.83 | $12.89 | $12.89 | 15,839,500 |
| 2024-08-02 | $13.84 | $13.96 | $13.42 | $13.46 | $13.46 | 15,514,660 |
| 2024-08-01 | $14.07 | $14.17 | $13.78 | $13.87 | $13.87 | 24,375,350 |
| 2024-07-31 | $13.24 | $14.52 | $13.11 | $14.08 | $14.08 | 33,887,000 |
| 2024-07-30 | $13.20 | $13.52 | $12.80 | $13.17 | $13.17 | 18,419,100 |
| 2024-07-29 | $13.54 | $13.75 | $12.96 | $13.13 | $13.13 | 28,025,230 |
| 2024-07-26 | $12.31 | $12.90 | $12.30 | $12.88 | $12.88 | 14,590,700 |
| 2024-07-25 | $12.16 | $12.45 | $11.95 | $12.18 | $12.18 | 7,104,200 |
| 2024-07-24 | $12.40 | $12.72 | $12.24 | $12.29 | $12.29 | 9,799,700 |
| 2024-07-23 | $13.05 | $13.10 | $12.50 | $12.52 | $12.52 | 11,499,200 |
| 2024-07-22 | $12.37 | $12.93 | $12.37 | $12.92 | $12.92 | 13,856,800 |
| 2024-07-19 | $12.15 | $12.66 | $12.11 | $12.46 | $12.46 | 13,310,150 |
| 2024-07-18 | $11.65 | $12.50 | $11.49 | $12.34 | $12.34 | 15,513,000 |
| 2024-07-17 | $11.95 | $12.02 | $11.70 | $11.84 | $11.84 | 5,778,500 |
| 2024-07-16 | $11.81 | $12.12 | $11.78 | $12.02 | $12.02 | 5,770,500 |
| 2024-07-15 | $12.10 | $12.20 | $11.83 | $11.90 | $11.90 | 5,816,600 |
| 2024-07-12 | $12.09 | $12.38 | $12.09 | $12.26 | $12.26 | 8,402,780 |
| 2024-07-11 | $12.05 | $12.27 | $12.01 | $12.18 | $12.18 | 9,138,670 |
| 2024-07-10 | $11.88 | $12.08 | $11.79 | $11.80 | $11.80 | 7,111,930 |
| 2024-07-09 | $11.49 | $11.98 | $11.40 | $11.97 | $11.97 | 10,019,950 |
| 2024-07-08 | $11.75 | $11.86 | $11.45 | $11.48 | $11.48 | 8,043,800 |
| 2024-07-05 | $12.01 | $12.10 | $11.68 | $11.92 | $11.92 | 12,267,200 |
| 2024-07-04 | $12.27 | $12.83 | $12.12 | $12.19 | $12.19 | 18,827,400 |
| 2024-07-03 | $12.29 | $12.42 | $12.03 | $12.06 | $12.06 | 6,977,000 |
| 2024-07-02 | $12.44 | $12.57 | $12.13 | $12.29 | $12.29 | 10,293,700 |
| 2024-07-01 | $12.18 | $12.26 | $11.80 | $12.24 | $12.24 | 9,605,630 |
| 2024-06-28 | $12.05 | $12.46 | $12.00 | $12.21 | $12.21 | 9,922,900 |
| 2024-06-27 | $12.26 | $12.64 | $12.02 | $12.05 | $12.05 | 11,209,300 |
| 2024-06-26 | $11.90 | $12.37 | $11.63 | $12.37 | $12.37 | 11,015,980 |
| 2024-06-25 | $11.83 | $12.55 | $11.80 | $12.11 | $12.11 | 15,025,950 |
| 2024-06-24 | $12.35 | $12.35 | $11.79 | $11.80 | $11.80 | 7,474,600 |
| 2024-06-21 | $12.54 | $12.58 | $12.16 | $12.21 | $12.21 | 8,365,100 |
| 2024-06-20 | $13.06 | $13.14 | $12.59 | $12.60 | $12.60 | 6,895,670 |
| 2024-06-19 | $13.26 | $13.38 | $13.05 | $13.06 | $13.06 | 6,686,570 |
| 2024-06-18 | $12.85 | $13.31 | $12.85 | $13.30 | $13.30 | 8,013,700 |
| 2024-06-17 | $12.87 | $13.07 | $12.78 | $12.97 | $12.97 | 5,973,700 |
| 2024-06-14 | $13.38 | $13.40 | $12.92 | $13.01 | $13.01 | 9,844,740 |
| 2024-06-13 | $12.86 | $13.45 | $12.81 | $13.38 | $13.38 | 13,856,080 |
| 2024-06-12 | $12.52 | $13.65 | $12.48 | $13.06 | $13.06 | 14,823,160 |
| 2024-06-11 | $12.38 | $12.65 | $12.09 | $12.64 | $12.64 | 7,085,100 |
| 2024-06-07 | $12.61 | $12.75 | $12.38 | $12.49 | $12.49 | 7,466,550 |
| 2024-06-06 | $13.10 | $13.15 | $12.23 | $12.40 | $12.40 | 13,048,900 |
| 2024-06-05 | $13.25 | $13.45 | $12.96 | $12.96 | $12.96 | 9,600,800 |
| 2024-06-04 | $13.51 | $13.90 | $13.14 | $13.35 | $13.35 | 12,768,400 |
| 2024-06-03 | $13.98 | $14.44 | $13.66 | $13.82 | $13.82 | 14,766,400 |
| 2024-05-31 | $13.84 | $14.56 | $13.84 | $14.19 | $14.19 | 18,775,750 |
| 2024-05-30 | $13.60 | $14.00 | $13.47 | $13.88 | $13.88 | 11,300,600 |
| 2024-05-29 | $13.45 | $13.87 | $13.33 | $13.69 | $13.69 | 10,529,000 |
| 2024-05-28 | $13.42 | $13.54 | $13.25 | $13.31 | $13.31 | 5,297,700 |
| 2024-05-27 | $13.21 | $13.52 | $12.97 | $13.50 | $13.50 | 8,297,050 |
| 2024-05-24 | $13.52 | $13.66 | $13.22 | $13.29 | $13.29 | 9,082,500 |
| 2024-05-23 | $13.90 | $14.07 | $13.65 | $13.85 | $13.85 | 11,170,400 |
| 2024-05-22 | $13.65 | $14.03 | $13.64 | $13.86 | $13.86 | 12,383,850 |
| 2024-05-21 | $13.68 | $13.75 | $13.46 | $13.55 | $13.55 | 12,863,630 |
| 2024-05-20 | $14.03 | $14.04 | $13.69 | $13.87 | $13.87 | 19,570,080 |
| 2024-05-17 | $13.80 | $14.48 | $13.73 | $14.43 | $14.43 | 16,227,600 |
| 2024-05-16 | $13.91 | $14.17 | $13.91 | $13.95 | $13.95 | 9,139,200 |
| 2024-05-15 | $14.00 | $14.50 | $13.90 | $13.91 | $13.91 | 11,035,900 |
| 2024-05-14 | $14.05 | $14.55 | $14.00 | $14.23 | $14.23 | 17,180,400 |
| 2024-05-13 | $13.93 | $13.93 | $13.56 | $13.68 | $13.68 | 9,748,200 |
| 2024-05-10 | $14.45 | $14.65 | $14.03 | $14.08 | $14.08 | 12,880,500 |
| 2024-05-09 | $14.54 | $14.65 | $14.43 | $14.50 | $14.50 | 12,133,700 |
| 2024-05-08 | $14.90 | $15.08 | $14.43 | $14.52 | $14.52 | 23,868,530 |
| 2024-05-07 | $15.03 | $15.66 | $14.82 | $15.45 | $15.45 | 29,837,950 |
| 2024-05-06 | $14.96 | $15.18 | $14.80 | $14.92 | $14.92 | 18,244,060 |
| 2024-04-30 | $14.90 | $15.45 | $14.78 | $14.81 | $14.81 | 30,533,210 |
| 2024-04-29 | $14.92 | $16.03 | $14.91 | $15.37 | $15.37 | 44,145,990 |
| 2024-04-26 | $13.01 | $13.54 | $13.01 | $13.36 | $13.36 | 11,481,950 |
| 2024-04-25 | $13.04 | $13.44 | $13.02 | $13.15 | $13.15 | 9,653,830 |
| 2024-04-24 | $13.19 | $13.41 | $12.93 | $13.24 | $13.24 | 15,767,630 |
| 2024-04-23 | $12.34 | $13.79 | $12.27 | $13.19 | $13.19 | 19,933,530 |
| 2024-04-22 | $12.20 | $12.48 | $11.91 | $12.24 | $12.24 | 6,637,200 |
| 2024-04-19 | $12.88 | $12.88 | $12.26 | $12.37 | $12.37 | 8,862,400 |
| 2024-04-18 | $12.76 | $13.12 | $12.43 | $12.77 | $12.77 | 10,532,000 |
| 2024-04-17 | $12.00 | $12.77 | $12.00 | $12.76 | $12.76 | 11,646,050 |
| 2024-04-16 | $13.15 | $13.15 | $11.78 | $11.80 | $11.80 | 14,052,400 |
| 2024-04-15 | $13.50 | $13.72 | $12.86 | $13.10 | $13.10 | 11,935,800 |
| 2024-04-12 | $13.94 | $14.16 | $13.58 | $13.62 | $13.62 | 10,425,400 |
| 2024-04-11 | $13.78 | $14.59 | $13.68 | $14.16 | $14.16 | 12,683,060 |
| 2024-04-10 | $14.28 | $14.65 | $13.79 | $14.11 | $14.11 | 15,616,950 |
| 2024-04-09 | $13.86 | $14.24 | $13.86 | $14.13 | $14.13 | 7,550,030 |
| 2024-04-08 | $14.28 | $14.35 | $13.87 | $13.90 | $13.90 | 9,046,650 |
| 2024-04-03 | $14.82 | $14.90 | $14.24 | $14.32 | $14.32 | 11,781,850 |
| 2024-04-02 | $15.56 | $15.56 | $14.89 | $14.95 | $14.95 | 14,446,400 |
| 2024-04-01 | $15.55 | $15.66 | $15.35 | $15.62 | $15.62 | 13,316,700 |
| 2024-03-29 | $15.34 | $15.47 | $14.92 | $15.47 | $15.47 | 11,044,500 |
| 2024-03-28 | $14.86 | $15.57 | $14.86 | $15.28 | $15.28 | 15,650,090 |
| 2024-03-27 | $15.65 | $15.80 | $14.81 | $14.91 | $14.91 | 14,307,300 |
| 2024-03-26 | $15.81 | $16.09 | $15.39 | $15.85 | $15.85 | 14,780,220 |
| 2024-03-25 | $15.93 | $16.49 | $15.68 | $15.74 | $15.74 | 17,124,020 |
| 2024-03-22 | $16.55 | $16.62 | $15.90 | $16.05 | $16.05 | 19,275,750 |
| 2024-03-21 | $16.76 | $16.76 | $16.36 | $16.62 | $16.62 | 15,866,580 |
| 2024-03-20 | $16.65 | $16.87 | $16.39 | $16.69 | $16.69 | 18,921,050 |
| 2024-03-19 | $16.98 | $17.48 | $16.78 | $16.82 | $16.82 | 25,694,600 |
| 2024-03-18 | $17.23 | $17.24 | $16.78 | $17.22 | $17.22 | 28,363,950 |
| 2024-03-15 | $16.89 | $17.44 | $16.50 | $17.22 | $17.22 | 35,535,710 |
| 2024-03-14 | $16.87 | $17.22 | $16.11 | $16.80 | $16.80 | 29,728,880 |
| 2024-03-13 | $16.30 | $16.70 | $16.02 | $16.62 | $16.62 | 24,649,700 |
| 2024-03-12 | $16.18 | $16.76 | $16.11 | $16.40 | $16.40 | 25,220,080 |
| 2024-03-11 | $15.85 | $16.24 | $15.78 | $16.13 | $16.13 | 18,545,150 |
| 2024-03-08 | $15.81 | $16.55 | $15.80 | $16.18 | $16.18 | 26,070,900 |
| 2024-03-07 | $17.70 | $17.95 | $16.20 | $16.29 | $16.29 | 46,008,300 |
| 2024-03-06 | $15.51 | $17.09 | $15.44 | $16.63 | $16.63 | 37,907,680 |
| 2024-03-05 | $15.80 | $16.05 | $15.55 | $15.66 | $15.66 | 21,598,500 |
| 2024-03-04 | $15.90 | $16.48 | $15.38 | $16.28 | $16.28 | 31,356,280 |
| 2024-03-01 | $15.42 | $15.80 | $15.36 | $15.61 | $15.61 | 22,978,430 |
| 2024-02-29 | $14.04 | $15.30 | $14.04 | $15.28 | $15.28 | 24,898,300 |
| 2024-02-28 | $15.91 | $16.23 | $14.25 | $14.28 | $14.28 | 38,145,860 |
| 2024-02-27 | $15.58 | $16.27 | $15.50 | $16.11 | $16.11 | 33,378,200 |
| 2024-02-26 | $16.51 | $17.51 | $15.76 | $15.79 | $15.79 | 47,636,810 |
| 2024-02-23 | $14.30 | $15.96 | $14.03 | $15.46 | $15.46 | 38,534,560 |
| 2024-02-22 | $13.61 | $14.34 | $13.59 | $14.30 | $14.30 | 26,766,750 |
| 2024-02-21 | $13.19 | $14.98 | $13.03 | $13.90 | $13.90 | 31,807,700 |
| 2024-02-20 | $13.14 | $13.98 | $13.13 | $13.46 | $13.46 | 25,769,930 |
| 2024-02-19 | $12.64 | $12.96 | $12.40 | $12.90 | $12.90 | 18,750,460 |
| 2024-02-08 | $11.21 | $12.49 | $11.05 | $12.38 | $12.38 | 20,927,900 |
| 2024-02-07 | $11.41 | $12.11 | $11.00 | $11.26 | $11.26 | 17,956,720 |
| 2024-02-06 | $10.67 | $11.76 | $10.22 | $11.35 | $11.35 | 18,391,410 |
| 2024-02-05 | $12.28 | $12.50 | $10.54 | $10.82 | $10.82 | 17,441,800 |
| 2024-02-02 | $12.83 | $12.96 | $11.76 | $12.22 | $12.22 | 15,944,300 |
| 2024-02-01 | $12.40 | $12.98 | $12.28 | $12.64 | $12.64 | 15,272,200 |
| 2024-01-31 | $13.01 | $13.46 | $12.33 | $12.45 | $12.45 | 21,213,800 |
| 2024-01-30 | $13.68 | $14.39 | $13.48 | $13.78 | $13.78 | 13,280,450 |
| 2024-01-29 | $14.83 | $15.10 | $13.86 | $13.89 | $13.89 | 14,487,100 |
| 2024-01-26 | $15.08 | $15.26 | $14.71 | $14.79 | $14.79 | 12,050,900 |
| 2024-01-25 | $14.88 | $15.29 | $14.54 | $15.16 | $15.16 | 14,774,700 |
| 2024-01-24 | $14.70 | $14.85 | $14.00 | $14.77 | $14.77 | 13,185,200 |
| 2024-01-23 | $14.34 | $14.84 | $14.28 | $14.65 | $14.65 | 12,486,800 |
| 2024-01-22 | $15.10 | $15.27 | $14.20 | $14.35 | $14.35 | 14,077,570 |
| 2024-01-19 | $15.85 | $16.07 | $15.29 | $15.29 | $15.29 | 12,517,300 |
| 2024-01-18 | $15.30 | $16.09 | $15.26 | $16.06 | $16.06 | 14,192,500 |
| 2024-01-17 | $16.13 | $16.15 | $15.53 | $15.59 | $15.59 | 11,791,400 |
| 2024-01-16 | $16.36 | $16.44 | $15.95 | $16.20 | $16.20 | 13,988,800 |
| 2024-01-15 | $16.08 | $16.16 | $15.69 | $15.99 | $15.99 | 9,314,300 |
| 2024-01-12 | $16.51 | $16.66 | $16.10 | $16.14 | $16.14 | 12,424,900 |
| 2024-01-11 | $16.15 | $16.63 | $16.00 | $16.60 | $16.60 | 15,882,600 |
| 2024-01-10 | $16.90 | $17.04 | $16.20 | $16.20 | $16.20 | 21,604,900 |
| 2024-01-09 | $15.77 | $18.14 | $15.75 | $16.90 | $16.90 | 35,399,780 |
| 2024-01-08 | $16.20 | $16.22 | $15.61 | $15.64 | $15.64 | 16,002,800 |
| 2024-01-05 | $17.59 | $17.75 | $16.41 | $16.47 | $16.47 | 19,912,200 |
| 2024-01-04 | $17.20 | $17.68 | $16.92 | $17.33 | $17.33 | 13,132,920 |
| 2024-01-03 | $18.05 | $18.20 | $16.89 | $17.50 | $17.50 | 30,069,350 |
| 2024-01-02 | $18.45 | $18.82 | $18.14 | $18.20 | $18.20 | 21,600,650 |
| 2024-01-01 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2023-12-29 | $18.30 | $18.70 | $18.11 | $18.57 | $18.57 | 27,969,400 |
| 2023-12-28 | $17.50 | $18.49 | $17.37 | $18.38 | $18.38 | 25,741,340 |
| 2023-12-27 | $17.50 | $17.99 | $16.70 | $17.70 | $17.70 | 19,108,200 |
| 2023-12-26 | $18.24 | $18.40 | $17.60 | $17.60 | $17.60 | 24,406,370 |
| 2023-12-25 | $17.76 | $18.65 | $17.76 | $18.53 | $18.53 | 26,736,950 |
| 2023-12-22 | $18.30 | $18.98 | $17.75 | $17.76 | $17.76 | 31,741,200 |
| 2023-12-21 | $18.02 | $18.36 | $17.32 | $18.36 | $18.36 | 25,187,500 |
| 2023-12-20 | $18.40 | $18.84 | $18.10 | $18.16 | $18.16 | 27,271,190 |
| 2023-12-19 | $17.76 | $18.38 | $17.36 | $18.38 | $18.38 | 26,050,400 |
| 2023-12-18 | $18.17 | $18.29 | $17.60 | $17.67 | $17.67 | 19,624,600 |
| 2023-12-14 | $18.96 | $19.47 | $18.42 | $18.47 | $18.47 | 40,965,550 |
| 2023-12-13 | $18.23 | $20.20 | $18.06 | $19.13 | $19.13 | 56,310,420 |
| 2023-12-12 | $17.96 | $18.35 | $17.71 | $18.35 | $18.35 | 21,848,050 |
| 2023-12-11 | $17.00 | $18.22 | $16.64 | $18.15 | $18.15 | 32,285,550 |
| 2023-12-08 | $17.29 | $17.89 | $17.18 | $17.24 | $17.24 | 18,077,650 |
| 2023-12-07 | $17.04 | $17.52 | $16.69 | $17.40 | $17.40 | 17,571,450 |
| 2023-12-06 | $16.90 | $17.55 | $16.72 | $17.13 | $17.13 | 16,915,900 |
| 2023-12-05 | $17.83 | $17.91 | $17.06 | $17.06 | $17.06 | 22,173,150 |
| 2023-12-04 | $17.40 | $18.12 | $17.04 | $18.05 | $18.05 | 27,796,900 |
| 2023-12-01 | $17.40 | $17.88 | $17.14 | $17.67 | $17.67 | 33,385,000 |
| 2023-11-30 | $18.69 | $19.60 | $17.95 | $18.02 | $18.02 | 45,525,750 |
| 2023-11-29 | $17.13 | $18.80 | $17.13 | $17.96 | $17.96 | 43,694,850 |
| 2023-11-28 | $17.00 | $17.38 | $16.80 | $17.13 | $17.13 | 20,634,110 |
| 2023-11-27 | $16.80 | $17.05 | $16.56 | $16.86 | $16.86 | 15,817,600 |
| 2023-11-24 | $17.41 | $17.50 | $16.92 | $16.96 | $16.96 | 18,458,070 |
| 2023-11-23 | $17.41 | $17.76 | $17.35 | $17.56 | $17.56 | 21,389,320 |
| 2023-11-22 | $18.11 | $18.12 | $17.32 | $17.38 | $17.38 | 29,034,350 |
| 2023-11-21 | $19.01 | $19.20 | $18.11 | $18.23 | $18.23 | 43,874,940 |
| 2023-11-20 | $17.89 | $20.85 | $17.85 | $19.20 | $19.20 | 57,812,240 |
| 2023-11-17 | $17.66 | $18.20 | $17.60 | $18.09 | $18.09 | 26,381,200 |
| 2023-11-16 | $17.85 | $18.20 | $17.56 | $17.85 | $17.85 | 22,117,160 |
| 2023-11-15 | $18.28 | $18.57 | $17.70 | $18.20 | $18.20 | 39,016,210 |
| 2023-11-14 | $17.66 | $18.75 | $17.40 | $18.55 | $18.55 | 48,723,270 |
| 2023-11-13 | $17.53 | $18.52 | $17.42 | $17.76 | $17.76 | 38,865,530 |
| 2023-11-10 | $16.75 | $18.19 | $16.70 | $17.80 | $17.80 | 44,995,850 |
| 2023-11-09 | $17.04 | $18.75 | $16.80 | $17.47 | $17.47 | 60,091,540 |
| 2023-11-08 | $17.01 | $17.27 | $16.79 | $17.04 | $17.04 | 33,297,800 |
| 2023-11-07 | $16.69 | $17.35 | $16.51 | $17.30 | $17.30 | 49,080,200 |
| 2023-11-06 | $17.00 | $17.08 | $16.34 | $17.03 | $17.03 | 63,679,640 |
| 2023-11-03 | $14.68 | $16.18 | $14.67 | $16.18 | $16.18 | 46,814,390 |
| 2023-11-02 | $13.80 | $13.98 | $13.40 | $13.48 | $13.48 | 12,759,100 |
| 2023-11-01 | $14.20 | $14.42 | $13.53 | $13.83 | $13.83 | 18,410,800 |
| 2023-10-31 | $14.80 | $14.99 | $14.12 | $14.31 | $14.31 | 17,934,150 |
| 2023-10-30 | $14.31 | $15.08 | $14.09 | $15.02 | $15.02 | 19,645,220 |
| 2023-10-27 | $14.70 | $14.70 | $13.83 | $14.38 | $14.38 | 24,497,620 |
| 2023-10-26 | $15.36 | $15.50 | $15.08 | $15.18 | $15.18 | 17,676,500 |
| 2023-10-25 | $15.89 | $16.38 | $15.61 | $15.73 | $15.73 | 18,681,600 |
| 2023-10-24 | $15.30 | $16.10 | $15.30 | $15.75 | $15.75 | 17,506,350 |
| 2023-10-23 | $15.10 | $15.49 | $14.94 | $15.18 | $15.18 | 12,441,050 |
| 2023-10-20 | $15.35 | $16.17 | $15.30 | $15.50 | $15.50 | 16,472,400 |
| 2023-10-19 | $15.40 | $15.74 | $15.25 | $15.48 | $15.48 | 13,152,400 |
| 2023-10-18 | $15.97 | $15.97 | $15.33 | $15.57 | $15.57 | 15,021,090 |
| 2023-10-17 | $16.84 | $16.85 | $15.86 | $16.08 | $16.08 | 25,086,500 |
| 2023-10-16 | $16.89 | $17.45 | $16.74 | $17.11 | $17.11 | 26,016,200 |
| 2023-10-13 | $17.23 | $17.36 | $16.68 | $16.86 | $16.86 | 26,311,300 |
| 2023-10-12 | $17.10 | $17.96 | $16.50 | $17.53 | $17.53 | 44,341,890 |
| 2023-10-11 | $16.00 | $18.24 | $15.66 | $17.07 | $17.07 | 44,130,190 |
| 2023-10-10 | $16.30 | $16.33 | $15.79 | $15.87 | $15.87 | 21,350,150 |
| 2023-10-09 | $16.27 | $16.46 | $15.93 | $16.30 | $16.30 | 21,380,410 |
| 2023-09-28 | $17.03 | $17.33 | $16.49 | $16.52 | $16.52 | 32,901,790 |
| 2023-09-27 | $17.00 | $17.68 | $16.71 | $17.14 | $17.14 | 41,023,220 |
| 2023-09-26 | $16.56 | $17.11 | $16.49 | $16.63 | $16.63 | 30,348,650 |
| 2023-09-25 | $17.00 | $17.44 | $16.40 | $16.51 | $16.51 | 35,277,700 |
| 2023-09-22 | $15.55 | $16.50 | $15.35 | $16.47 | $16.47 | 29,756,340 |
| 2023-09-21 | $15.68 | $16.00 | $15.47 | $15.66 | $15.66 | 20,128,150 |
| 2023-09-20 | $15.72 | $16.52 | $15.60 | $15.78 | $15.78 | 30,190,750 |
| 2023-09-19 | $16.03 | $16.55 | $15.35 | $15.95 | $15.95 | 49,573,070 |
| 2023-09-18 | $16.64 | $17.90 | $16.61 | $17.40 | $17.40 | 31,571,460 |
| 2023-09-15 | $17.57 | $18.19 | $16.68 | $16.78 | $16.78 | 32,491,000 |
| 2023-09-14 | $19.00 | $19.10 | $17.80 | $17.80 | $17.80 | 36,252,400 |
| 2023-09-13 | $18.67 | $19.49 | $18.50 | $19.40 | $19.40 | 43,378,150 |
| 2023-09-12 | $18.89 | $19.46 | $18.39 | $18.89 | $18.89 | 39,787,440 |
| 2023-09-11 | $19.01 | $19.36 | $18.34 | $18.51 | $18.51 | 50,863,810 |
| 2023-09-08 | $18.73 | $21.79 | $18.63 | $19.82 | $19.82 | 77,383,110 |
| 2023-09-07 | $18.80 | $19.80 | $18.33 | $19.15 | $19.15 | 45,549,150 |
| 2023-09-06 | $19.00 | $19.42 | $18.56 | $18.95 | $18.95 | 36,514,020 |
| 2023-09-05 | $19.80 | $20.79 | $19.22 | $19.53 | $19.53 | 52,245,550 |
| 2023-09-04 | $19.61 | $21.08 | $19.42 | $20.16 | $20.16 | 61,352,680 |
| 2023-09-01 | $19.51 | $20.18 | $18.91 | $19.79 | $19.79 | 56,021,800 |
| 2023-08-31 | $19.41 | $20.50 | $19.03 | $19.47 | $19.47 | 53,421,870 |
| 2023-08-30 | $19.00 | $20.00 | $18.51 | $19.51 | $19.51 | 76,757,250 |
| 2023-08-29 | $14.90 | $18.36 | $14.90 | $18.36 | $18.36 | 57,659,800 |
| 2023-08-28 | $17.49 | $17.62 | $15.08 | $15.30 | $15.30 | 46,460,890 |
| 2023-08-25 | $17.50 | $17.66 | $16.30 | $16.47 | $16.47 | 38,811,000 |
| 2023-08-24 | $18.69 | $18.97 | $17.78 | $17.81 | $17.81 | 53,095,940 |
| 2023-08-23 | $18.24 | $20.86 | $17.69 | $19.07 | $19.07 | 81,446,480 |
| 2023-08-22 | $18.15 | $18.61 | $17.71 | $18.32 | $18.32 | 53,157,810 |
| 2023-08-21 | $18.04 | $18.90 | $17.89 | $17.97 | $17.97 | 50,842,260 |
| 2023-08-18 | $18.31 | $19.32 | $18.22 | $18.43 | $18.43 | 82,332,470 |
| 2023-08-17 | $14.99 | $17.81 | $14.84 | $17.81 | $17.81 | 72,625,040 |
| 2023-08-16 | $15.69 | $15.93 | $14.84 | $14.84 | $14.84 | 28,647,500 |
| 2023-08-15 | $16.03 | $16.60 | $15.45 | $15.64 | $15.64 | 31,760,100 |
| 2023-08-14 | $16.44 | $16.96 | $15.30 | $16.08 | $16.08 | 34,753,690 |
| 2023-08-11 | $15.84 | $16.89 | $15.66 | $16.42 | $16.42 | 34,676,480 |
| 2023-08-10 | $15.78 | $16.28 | $15.69 | $15.83 | $15.83 | 15,971,400 |
| 2023-08-09 | $16.14 | $16.42 | $15.89 | $15.91 | $15.91 | 20,863,000 |
| 2023-08-08 | $17.40 | $17.69 | $16.22 | $16.34 | $16.34 | 32,930,590 |
| 2023-08-07 | $17.05 | $18.01 | $16.92 | $17.10 | $17.10 | 37,679,470 |
| 2023-08-04 | $15.92 | $17.47 | $15.92 | $17.18 | $17.18 | 46,135,540 |
| 2023-08-03 | $16.05 | $16.74 | $15.83 | $16.15 | $16.15 | 24,918,000 |
| 2023-08-02 | $15.75 | $16.75 | $15.52 | $16.37 | $16.37 | 37,342,870 |
| 2023-08-01 | $15.55 | $15.93 | $15.20 | $15.81 | $15.81 | 19,888,600 |
| 2023-07-31 | $15.76 | $16.19 | $15.50 | $15.65 | $15.65 | 20,123,520 |
| 2023-07-28 | $15.89 | $16.45 | $15.41 | $15.76 | $15.76 | 25,943,900 |
| 2023-07-27 | $15.55 | $16.12 | $15.55 | $15.69 | $15.69 | 21,578,750 |
| 2023-07-26 | $16.41 | $16.50 | $15.38 | $15.56 | $15.56 | 31,206,080 |
| 2023-07-25 | $16.46 | $16.90 | $16.27 | $16.40 | $16.40 | 29,777,650 |
| 2023-07-24 | $15.82 | $16.49 | $15.53 | $16.25 | $16.25 | 33,163,520 |
| 2023-07-21 | $18.68 | $18.93 | $16.13 | $16.39 | $16.39 | 61,872,910 |
| 2023-07-20 | $17.63 | $19.79 | $17.48 | $19.64 | $19.64 | 67,832,500 |
| 2023-07-19 | $17.37 | $18.19 | $17.11 | $17.84 | $17.84 | 38,561,830 |
| 2023-07-18 | $18.52 | $19.50 | $17.24 | $17.38 | $17.38 | 54,466,920 |
| 2023-07-17 | $18.25 | $18.80 | $17.90 | $18.31 | $18.31 | 29,528,750 |
| 2023-07-14 | $17.79 | $19.06 | $17.55 | $18.50 | $18.50 | 46,296,660 |
| 2023-07-13 | $17.50 | $18.13 | $17.15 | $17.81 | $17.81 | 43,475,900 |
| 2023-07-12 | $19.00 | $20.21 | $18.00 | $18.09 | $18.09 | 53,042,250 |
| 2023-07-11 | $19.28 | $20.25 | $17.89 | $19.60 | $19.60 | 58,662,890 |
| 2023-07-10 | $19.97 | $20.62 | $19.28 | $19.53 | $19.53 | 50,833,450 |
| 2023-07-07 | $19.42 | $21.49 | $19.01 | $19.10 | $19.10 | 66,984,790 |
| 2023-07-06 | $19.00 | $21.42 | $18.20 | $20.12 | $20.12 | 79,471,530 |
| 2023-07-05 | $21.50 | $21.93 | $19.06 | $19.98 | $19.98 | 90,110,100 |
| 2023-07-04 | $19.93 | $23.88 | $19.66 | $23.81 | $23.81 | 89,446,800 |
| 2023-07-03 | $21.19 | $21.80 | $19.41 | $19.93 | $19.93 | 94,896,540 |
| 2023-06-30 | $16.14 | $19.87 | $16.14 | $19.87 | $19.87 | 78,163,150 |
| 2023-06-29 | $15.15 | $18.25 | $15.13 | $16.56 | $16.56 | 76,570,520 |
| 2023-06-28 | $14.24 | $16.11 | $14.04 | $15.71 | $15.71 | 67,823,970 |
| 2023-06-27 | $14.57 | $15.26 | $13.88 | $14.82 | $14.82 | 59,407,220 |
| 2023-06-26 | $14.38 | $16.25 | $14.18 | $14.87 | $14.87 | 67,843,830 |
| 2023-06-21 | $13.51 | $14.15 | $13.25 | $13.75 | $13.75 | 55,277,260 |
| 2023-06-20 | $12.50 | $13.84 | $12.40 | $13.28 | $13.28 | 54,487,400 |
| 2023-06-19 | $11.64 | $13.10 | $11.64 | $12.41 | $12.41 | 46,210,620 |
| 2023-06-16 | $11.90 | $12.55 | $11.54 | $11.91 | $11.91 | 52,437,550 |
| 2023-06-15 | $10.30 | $12.52 | $10.23 | $11.87 | $11.87 | 56,630,570 |
| 2023-06-14 | $10.02 | $10.53 | $9.78 | $10.45 | $10.45 | 19,664,310 |
| 2023-06-13 | $10.10 | $10.22 | $10.00 | $10.02 | $10.02 | 6,086,550 |
| 2023-06-12 | $9.86 | $10.28 | $9.83 | $10.17 | $10.17 | 7,335,300 |
| 2023-06-09 | $9.97 | $10.11 | $9.82 | $9.94 | $9.94 | 6,234,550 |
| 2023-06-08 | $10.23 | $10.35 | $9.94 | $10.01 | $10.01 | 8,376,100 |
| 2023-06-07 | $10.32 | $10.51 | $10.17 | $10.28 | $10.28 | 6,856,800 |
| 2023-06-06 | $10.53 | $10.74 | $10.22 | $10.24 | $10.24 | 11,360,000 |
| 2023-06-05 | $10.69 | $11.05 | $10.56 | $10.60 | $10.60 | 17,059,000 |
| 2023-06-02 | $10.94 | $11.60 | $10.76 | $10.76 | $10.76 | 25,414,710 |
| 2023-06-01 | $10.51 | $10.90 | $10.44 | $10.55 | $10.55 | 15,347,760 |
| 2023-05-31 | $10.49 | $10.99 | $10.43 | $10.60 | $10.60 | 16,726,590 |
| 2023-05-30 | $10.69 | $10.78 | $10.41 | $10.55 | $10.55 | 15,014,870 |
| 2023-05-29 | $10.83 | $11.05 | $10.58 | $10.74 | $10.74 | 16,340,220 |
| 2023-05-26 | $10.74 | $11.03 | $10.50 | $10.83 | $10.83 | 24,829,350 |
| 2023-05-25 | $10.46 | $11.09 | $10.43 | $10.91 | $10.91 | 29,546,210 |
| 2023-05-24 | $10.27 | $10.95 | $10.27 | $10.85 | $10.85 | 31,608,210 |
| 2023-05-23 | $10.50 | $10.93 | $10.35 | $10.37 | $10.37 | 28,344,670 |
| 2023-05-22 | $10.27 | $11.00 | $10.12 | $10.60 | $10.60 | 35,650,510 |
| 2023-05-19 | $9.81 | $10.47 | $9.69 | $10.29 | $10.29 | 38,301,930 |
| 2023-05-18 | $9.04 | $10.52 | $9.03 | $9.99 | $9.99 | 40,838,250 |
| 2023-05-17 | $8.51 | $8.79 | $8.42 | $8.77 | $8.77 | 4,924,760 |
| 2023-05-16 | $8.54 | $8.61 | $8.46 | $8.48 | $8.48 | 2,286,520 |
| 2023-05-15 | $8.43 | $8.57 | $8.39 | $8.55 | $8.55 | 3,119,800 |
| 2023-05-12 | $8.60 | $8.65 | $8.45 | $8.48 | $8.48 | 4,070,400 |
| 2023-05-11 | $8.67 | $8.87 | $8.55 | $8.71 | $8.71 | 4,073,600 |
| 2023-05-10 | $8.44 | $8.64 | $8.42 | $8.57 | $8.57 | 3,336,680 |
| 2023-05-09 | $8.70 | $8.70 | $8.43 | $8.48 | $8.48 | 4,837,000 |
| 2023-05-08 | $8.71 | $8.80 | $8.61 | $8.75 | $8.75 | 4,612,050 |
| 2023-05-05 | $8.99 | $8.99 | $8.70 | $8.73 | $8.73 | 5,326,000 |
| 2023-05-04 | $8.55 | $9.03 | $8.53 | $8.99 | $8.99 | 8,428,650 |
| 2023-05-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-05-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-04-28 | $8.11 | $8.68 | $7.97 | $8.61 | $8.61 | 10,881,350 |
| 2023-04-27 | $8.65 | $8.91 | $8.57 | $8.72 | $8.72 | 5,659,200 |
| 2023-04-26 | $8.50 | $8.81 | $8.49 | $8.64 | $8.64 | 4,738,300 |
| 2023-04-25 | $8.97 | $9.02 | $8.31 | $8.62 | $8.62 | 11,083,050 |
| 2023-04-24 | $9.24 | $9.27 | $8.94 | $8.99 | $8.99 | 6,049,600 |
| 2023-04-21 | $9.79 | $9.83 | $9.21 | $9.23 | $9.23 | 10,003,200 |
| 2023-04-20 | $9.91 | $9.97 | $9.57 | $9.80 | $9.80 | 10,027,700 |
| 2023-04-19 | $10.05 | $10.13 | $9.89 | $9.99 | $9.99 | 6,495,100 |
| 2023-04-18 | $10.28 | $10.40 | $10.04 | $10.05 | $10.05 | 10,953,570 |
| 2023-04-17 | $10.48 | $10.75 | $10.38 | $10.42 | $10.42 | 14,253,000 |
| 2023-04-14 | $10.54 | $10.57 | $10.26 | $10.36 | $10.36 | 10,104,500 |
| 2023-04-13 | $10.67 | $10.88 | $10.42 | $10.48 | $10.48 | 15,827,900 |
| 2023-04-12 | $10.25 | $10.88 | $10.24 | $10.85 | $10.85 | 28,368,090 |
| 2023-04-11 | $10.15 | $10.21 | $9.90 | $10.03 | $10.03 | 7,982,300 |
| 2023-04-10 | $10.00 | $10.42 | $9.98 | $10.22 | $10.22 | 14,123,200 |
| 2023-04-07 | $10.20 | $10.31 | $9.95 | $9.99 | $9.99 | 10,516,100 |
| 2023-04-06 | $9.80 | $10.12 | $9.75 | $10.10 | $10.10 | 10,865,400 |
| 2023-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-04-04 | $10.07 | $10.13 | $9.84 | $9.87 | $9.87 | 8,706,750 |
| 2023-04-03 | $10.17 | $10.18 | $9.96 | $10.14 | $10.14 | 8,586,300 |
| 2023-03-31 | $10.06 | $10.17 | $9.95 | $10.10 | $10.10 | 7,882,650 |
| 2023-03-30 | $10.33 | $10.39 | $9.98 | $10.04 | $10.04 | 12,036,500 |
| 2023-03-29 | $10.49 | $10.91 | $10.29 | $10.34 | $10.34 | 18,361,600 |
| 2023-03-28 | $10.40 | $11.15 | $10.35 | $10.52 | $10.52 | 26,662,800 |
| 2023-03-27 | $9.98 | $10.35 | $9.93 | $10.34 | $10.34 | 20,108,480 |
| 2023-03-24 | $9.62 | $9.87 | $9.60 | $9.80 | $9.80 | 7,265,520 |
| 2023-03-23 | $9.57 | $9.69 | $9.50 | $9.65 | $9.65 | 4,624,970 |
| 2023-03-22 | $9.55 | $9.62 | $9.45 | $9.56 | $9.56 | 5,158,250 |
| 2023-03-21 | $9.38 | $9.52 | $9.26 | $9.51 | $9.51 | 5,693,500 |
| 2023-03-20 | $9.29 | $9.40 | $9.19 | $9.31 | $9.31 | 5,220,500 |
| 2023-03-17 | $9.32 | $9.42 | $9.13 | $9.27 | $9.27 | 5,454,790 |
| 2023-03-16 | $9.21 | $9.25 | $9.02 | $9.08 | $9.08 | 4,367,500 |
| 2023-03-15 | $9.18 | $9.43 | $9.17 | $9.28 | $9.28 | 4,689,430 |
| 2023-03-14 | $9.32 | $9.39 | $8.96 | $9.11 | $9.11 | 6,561,150 |
| 2023-03-13 | $9.40 | $9.53 | $9.23 | $9.39 | $9.39 | 4,872,850 |
| 2023-03-10 | $9.60 | $9.70 | $9.41 | $9.43 | $9.43 | 4,770,830 |
| 2023-03-09 | $9.45 | $9.77 | $9.36 | $9.66 | $9.66 | 6,075,580 |
| 2023-03-08 | $9.27 | $9.49 | $9.25 | $9.47 | $9.47 | 4,994,050 |
| 2023-03-07 | $9.64 | $9.64 | $9.28 | $9.28 | $9.28 | 7,112,770 |
| 2023-03-06 | $9.74 | $9.83 | $9.56 | $9.63 | $9.63 | 5,842,550 |
| 2023-03-03 | $9.89 | $9.89 | $9.60 | $9.71 | $9.71 | 7,841,430 |
| 2023-03-02 | $9.89 | $10.17 | $9.79 | $9.86 | $9.86 | 12,815,200 |
| 2023-03-01 | $9.65 | $9.80 | $9.55 | $9.78 | $9.78 | 5,504,600 |
| 2023-02-28 | $9.69 | $9.74 | $9.51 | $9.65 | $9.65 | 4,824,400 |
| 2023-02-27 | $9.76 | $9.86 | $9.54 | $9.61 | $9.61 | 6,862,590 |
| 2023-02-24 | $10.01 | $10.03 | $9.78 | $9.83 | $9.83 | 6,717,150 |
| 2023-02-23 | $10.00 | $10.15 | $9.92 | $9.98 | $9.98 | 12,250,900 |
| 2023-02-22 | $9.74 | $10.39 | $9.66 | $10.12 | $10.12 | 23,562,830 |
| 2023-02-21 | $9.36 | $9.82 | $9.31 | $9.63 | $9.63 | 10,422,100 |
| 2023-02-20 | $9.33 | $9.38 | $9.19 | $9.35 | $9.35 | 4,044,000 |
| 2023-02-17 | $9.32 | $9.53 | $9.28 | $9.31 | $9.31 | 5,938,580 |
| 2023-02-16 | $9.69 | $9.69 | $9.18 | $9.28 | $9.28 | 10,648,600 |
| 2023-02-15 | $9.64 | $9.74 | $9.61 | $9.67 | $9.67 | 5,132,550 |
| 2023-02-14 | $9.82 | $9.84 | $9.61 | $9.64 | $9.64 | 7,362,490 |
| 2023-02-13 | $9.77 | $9.87 | $9.73 | $9.78 | $9.78 | 5,144,200 |
| 2023-02-10 | $9.84 | $9.95 | $9.74 | $9.79 | $9.79 | 6,180,850 |
| 2023-02-09 | $9.79 | $9.97 | $9.70 | $9.90 | $9.90 | 8,671,850 |
| 2023-02-08 | $9.94 | $9.94 | $9.66 | $9.84 | $9.84 | 9,491,850 |
| 2023-02-07 | $9.46 | $9.99 | $9.41 | $9.83 | $9.83 | 15,539,650 |
| 2023-02-06 | $9.45 | $9.53 | $9.33 | $9.40 | $9.40 | 7,160,700 |
| 2023-02-03 | $9.48 | $9.66 | $9.38 | $9.55 | $9.55 | 9,238,850 |
| 2023-02-02 | $9.45 | $9.79 | $9.42 | $9.59 | $9.59 | 13,106,200 |
| 2023-02-01 | $9.30 | $9.53 | $9.23 | $9.49 | $9.49 | 11,228,250 |
| 2023-01-31 | $9.06 | $9.38 | $8.95 | $9.29 | $9.29 | 12,794,550 |
| 2023-01-30 | $9.03 | $9.19 | $9.02 | $9.06 | $9.06 | 9,562,030 |
| 2023-01-20 | $9.02 | $9.24 | $8.88 | $8.97 | $8.97 | 13,526,080 |
| 2023-01-19 | $8.67 | $8.74 | $8.61 | $8.72 | $8.72 | 3,296,610 |
| 2023-01-18 | $8.57 | $8.71 | $8.52 | $8.67 | $8.67 | 3,613,910 |
| 2023-01-17 | $8.68 | $8.75 | $8.52 | $8.56 | $8.56 | 2,791,600 |
| 2023-01-16 | $8.49 | $8.66 | $8.49 | $8.63 | $8.63 | 3,174,240 |
| 2023-01-13 | $8.62 | $8.64 | $8.47 | $8.54 | $8.54 | 4,358,000 |
| 2023-01-12 | $8.54 | $8.76 | $8.53 | $8.70 | $8.70 | 6,154,430 |
| 2023-01-11 | $8.65 | $8.65 | $8.47 | $8.50 | $8.50 | 4,382,800 |
| 2023-01-10 | $8.75 | $8.84 | $8.61 | $8.64 | $8.64 | 3,919,270 |
| 2023-01-09 | $8.55 | $8.89 | $8.54 | $8.78 | $8.78 | 7,785,360 |
| 2023-01-06 | $8.50 | $8.68 | $8.50 | $8.54 | $8.54 | 5,004,000 |
| 2023-01-05 | $8.44 | $8.52 | $8.37 | $8.51 | $8.51 | 3,339,640 |
| 2023-01-04 | $8.47 | $8.47 | $8.33 | $8.45 | $8.45 | 2,953,890 |
| 2023-01-03 | $8.17 | $8.45 | $8.17 | $8.44 | $8.44 | 4,561,150 |
| 2023-01-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2022-12-30 | $8.16 | $8.25 | $8.10 | $8.17 | $8.17 | 2,112,010 |
| 2022-12-29 | $8.19 | $8.30 | $8.08 | $8.16 | $8.16 | 2,952,910 |
| 2022-12-28 | $8.29 | $8.29 | $8.10 | $8.16 | $8.16 | 3,088,340 |
| 2022-12-27 | $8.43 | $8.47 | $8.22 | $8.33 | $8.33 | 2,817,000 |
| 2022-12-26 | $8.14 | $8.39 | $8.10 | $8.37 | $8.37 | 3,377,260 |
| 2022-12-23 | $8.06 | $8.21 | $8.05 | $8.14 | $8.14 | 2,526,800 |
| 2022-12-22 | $8.48 | $8.48 | $8.10 | $8.14 | $8.14 | 4,380,100 |
| 2022-12-21 | $8.56 | $8.65 | $8.36 | $8.42 | $8.42 | 3,851,400 |
| 2022-12-20 | $8.47 | $8.64 | $8.38 | $8.61 | $8.61 | 3,749,300 |
| 2022-12-19 | $8.68 | $8.72 | $8.44 | $8.49 | $8.49 | 4,253,120 |
| 2022-12-16 | $8.85 | $8.86 | $8.67 | $8.71 | $8.71 | 4,672,720 |
| 2022-12-15 | $8.79 | $8.92 | $8.71 | $8.90 | $8.90 | 5,393,700 |
| 2022-12-14 | $8.74 | $8.88 | $8.71 | $8.76 | $8.76 | 4,279,580 |
| 2022-12-13 | $8.88 | $8.92 | $8.73 | $8.74 | $8.74 | 4,286,700 |
| 2022-12-12 | $8.75 | $8.99 | $8.71 | $8.90 | $8.90 | 8,125,270 |
| 2022-12-09 | $8.75 | $8.83 | $8.67 | $8.78 | $8.78 | 5,219,220 |
| 2022-12-08 | $8.83 | $8.87 | $8.71 | $8.73 | $8.73 | 5,172,500 |
| 2022-12-07 | $8.91 | $8.94 | $8.82 | $8.86 | $8.86 | 7,801,160 |
| 2022-12-06 | $8.99 | $9.01 | $8.90 | $8.96 | $8.96 | 5,718,100 |
| 2022-12-05 | $8.98 | $9.01 | $8.83 | $8.99 | $8.99 | 7,209,530 |
| 2022-12-01 | $8.75 | $8.89 | $8.71 | $8.77 | $8.77 | 9,904,980 |
| 2022-11-30 | $8.63 | $8.76 | $8.52 | $8.72 | $8.72 | 8,623,400 |
| 2022-11-29 | $8.45 | $8.65 | $8.45 | $8.65 | $8.65 | 8,258,600 |
| 2022-11-28 | $8.52 | $8.58 | $8.38 | $8.49 | $8.49 | 9,334,600 |
| 2022-11-25 | $9.01 | $9.01 | $8.60 | $8.63 | $8.63 | 15,845,030 |
| 2022-11-24 | $9.00 | $9.13 | $8.91 | $9.01 | $9.01 | 16,363,380 |
| 2022-11-23 | $9.66 | $9.77 | $8.96 | $9.06 | $9.06 | 36,599,660 |
| 2022-11-22 | $11.10 | $11.20 | $10.67 | $10.75 | $10.75 | 16,334,060 |
| 2022-11-21 | $10.33 | $11.26 | $10.28 | $11.10 | $11.10 | 26,098,470 |
| 2022-11-18 | $10.41 | $10.69 | $10.21 | $10.46 | $10.46 | 10,433,200 |
| 2022-11-17 | $10.41 | $10.45 | $10.22 | $10.35 | $10.35 | 6,774,460 |
| 2022-11-16 | $10.74 | $10.78 | $10.41 | $10.44 | $10.44 | 9,297,300 |
| 2022-11-15 | $10.04 | $10.75 | $9.96 | $10.68 | $10.68 | 16,156,030 |
| 2022-11-14 | $10.08 | $10.12 | $9.90 | $10.05 | $10.05 | 8,105,350 |
| 2022-11-11 | $10.36 | $10.47 | $10.05 | $10.05 | $10.05 | 10,940,720 |
| 2022-11-10 | $10.39 | $10.45 | $10.02 | $10.11 | $10.11 | 11,926,030 |
| 2022-11-09 | $10.45 | $10.62 | $10.34 | $10.50 | $10.50 | 7,686,110 |
| 2022-11-08 | $10.68 | $10.68 | $10.35 | $10.47 | $10.47 | 8,447,500 |
| 2022-11-07 | $10.80 | $10.92 | $10.55 | $10.69 | $10.69 | 12,721,850 |
| 2022-11-04 | $10.76 | $11.03 | $10.70 | $10.89 | $10.89 | 13,155,330 |
| 2022-11-03 | $10.70 | $11.01 | $10.63 | $10.70 | $10.70 | 9,104,150 |
| 2022-11-02 | $10.55 | $10.95 | $10.52 | $10.93 | $10.93 | 13,610,870 |
| 2022-11-01 | $10.30 | $10.82 | $10.20 | $10.71 | $10.71 | 12,939,900 |
| 2022-10-31 | $10.10 | $10.63 | $10.09 | $10.43 | $10.43 | 10,696,110 |
| 2022-10-28 | $10.61 | $10.90 | $10.35 | $10.38 | $10.38 | 16,734,460 |
| 2022-10-27 | $11.15 | $11.68 | $10.93 | $10.98 | $10.98 | 24,468,540 |
| 2022-10-26 | $10.62 | $11.45 | $10.39 | $11.34 | $11.34 | 27,869,280 |
| 2022-10-25 | $10.21 | $10.84 | $10.10 | $10.75 | $10.75 | 19,712,100 |
| 2022-10-24 | $10.38 | $10.75 | $10.19 | $10.33 | $10.33 | 10,667,310 |
| 2022-10-21 | $10.41 | $10.55 | $10.23 | $10.36 | $10.36 | 6,977,000 |
| 2022-10-20 | $10.30 | $10.57 | $10.18 | $10.36 | $10.36 | 9,538,670 |
| 2022-10-19 | $10.41 | $10.85 | $10.40 | $10.46 | $10.46 | 11,374,830 |
| 2022-10-18 | $10.70 | $10.77 | $10.46 | $10.51 | $10.51 | 14,719,960 |
| 2022-10-17 | $9.90 | $10.77 | $9.86 | $10.75 | $10.75 | 19,006,670 |
| 2022-10-14 | $9.86 | $10.06 | $9.84 | $10.00 | $10.00 | 7,223,700 |
| 2022-10-13 | $9.74 | $10.04 | $9.58 | $9.79 | $9.79 | 9,659,300 |
| 2022-10-12 | $9.21 | $9.76 | $9.05 | $9.74 | $9.74 | 9,193,720 |
| 2022-10-11 | $9.09 | $9.30 | $8.89 | $9.15 | $9.15 | 7,126,650 |
| 2022-10-10 | $9.42 | $9.70 | $8.99 | $9.08 | $9.08 | 8,274,410 |
| 2022-09-30 | $9.86 | $9.90 | $9.56 | $9.57 | $9.57 | 6,163,670 |
| 2022-09-29 | $10.03 | $10.10 | $9.61 | $9.86 | $9.86 | 8,189,900 |
| 2022-09-28 | $10.33 | $10.42 | $9.84 | $9.84 | $9.84 | 10,981,800 |
| 2022-09-27 | $10.44 | $10.61 | $10.12 | $10.43 | $10.43 | 10,885,900 |
| 2022-09-26 | $10.28 | $10.68 | $10.18 | $10.38 | $10.38 | 11,776,000 |
| 2022-09-23 | $10.83 | $10.87 | $10.34 | $10.41 | $10.41 | 14,492,620 |
| 2022-09-22 | $10.69 | $11.18 | $10.39 | $10.88 | $10.88 | 19,681,690 |
| 2022-09-21 | $10.60 | $10.79 | $10.32 | $10.70 | $10.70 | 19,673,110 |
| 2022-09-20 | $9.49 | $11.05 | $9.45 | $10.75 | $10.75 | 26,997,400 |
| 2022-09-19 | $9.18 | $9.49 | $9.13 | $9.26 | $9.26 | 6,879,220 |
| 2022-09-16 | $9.32 | $9.40 | $9.15 | $9.15 | $9.15 | 5,540,380 |
| 2022-09-15 | $9.82 | $9.86 | $9.17 | $9.32 | $9.32 | 8,742,800 |
| 2022-09-14 | $9.72 | $9.95 | $9.68 | $9.78 | $9.78 | 4,967,100 |
| 2022-09-13 | $9.97 | $10.13 | $9.86 | $9.93 | $9.93 | 5,296,570 |
| 2022-09-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-09-09 | $10.06 | $10.08 | $9.77 | $9.96 | $9.96 | 5,847,600 |
| 2022-09-08 | $10.24 | $10.38 | $9.93 | $10.00 | $10.00 | 9,537,320 |
| 2022-09-07 | $9.90 | $10.41 | $9.87 | $10.31 | $10.31 | 16,262,820 |
| 2022-09-06 | $9.75 | $9.96 | $9.61 | $9.95 | $9.95 | 8,173,950 |
| 2022-09-05 | $9.86 | $9.92 | $9.65 | $9.77 | $9.77 | 6,403,860 |
| 2022-09-02 | $9.61 | $9.89 | $9.56 | $9.86 | $9.86 | 7,716,190 |
| 2022-09-01 | $9.79 | $9.96 | $9.54 | $9.60 | $9.60 | 7,959,120 |
| 2022-08-31 | $10.32 | $10.35 | $9.74 | $9.80 | $9.80 | 13,439,420 |
| 2022-08-30 | $10.84 | $10.99 | $10.19 | $10.30 | $10.30 | 16,856,670 |
| 2022-08-29 | $10.53 | $11.10 | $10.50 | $10.89 | $10.89 | 8,040,540 |
| 2022-08-26 | $11.40 | $11.52 | $10.92 | $11.01 | $11.01 | 10,042,100 |
| 2022-08-25 | $11.69 | $11.81 | $11.22 | $11.33 | $11.33 | 10,685,150 |
| 2022-08-24 | $12.31 | $12.37 | $11.62 | $11.66 | $11.66 | 15,788,910 |
| 2022-08-23 | $12.00 | $12.48 | $12.00 | $12.25 | $12.25 | 16,122,560 |
| 2022-08-22 | $13.42 | $13.42 | $12.06 | $12.11 | $12.11 | 26,993,050 |
| 2022-08-19 | $14.11 | $14.18 | $13.65 | $13.70 | $13.70 | 20,464,400 |
| 2022-08-18 | $13.78 | $14.39 | $13.60 | $14.28 | $14.28 | 31,375,420 |
| 2022-08-17 | $13.90 | $13.93 | $13.45 | $13.72 | $13.72 | 21,643,830 |
| 2022-08-16 | $13.80 | $14.10 | $13.50 | $13.90 | $13.90 | 23,647,010 |
| 2022-08-15 | $13.18 | $14.07 | $13.10 | $13.81 | $13.81 | 30,297,600 |
| 2022-08-12 | $13.40 | $14.30 | $13.32 | $13.56 | $13.56 | 42,429,050 |
| 2022-08-11 | $13.68 | $13.70 | $13.13 | $13.18 | $13.18 | 26,562,850 |
| 2022-08-10 | $12.96 | $13.90 | $12.91 | $13.71 | $13.71 | 30,938,800 |
| 2022-08-09 | $13.18 | $13.48 | $12.88 | $13.15 | $13.15 | 25,467,090 |
| 2022-08-08 | $12.81 | $13.51 | $12.75 | $13.12 | $13.12 | 19,654,200 |
| 2022-08-05 | $13.57 | $13.57 | $12.66 | $12.89 | $12.89 | 25,879,600 |
| 2022-08-04 | $13.13 | $13.74 | $13.00 | $13.57 | $13.57 | 28,964,750 |
| 2022-08-03 | $14.29 | $14.57 | $12.90 | $13.11 | $13.11 | 42,288,850 |
| 2022-08-02 | $14.45 | $14.86 | $13.77 | $14.18 | $14.18 | 33,546,300 |
| 2022-08-01 | $14.98 | $15.69 | $14.10 | $15.01 | $15.01 | 42,692,330 |
| 2022-07-29 | $13.61 | $15.55 | $13.20 | $14.66 | $14.66 | 48,618,110 |
| 2022-07-28 | $13.08 | $14.10 | $13.08 | $13.78 | $13.78 | 45,314,340 |
| 2022-07-27 | $12.56 | $13.96 | $12.44 | $13.11 | $13.11 | 45,590,810 |
| 2022-07-26 | $12.17 | $12.89 | $11.77 | $12.63 | $12.63 | 35,054,510 |
| 2022-07-25 | $11.44 | $12.49 | $11.44 | $12.43 | $12.43 | 29,443,900 |
| 2022-07-22 | $11.79 | $12.04 | $11.40 | $11.60 | $11.60 | 14,992,660 |
| 2022-07-21 | $11.82 | $11.90 | $11.53 | $11.69 | $11.69 | 15,642,690 |
| 2022-07-20 | $11.63 | $12.19 | $11.39 | $11.87 | $11.87 | 23,781,500 |
| 2022-07-19 | $11.14 | $11.83 | $10.95 | $11.75 | $11.75 | 22,862,140 |
| 2022-07-18 | $10.69 | $11.19 | $10.65 | $11.11 | $11.11 | 11,154,830 |
| 2022-07-15 | $10.81 | $11.39 | $10.63 | $10.67 | $10.67 | 13,606,000 |
| 2022-07-14 | $10.46 | $11.02 | $10.45 | $10.87 | $10.87 | 10,470,850 |
| 2022-07-13 | $10.59 | $10.62 | $10.43 | $10.53 | $10.53 | 7,924,990 |
| 2022-07-12 | $11.25 | $11.25 | $10.42 | $10.45 | $10.45 | 14,204,350 |
| 2022-07-11 | $11.35 | $11.35 | $10.94 | $11.17 | $11.17 | 12,401,750 |
| 2022-07-08 | $11.17 | $11.41 | $11.03 | $11.20 | $11.13 | 12,181,450 |
| 2022-07-07 | $11.29 | $11.43 | $10.90 | $11.09 | $11.02 | 15,551,200 |
| 2022-07-06 | $11.20 | $11.73 | $11.02 | $11.37 | $11.30 | 20,193,870 |
| 2022-07-05 | $11.79 | $11.97 | $11.10 | $11.28 | $11.21 | 22,124,500 |
| 2022-07-04 | $12.12 | $12.46 | $11.42 | $11.88 | $11.81 | 23,285,330 |
| 2022-07-01 | $12.47 | $12.95 | $11.88 | $11.88 | $11.81 | 28,863,380 |
| 2022-06-30 | $11.90 | $13.27 | $11.75 | $12.70 | $12.62 | 41,037,990 |
| 2022-06-29 | $13.50 | $13.96 | $12.01 | $12.22 | $12.14 | 54,430,860 |
| 2022-06-28 | $11.25 | $13.09 | $11.25 | $13.09 | $13.01 | 33,376,310 |
| 2022-06-27 | $9.81 | $11.18 | $9.79 | $10.91 | $10.84 | 28,204,620 |
| 2022-06-24 | $10.10 | $10.10 | $9.71 | $9.81 | $9.75 | 14,769,270 |
| 2022-06-23 | $9.15 | $10.35 | $9.11 | $10.00 | $9.94 | 24,571,700 |
| 2022-06-22 | $9.50 | $9.52 | $9.14 | $9.14 | $9.08 | 10,518,490 |
| 2022-06-21 | $9.18 | $9.85 | $9.15 | $9.45 | $9.39 | 17,370,900 |
| 2022-06-20 | $9.40 | $9.40 | $9.11 | $9.14 | $9.08 | 7,490,700 |
| 2022-06-17 | $8.99 | $9.20 | $8.88 | $9.15 | $9.09 | 5,062,050 |
| 2022-06-16 | $8.92 | $9.11 | $8.86 | $9.05 | $8.99 | 5,708,400 |
| 2022-06-15 | $8.95 | $9.06 | $8.89 | $8.90 | $8.84 | 5,826,890 |
| 2022-06-14 | $8.97 | $8.97 | $8.63 | $8.90 | $8.84 | 4,755,700 |
| 2022-06-13 | $8.76 | $9.02 | $8.70 | $9.00 | $8.94 | 5,073,900 |
| 2022-06-10 | $8.60 | $8.84 | $8.57 | $8.81 | $8.76 | 3,361,800 |
| 2022-06-09 | $8.96 | $8.96 | $8.62 | $8.65 | $8.60 | 3,927,250 |
| 2022-06-08 | $9.01 | $9.09 | $8.74 | $8.97 | $8.91 | 4,647,410 |
| 2022-06-07 | $9.26 | $9.26 | $8.96 | $9.04 | $8.98 | 4,288,020 |
| 2022-06-06 | $8.97 | $9.27 | $8.94 | $9.24 | $9.18 | 5,283,700 |
| 2022-06-02 | $8.90 | $9.06 | $8.81 | $9.01 | $8.95 | 5,226,900 |
| 2022-06-01 | $8.83 | $9.05 | $8.83 | $8.93 | $8.87 | 3,514,150 |
| 2022-05-31 | $8.80 | $8.93 | $8.63 | $8.89 | $8.83 | 3,515,400 |
| 2022-05-30 | $8.78 | $8.90 | $8.67 | $8.80 | $8.75 | 3,798,250 |
| 2022-05-27 | $9.00 | $9.01 | $8.70 | $8.83 | $8.78 | 3,858,250 |
| 2022-05-26 | $9.10 | $9.13 | $8.63 | $8.90 | $8.84 | 6,963,220 |
| 2022-05-25 | $8.63 | $8.84 | $8.56 | $8.84 | $8.78 | 4,205,190 |
| 2022-05-24 | $9.12 | $9.27 | $8.60 | $8.61 | $8.56 | 5,518,200 |
| 2022-05-23 | $8.89 | $9.18 | $8.89 | $9.12 | $9.06 | 5,302,350 |
| 2022-05-20 | $8.86 | $8.93 | $8.75 | $8.88 | $8.82 | 3,999,700 |
| 2022-05-19 | $8.59 | $8.78 | $8.55 | $8.76 | $8.71 | 3,581,720 |
| 2022-05-18 | $8.59 | $8.82 | $8.51 | $8.72 | $8.67 | 4,430,380 |
| 2022-05-17 | $8.58 | $8.62 | $8.38 | $8.59 | $8.54 | 4,199,680 |
| 2022-05-16 | $8.60 | $8.67 | $8.49 | $8.57 | $8.52 | 3,250,500 |
| 2022-05-13 | $8.69 | $8.69 | $8.50 | $8.60 | $8.55 | 3,231,400 |
| 2022-05-12 | $8.50 | $8.64 | $8.40 | $8.62 | $8.57 | 5,575,350 |
| 2022-05-11 | $8.50 | $8.76 | $8.40 | $8.52 | $8.47 | 7,181,000 |
| 2022-05-10 | $8.24 | $8.59 | $8.12 | $8.47 | $8.42 | 4,504,720 |
| 2022-05-09 | $8.10 | $8.35 | $8.08 | $8.27 | $8.22 | 2,677,940 |
| 2022-05-06 | $8.15 | $8.29 | $7.98 | $8.16 | $8.11 | 4,590,690 |
| 2022-05-05 | $8.34 | $8.47 | $8.14 | $8.30 | $8.25 | 5,135,420 |
| 2022-05-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.28 | 0 |
| 2022-05-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.28 | 0 |
| 2022-04-29 | $7.73 | $8.47 | $7.73 | $8.33 | $8.28 | 6,681,200 |
| 2022-04-28 | $8.32 | $8.34 | $7.96 | $8.09 | $8.04 | 5,320,650 |
| 2022-04-27 | $7.79 | $8.44 | $7.75 | $8.40 | $8.35 | 7,295,420 |
| 2022-04-26 | $8.68 | $8.88 | $8.20 | $8.31 | $8.26 | 5,955,750 |
| 2022-04-25 | $9.50 | $9.51 | $8.61 | $8.68 | $8.63 | 6,977,530 |
| 2022-04-22 | $10.07 | $10.08 | $9.65 | $9.70 | $9.64 | 6,240,210 |
| 2022-04-21 | $10.69 | $10.69 | $10.10 | $10.16 | $10.10 | 4,791,720 |
| 2022-04-20 | $10.43 | $10.74 | $10.41 | $10.69 | $10.62 | 5,453,700 |
| 2022-04-19 | $10.40 | $10.60 | $10.33 | $10.50 | $10.43 | 3,162,900 |
| 2022-04-18 | $10.20 | $10.45 | $9.93 | $10.44 | $10.37 | 3,700,500 |
| 2022-04-15 | $10.49 | $10.50 | $10.15 | $10.26 | $10.20 | 5,488,520 |
| 2022-04-14 | $10.25 | $10.66 | $10.19 | $10.59 | $10.52 | 8,361,200 |
| 2022-04-13 | $10.09 | $10.64 | $9.94 | $10.25 | $10.19 | 8,767,450 |
| 2022-04-12 | $9.89 | $10.21 | $9.82 | $10.19 | $10.13 | 3,911,000 |
| 2022-04-11 | $10.41 | $10.41 | $9.85 | $9.94 | $9.88 | 4,635,440 |
| 2022-04-08 | $10.55 | $10.56 | $10.20 | $10.34 | $10.28 | 3,897,050 |
| 2022-04-07 | $10.88 | $10.88 | $10.48 | $10.56 | $10.49 | 4,974,970 |
| 2022-04-06 | $10.70 | $10.95 | $10.66 | $10.85 | $10.78 | 3,822,300 |
| 2022-04-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.69 | 0 |
| 2022-04-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.69 | 0 |
| 2022-04-01 | $10.86 | $10.86 | $10.70 | $10.76 | $10.69 | 3,251,650 |
| 2022-03-31 | $11.00 | $11.03 | $10.85 | $10.88 | $10.81 | 3,713,850 |
| 2022-03-30 | $10.88 | $11.03 | $10.84 | $11.01 | $10.94 | 2,874,180 |
| 2022-03-29 | $11.10 | $11.17 | $10.75 | $10.82 | $10.75 | 3,374,600 |
| 2022-03-28 | $11.01 | $11.15 | $10.83 | $11.09 | $11.02 | 3,387,180 |
| 2022-03-25 | $11.14 | $11.26 | $11.08 | $11.10 | $11.03 | 3,059,980 |
| 2022-03-24 | $11.32 | $11.37 | $11.07 | $11.10 | $11.03 | 4,235,800 |
| 2022-03-23 | $11.35 | $11.69 | $11.34 | $11.42 | $11.35 | 4,897,700 |
| 2022-03-22 | $11.31 | $11.40 | $11.17 | $11.32 | $11.25 | 4,010,400 |
| 2022-03-21 | $11.37 | $11.49 | $11.24 | $11.44 | $11.37 | 3,386,400 |
| 2022-03-18 | $11.16 | $11.41 | $11.10 | $11.37 | $11.30 | 4,381,400 |
| 2022-03-17 | $11.08 | $11.36 | $10.95 | $11.16 | $11.09 | 7,167,790 |
| 2022-03-16 | $10.80 | $10.99 | $10.42 | $10.92 | $10.85 | 5,916,940 |
| 2022-03-15 | $11.02 | $11.15 | $10.57 | $10.57 | $10.50 | 6,897,610 |
| 2022-03-14 | $11.43 | $11.54 | $11.20 | $11.20 | $11.13 | 5,114,920 |
| 2022-03-11 | $11.21 | $11.62 | $10.97 | $11.57 | $11.50 | 4,752,130 |
| 2022-03-10 | $11.49 | $11.60 | $11.25 | $11.31 | $11.24 | 4,732,780 |
| 2022-03-09 | $11.55 | $11.77 | $10.79 | $11.17 | $11.10 | 5,905,380 |
| 2022-03-08 | $12.12 | $12.12 | $11.48 | $11.53 | $11.46 | 5,444,200 |
| 2022-03-07 | $12.28 | $12.28 | $11.92 | $12.03 | $11.96 | 4,721,370 |
| 2022-03-04 | $12.49 | $12.53 | $12.16 | $12.28 | $12.20 | 4,232,200 |
| 2022-03-03 | $12.64 | $12.69 | $12.39 | $12.45 | $12.37 | 4,259,300 |
| 2022-03-02 | $12.62 | $12.73 | $12.55 | $12.59 | $12.51 | 3,503,600 |
| 2022-03-01 | $12.66 | $12.82 | $12.62 | $12.72 | $12.64 | 3,947,430 |
| 2022-02-28 | $12.76 | $12.81 | $12.37 | $12.65 | $12.57 | 4,884,480 |
| 2022-02-25 | $12.73 | $12.97 | $12.61 | $12.76 | $12.68 | 7,147,710 |
| 2022-02-24 | $12.70 | $13.35 | $12.43 | $12.70 | $12.62 | 14,007,760 |
| 2022-02-23 | $12.58 | $12.84 | $12.49 | $12.83 | $12.75 | 8,004,350 |
| 2022-02-22 | $12.42 | $12.75 | $12.29 | $12.57 | $12.49 | 7,366,900 |
| 2022-02-21 | $12.53 | $12.64 | $12.47 | $12.54 | $12.46 | 6,337,400 |
| 2022-02-18 | $12.10 | $12.67 | $12.10 | $12.57 | $12.49 | 9,739,100 |
| 2022-02-17 | $12.38 | $12.79 | $12.30 | $12.34 | $12.26 | 14,992,450 |
| 2022-02-16 | $11.65 | $12.70 | $11.63 | $12.34 | $12.26 | 19,149,290 |
| 2022-02-15 | $11.62 | $11.74 | $11.50 | $11.63 | $11.56 | 4,509,400 |
| 2022-02-14 | $11.52 | $11.76 | $11.45 | $11.51 | $11.44 | 4,421,250 |
| 2022-02-11 | $11.86 | $11.86 | $11.46 | $11.61 | $11.54 | 6,504,220 |
| 2022-02-10 | $11.90 | $12.00 | $11.73 | $11.90 | $11.83 | 5,491,700 |
| 2022-02-09 | $12.02 | $12.06 | $11.92 | $12.01 | $11.94 | 6,223,010 |
| 2022-02-08 | $11.93 | $12.16 | $11.80 | $12.01 | $11.94 | 6,043,310 |
| 2022-02-07 | $11.62 | $12.02 | $11.62 | $11.97 | $11.90 | 5,670,550 |
| 2022-02-04 | $11.49 | $11.49 | $11.49 | $11.49 | $11.42 | 0 |
| 2022-02-03 | $11.49 | $11.49 | $11.49 | $11.49 | $11.42 | 0 |
| 2022-02-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.42 | 0 |
| 2022-02-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.42 | 0 |
| 2022-01-28 | $11.30 | $11.54 | $11.19 | $11.49 | $11.42 | 4,073,160 |
| 2022-01-27 | $11.53 | $11.61 | $11.25 | $11.28 | $11.21 | 4,869,500 |
| 2022-01-26 | $11.46 | $11.72 | $11.45 | $11.60 | $11.53 | 4,591,200 |
| 2022-01-25 | $12.01 | $12.06 | $11.42 | $11.46 | $11.39 | 8,345,080 |
| 2022-01-24 | $11.74 | $12.24 | $11.68 | $12.02 | $11.95 | 7,503,490 |
| 2022-01-21 | $12.33 | $12.58 | $12.10 | $12.23 | $12.15 | 6,054,840 |
| 2022-01-20 | $12.98 | $13.02 | $12.33 | $12.33 | $12.25 | 10,526,550 |
| 2022-01-19 | $13.17 | $13.47 | $12.97 | $13.00 | $12.92 | 8,535,250 |
| 2022-01-18 | $13.57 | $13.59 | $13.06 | $13.16 | $13.08 | 7,074,890 |
| 2022-01-17 | $13.23 | $13.60 | $13.23 | $13.48 | $13.40 | 8,338,480 |
| 2022-01-14 | $13.43 | $13.59 | $13.15 | $13.23 | $13.15 | 6,614,150 |
| 2022-01-13 | $13.62 | $13.75 | $13.42 | $13.47 | $13.39 | 4,922,790 |
| 2022-01-12 | $13.36 | $13.71 | $13.31 | $13.68 | $13.59 | 7,325,450 |
| 2022-01-11 | $13.33 | $13.56 | $13.28 | $13.35 | $13.27 | 4,316,120 |
| 2022-01-10 | $13.33 | $13.46 | $13.06 | $13.40 | $13.32 | 5,260,500 |
| 2022-01-07 | $13.70 | $13.80 | $13.37 | $13.41 | $13.33 | 7,250,580 |
| 2022-01-06 | $13.49 | $13.78 | $13.30 | $13.70 | $13.61 | 7,979,850 |
| 2022-01-05 | $13.70 | $13.70 | $13.27 | $13.61 | $13.53 | 11,041,990 |
| 2022-01-04 | $12.93 | $13.74 | $12.91 | $13.57 | $13.49 | 16,141,070 |
| 2022-01-03 | $12.86 | $12.86 | $12.86 | $12.86 | $12.78 | 0 |
| 2021-12-31 | $12.57 | $13.08 | $12.57 | $12.86 | $12.78 | 11,690,930 |
| 2021-12-30 | $12.58 | $12.79 | $12.43 | $12.59 | $12.51 | 14,718,360 |
| 2021-12-29 | $13.11 | $13.46 | $12.64 | $12.74 | $12.66 | 31,139,380 |
| 2021-12-28 | $14.05 | $14.64 | $13.99 | $14.45 | $14.36 | 8,676,140 |
| 2021-12-27 | $14.00 | $14.22 | $13.88 | $13.99 | $13.90 | 6,527,550 |
| 2021-12-24 | $14.53 | $14.77 | $14.03 | $14.10 | $14.01 | 7,201,490 |
| 2021-12-23 | $14.78 | $14.88 | $14.35 | $14.38 | $14.29 | 7,590,550 |
| 2021-12-22 | $14.55 | $15.12 | $14.52 | $14.90 | $14.81 | 7,897,140 |
| 2021-12-21 | $14.51 | $14.83 | $14.51 | $14.60 | $14.51 | 4,990,950 |
| 2021-12-20 | $14.90 | $14.98 | $14.55 | $14.71 | $14.62 | 8,161,130 |
| 2021-12-17 | $15.56 | $15.67 | $14.66 | $14.98 | $14.89 | 17,518,470 |
| 2021-12-16 | $15.63 | $15.85 | $15.46 | $15.70 | $15.60 | 11,802,310 |
| 2021-12-15 | $15.63 | $15.75 | $15.30 | $15.36 | $15.26 | 7,757,200 |
| 2021-12-14 | $15.29 | $15.74 | $15.26 | $15.59 | $15.49 | 7,900,440 |
| 2021-12-13 | $15.76 | $15.83 | $15.38 | $15.49 | $15.39 | 8,824,900 |
| 2021-12-07 | $15.46 | $15.56 | $14.95 | $15.11 | $15.02 | 8,509,400 |
| 2021-12-06 | $16.09 | $16.17 | $15.20 | $15.23 | $15.14 | 13,067,330 |
| 2021-12-03 | $16.09 | $16.09 | $16.09 | $16.09 | $15.99 | 7,119,500 |
| 2021-12-02 | $16.07 | $16.07 | $16.07 | $16.07 | $15.97 | 14,792,720 |
| 2021-12-01 | $16.59 | $16.93 | $16.48 | $16.76 | $16.66 | 10,168,600 |
| 2021-11-30 | $16.32 | $17.02 | $16.32 | $16.67 | $16.57 | 14,441,750 |
| 2021-11-29 | $15.89 | $16.49 | $15.77 | $16.30 | $16.20 | 10,418,230 |
| 2021-11-26 | $16.38 | $16.73 | $16.17 | $16.23 | $16.13 | 11,482,420 |
| 2021-11-25 | $16.61 | $16.85 | $16.40 | $16.48 | $16.38 | 12,068,050 |
| 2021-11-24 | $17.04 | $17.26 | $16.59 | $16.61 | $16.51 | 17,615,650 |
| 2021-11-23 | $16.98 | $17.57 | $16.83 | $17.10 | $16.99 | 20,846,590 |
| 2021-11-22 | $17.20 | $17.30 | $16.63 | $16.96 | $16.85 | 19,193,500 |
| 2021-11-19 | $16.60 | $17.48 | $16.20 | $17.16 | $17.05 | 30,657,450 |
| 2021-11-18 | $16.40 | $17.50 | $16.08 | $16.59 | $16.49 | 34,381,330 |
| 2021-11-17 | $14.46 | $16.43 | $14.46 | $16.43 | $16.33 | 30,809,110 |
| 2021-11-16 | $14.93 | $15.00 | $14.46 | $14.55 | $14.46 | 12,941,790 |
| 2021-11-15 | $15.33 | $15.40 | $14.90 | $15.02 | $14.93 | 13,354,520 |
| 2021-11-12 | $14.86 | $15.44 | $14.86 | $15.29 | $15.19 | 19,241,210 |
| 2021-11-11 | $14.01 | $15.80 | $13.96 | $15.00 | $14.91 | 26,659,400 |
| 2021-11-10 | $13.65 | $14.10 | $13.56 | $14.07 | $13.98 | 11,835,740 |
| 2021-11-09 | $13.86 | $14.10 | $13.62 | $13.75 | $13.66 | 10,375,920 |
| 2021-11-08 | $13.65 | $14.01 | $13.08 | $13.96 | $13.87 | 15,358,250 |
| 2021-11-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.91 | 9,349,670 |
| 2021-11-04 | $13.60 | $14.13 | $13.50 | $14.00 | $13.91 | 11,215,660 |
| 2021-11-03 | $13.97 | $14.09 | $13.27 | $13.60 | $13.52 | 10,903,550 |
| 2021-11-02 | $13.97 | $14.48 | $13.87 | $13.97 | $13.88 | 13,483,500 |
| 2021-11-01 | $13.60 | $14.21 | $13.52 | $14.04 | $13.95 | 11,454,050 |
| 2021-10-29 | $13.18 | $13.76 | $13.10 | $13.66 | $13.57 | 9,520,000 |
| 2021-10-28 | $13.70 | $13.80 | $13.10 | $13.17 | $13.09 | 9,105,800 |
| 2021-10-27 | $13.60 | $14.02 | $13.50 | $13.74 | $13.65 | 9,703,050 |
| 2021-10-26 | $14.22 | $14.44 | $13.73 | $13.77 | $13.68 | 11,599,150 |
| 2021-10-25 | $13.55 | $14.36 | $13.40 | $14.18 | $14.09 | 11,988,300 |
| 2021-10-22 | $13.82 | $14.20 | $13.59 | $13.63 | $13.55 | 12,845,350 |
| 2021-10-21 | $14.38 | $14.85 | $13.78 | $13.98 | $13.89 | 16,669,000 |
| 2021-10-20 | $14.11 | $14.49 | $13.91 | $14.38 | $14.29 | 11,499,700 |
| 2021-10-19 | $13.99 | $14.26 | $13.93 | $14.07 | $13.98 | 7,165,400 |
| 2021-10-18 | $13.84 | $14.30 | $13.75 | $14.14 | $14.05 | 9,714,530 |
| 2021-10-15 | $14.17 | $14.20 | $13.77 | $13.88 | $13.79 | 10,848,830 |
| 2021-10-14 | $13.15 | $14.48 | $13.10 | $14.34 | $14.25 | 16,986,400 |
| 2021-10-13 | $13.29 | $13.43 | $12.98 | $13.28 | $13.20 | 7,916,780 |
| 2021-10-12 | $13.80 | $13.95 | $13.19 | $13.28 | $13.20 | 9,363,150 |
| 2021-10-11 | $14.08 | $14.38 | $13.71 | $13.81 | $13.72 | 10,937,400 |
| 2021-09-30 | $14.53 | $15.15 | $14.53 | $14.96 | $14.87 | 12,971,380 |
| 2021-09-29 | $14.91 | $15.69 | $14.20 | $14.20 | $14.11 | 18,828,500 |
| 2021-09-28 | $14.80 | $15.90 | $14.73 | $15.27 | $15.17 | 32,195,180 |
| 2021-09-27 | $15.30 | $15.76 | $13.33 | $13.88 | $13.79 | 30,816,180 |
| 2021-09-24 | $16.69 | $16.69 | $15.89 | $15.98 | $15.88 | 13,005,640 |
| 2021-09-23 | $17.95 | $18.25 | $16.72 | $16.86 | $16.76 | 15,971,730 |
| 2021-09-22 | $17.85 | $18.85 | $17.60 | $18.06 | $17.95 | 8,538,900 |
| 2021-09-21 | $18.17 | $18.17 | $18.17 | $18.17 | $18.06 | 0 |
| 2021-09-20 | $18.17 | $18.17 | $18.17 | $18.17 | $18.06 | 0 |
| 2021-09-17 | $18.98 | $18.98 | $18.00 | $18.17 | $18.06 | 15,393,800 |
| 2021-09-16 | $17.90 | $19.92 | $17.78 | $19.32 | $19.20 | 22,027,580 |
| 2021-09-15 | $18.15 | $18.60 | $17.60 | $17.93 | $17.82 | 10,544,910 |
| 2021-09-14 | $17.80 | $18.81 | $17.49 | $18.35 | $18.24 | 13,955,300 |
| 2021-09-13 | $17.70 | $18.34 | $17.50 | $18.13 | $18.02 | 10,930,400 |
| 2021-09-09 | $18.58 | $19.24 | $18.11 | $18.66 | $18.54 | 10,800,460 |
| 2021-09-08 | $19.67 | $19.78 | $18.61 | $18.73 | $18.61 | 16,119,750 |
| 2021-09-07 | $20.00 | $20.79 | $19.28 | $19.83 | $19.71 | 18,826,910 |
| 2021-09-06 | $19.33 | $20.35 | $18.53 | $19.82 | $19.70 | 20,650,520 |
| 2021-09-03 | $18.69 | $20.50 | $18.53 | $19.20 | $19.08 | 19,535,470 |
| 2021-09-02 | $17.54 | $19.19 | $17.54 | $19.12 | $19.00 | 18,546,750 |
| 2021-09-01 | $19.18 | $19.18 | $17.61 | $17.80 | $17.69 | 22,813,130 |
| 2021-08-31 | $19.83 | $20.16 | $19.25 | $19.44 | $19.32 | 22,719,970 |
| 2021-08-30 | $18.90 | $20.55 | $18.58 | $20.35 | $20.22 | 32,683,260 |
| 2021-08-27 | $18.35 | $20.62 | $18.05 | $19.29 | $19.17 | 34,571,270 |
| 2021-08-26 | $18.25 | $20.04 | $17.68 | $18.88 | $18.76 | 39,605,920 |
| 2021-08-25 | $19.04 | $19.36 | $18.09 | $18.45 | $18.34 | 30,592,320 |
| 2021-08-24 | $20.45 | $21.20 | $19.00 | $19.79 | $19.67 | 51,219,600 |
| 2021-08-23 | $17.80 | $19.82 | $17.41 | $19.82 | $19.70 | 41,390,140 |
| 2021-08-20 | $15.82 | $16.80 | $15.68 | $16.52 | $16.42 | 20,178,820 |
| 2021-08-19 | $15.72 | $16.45 | $15.10 | $15.60 | $15.50 | 13,631,350 |
| 2021-08-18 | $15.30 | $15.88 | $15.22 | $15.40 | $15.30 | 12,488,250 |
| 2021-08-17 | $15.51 | $16.83 | $15.36 | $15.71 | $15.61 | 15,153,740 |
| 2021-08-16 | $15.63 | $15.98 | $15.31 | $15.75 | $15.65 | 11,387,430 |
| 2021-08-13 | $15.80 | $16.03 | $15.30 | $15.58 | $15.48 | 14,502,200 |
| 2021-08-12 | $15.40 | $16.98 | $15.11 | $16.08 | $15.98 | 21,585,620 |
| 2021-08-11 | $15.05 | $15.60 | $14.90 | $15.33 | $15.23 | 13,383,400 |
| 2021-08-10 | $14.82 | $15.60 | $14.56 | $15.27 | $15.17 | 19,760,580 |
| 2021-08-09 | $14.85 | $15.25 | $14.61 | $14.82 | $14.73 | 17,980,750 |
| 2021-08-06 | $14.81 | $15.30 | $14.43 | $14.75 | $14.66 | 22,116,340 |
| 2021-08-05 | $14.20 | $15.60 | $14.14 | $14.62 | $14.53 | 25,300,470 |
| 2021-08-04 | $13.97 | $14.70 | $13.71 | $14.33 | $14.24 | 25,912,470 |
| 2021-08-03 | $13.91 | $15.98 | $13.60 | $14.08 | $13.99 | 38,123,580 |
| 2021-08-02 | $13.26 | $13.98 | $12.70 | $13.48 | $13.40 | 33,628,760 |
| 2021-07-30 | $11.19 | $12.96 | $11.17 | $12.96 | $12.88 | 25,230,930 |
| 2021-07-29 | $10.52 | $10.91 | $10.42 | $10.80 | $10.73 | 4,086,970 |
| 2021-07-28 | $10.58 | $10.78 | $10.15 | $10.40 | $10.34 | 4,877,560 |
| 2021-07-27 | $10.74 | $11.05 | $10.60 | $10.62 | $10.55 | 4,152,040 |
| 2021-07-26 | $10.99 | $11.19 | $10.72 | $10.85 | $10.78 | 4,300,400 |
| 2021-07-23 | $11.47 | $11.54 | $10.92 | $10.95 | $10.88 | 5,604,750 |
| 2021-07-22 | $11.30 | $11.54 | $11.21 | $11.45 | $11.38 | 4,078,000 |
| 2021-07-21 | $11.15 | $11.36 | $10.98 | $11.29 | $11.22 | 5,772,310 |
| 2021-07-20 | $11.64 | $11.68 | $10.48 | $11.19 | $11.12 | 9,954,330 |
| 2021-07-19 | $11.87 | $11.96 | $11.52 | $11.67 | $11.60 | 5,321,180 |
| 2021-07-16 | $11.95 | $12.04 | $11.73 | $11.89 | $11.82 | 5,879,890 |
| 2021-07-15 | $12.04 | $12.61 | $11.92 | $12.05 | $11.97 | 8,799,650 |
| 2021-07-14 | $12.46 | $12.72 | $12.14 | $12.17 | $12.09 | 7,726,950 |
| 2021-07-13 | $12.40 | $12.59 | $12.13 | $12.58 | $12.50 | 8,803,700 |
| 2021-07-12 | $11.62 | $12.40 | $11.62 | $12.40 | $12.32 | 11,267,900 |
| 2021-07-09 | $11.70 | $11.84 | $11.36 | $11.61 | $11.54 | 5,706,180 |
| 2021-07-08 | $11.95 | $12.08 | $11.68 | $11.71 | $11.64 | 4,103,630 |
| 2021-07-07 | $11.75 | $12.05 | $11.75 | $11.95 | $11.88 | 4,323,150 |
| 2021-07-06 | $12.15 | $12.17 | $11.76 | $11.95 | $11.88 | 3,913,550 |
| 2021-07-05 | $11.90 | $12.36 | $11.90 | $12.15 | $12.07 | 4,994,800 |
| 2021-07-02 | $11.95 | $12.15 | $11.76 | $11.96 | $11.89 | 4,056,290 |
| 2021-07-01 | $12.42 | $12.50 | $11.80 | $11.80 | $11.73 | 5,617,440 |
| 2021-06-30 | $12.10 | $12.52 | $12.03 | $12.41 | $12.33 | 5,171,300 |
| 2021-06-29 | $12.37 | $12.45 | $12.05 | $12.08 | $12.00 | 3,868,000 |
| 2021-06-28 | $12.36 | $12.48 | $12.18 | $12.30 | $12.22 | 4,756,600 |
| 2021-06-25 | $12.45 | $12.53 | $12.17 | $12.37 | $12.29 | 3,527,250 |
| 2021-06-24 | $12.44 | $12.68 | $12.30 | $12.48 | $12.40 | 5,332,550 |
| 2021-06-23 | $12.42 | $12.54 | $12.26 | $12.35 | $12.27 | 4,703,600 |
| 2021-06-22 | $12.42 | $12.65 | $12.39 | $12.41 | $12.33 | 4,317,850 |
| 2021-06-21 | $12.07 | $12.76 | $12.07 | $12.46 | $12.38 | 6,918,100 |
| 2021-06-18 | $11.47 | $12.50 | $11.36 | $12.29 | $12.21 | 9,951,400 |
| 2021-06-17 | $11.62 | $11.76 | $11.47 | $11.57 | $11.50 | 3,617,800 |
| 2021-06-16 | $11.91 | $12.00 | $11.47 | $11.47 | $11.40 | 5,079,490 |
| 2021-06-15 | $11.86 | $12.18 | $11.72 | $11.82 | $11.75 | 7,153,200 |
| 2021-06-14 | $12.03 | $12.03 | $12.03 | $12.03 | $11.96 | 0 |
| 2021-06-11 | $12.89 | $12.99 | $11.95 | $12.03 | $11.96 | 16,828,050 |
| 2021-06-10 | $12.00 | $12.35 | $11.81 | $11.87 | $11.80 | 7,220,830 |
| 2021-06-09 | $11.85 | $12.15 | $11.85 | $12.05 | $11.97 | 5,924,850 |
| 2021-06-08 | $11.80 | $12.05 | $11.74 | $11.93 | $11.86 | 5,423,800 |
| 2021-06-07 | $11.92 | $12.00 | $11.60 | $11.82 | $11.75 | 6,336,240 |
| 2021-06-04 | $12.16 | $12.18 | $11.75 | $11.86 | $11.79 | 9,748,880 |
| 2021-06-03 | $11.56 | $12.29 | $11.56 | $12.09 | $12.01 | 12,048,580 |
| 2021-06-02 | $11.12 | $12.05 | $11.09 | $11.56 | $11.44 | 13,320,520 |
| 2021-06-01 | $11.02 | $11.47 | $10.91 | $11.19 | $11.07 | 10,476,010 |
| 2021-05-31 | $10.98 | $11.09 | $10.77 | $10.98 | $10.87 | 6,764,550 |
| 2021-05-28 | $10.72 | $11.36 | $10.71 | $10.97 | $10.86 | 10,799,350 |
| 2021-05-27 | $10.35 | $11.15 | $10.32 | $10.83 | $10.72 | 14,199,950 |
| 2021-05-26 | $10.26 | $10.38 | $10.19 | $10.33 | $10.22 | 6,166,730 |
| 2021-05-25 | $10.34 | $10.34 | $10.15 | $10.28 | $10.17 | 6,656,650 |
| 2021-05-24 | $10.28 | $10.35 | $10.15 | $10.29 | $10.18 | 7,168,380 |
| 2021-05-21 | $9.98 | $10.50 | $9.94 | $10.25 | $10.14 | 12,994,430 |
| 2021-05-20 | $10.14 | $10.23 | $9.90 | $9.96 | $9.86 | 10,363,180 |
| 2021-05-19 | $10.35 | $10.46 | $10.12 | $10.20 | $10.09 | 8,378,750 |
| 2021-05-18 | $10.20 | $10.47 | $10.04 | $10.35 | $10.24 | 12,694,250 |
| 2021-05-17 | $9.93 | $11.31 | $9.93 | $10.53 | $10.42 | 23,706,830 |
| 2021-05-14 | $12.18 | $12.69 | $12.18 | $12.22 | $12.09 | 6,712,650 |
| 2021-05-13 | $12.58 | $12.64 | $12.20 | $12.20 | $12.07 | 4,891,600 |
| 2021-05-12 | $12.58 | $12.73 | $12.50 | $12.70 | $12.57 | 4,775,610 |
| 2021-05-11 | $12.89 | $13.09 | $12.59 | $12.64 | $12.51 | 5,918,520 |
| 2021-05-10 | $13.23 | $13.34 | $12.72 | $12.95 | $12.82 | 8,133,030 |
| 2021-05-07 | $12.66 | $13.36 | $12.50 | $13.12 | $12.98 | 12,516,030 |
| 2021-05-06 | $12.65 | $12.84 | $12.27 | $12.66 | $12.53 | 7,951,300 |
| 2021-05-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.35 | 0 |
| 2021-05-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.35 | 0 |
| 2021-04-30 | $12.23 | $12.93 | $12.02 | $12.48 | $12.35 | 11,755,690 |
| 2021-04-29 | $11.96 | $12.33 | $11.89 | $12.01 | $11.89 | 4,452,330 |
| 2021-04-28 | $11.81 | $11.97 | $11.70 | $11.91 | $11.79 | 2,636,410 |
| 2021-04-27 | $12.00 | $12.02 | $11.70 | $11.84 | $11.72 | 2,816,680 |
| 2021-04-26 | $11.91 | $12.23 | $11.86 | $11.91 | $11.79 | 3,975,570 |
| 2021-04-23 | $12.23 | $12.24 | $11.86 | $11.91 | $11.79 | 3,014,290 |
| 2021-04-22 | $11.93 | $12.38 | $11.85 | $12.15 | $12.02 | 5,083,680 |
| 2021-04-21 | $12.04 | $12.11 | $11.82 | $11.88 | $11.76 | 3,425,120 |
| 2021-04-20 | $12.26 | $12.26 | $12.09 | $12.11 | $11.99 | 3,355,010 |
| 2021-04-19 | $11.80 | $12.35 | $11.77 | $12.26 | $12.13 | 6,248,430 |
| 2021-04-16 | $11.88 | $11.90 | $11.76 | $11.81 | $11.69 | 4,804,850 |
| 2021-04-15 | $11.48 | $12.05 | $11.42 | $11.81 | $11.69 | 6,399,700 |
| 2021-04-14 | $11.34 | $11.80 | $11.22 | $11.45 | $11.33 | 3,590,350 |
| 2021-04-13 | $11.41 | $11.58 | $11.11 | $11.25 | $11.13 | 4,292,120 |
| 2021-04-12 | $12.14 | $12.14 | $11.28 | $11.51 | $11.39 | 7,996,200 |
| 2021-04-09 | $11.90 | $12.45 | $11.85 | $12.05 | $11.93 | 6,310,960 |
| 2021-04-08 | $12.04 | $12.16 | $11.82 | $11.94 | $11.82 | 3,886,890 |
| 2021-04-07 | $12.10 | $12.23 | $11.92 | $12.05 | $11.93 | 5,216,900 |
| 2021-04-06 | $11.78 | $12.31 | $11.68 | $12.17 | $12.04 | 6,754,550 |
| 2021-04-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.62 | 0 |
| 2021-04-02 | $11.59 | $11.86 | $11.48 | $11.74 | $11.62 | 3,829,400 |
| 2021-04-01 | $11.80 | $11.80 | $11.36 | $11.60 | $11.48 | 6,554,100 |
| 2021-03-31 | $11.81 | $11.99 | $11.71 | $11.79 | $11.67 | 3,419,650 |
| 2021-03-30 | $11.97 | $12.09 | $11.78 | $11.88 | $11.76 | 4,305,100 |
| 2021-03-29 | $12.06 | $12.12 | $11.81 | $11.88 | $11.76 | 5,145,520 |
| 2021-03-26 | $11.98 | $12.22 | $11.93 | $12.04 | $11.92 | 4,428,100 |
| 2021-03-25 | $11.90 | $12.34 | $11.71 | $12.04 | $11.92 | 7,235,600 |
| 2021-03-24 | $12.52 | $12.66 | $11.88 | $11.96 | $11.84 | 12,620,690 |
| 2021-03-23 | $13.90 | $14.17 | $12.68 | $12.82 | $12.69 | 14,478,180 |
| 2021-03-22 | $13.33 | $13.57 | $13.12 | $13.21 | $13.07 | 4,734,900 |
| 2021-03-19 | $13.50 | $13.85 | $13.33 | $13.39 | $13.25 | 4,483,300 |
| 2021-03-18 | $14.21 | $14.29 | $13.68 | $13.76 | $13.62 | 6,880,300 |
| 2021-03-17 | $13.77 | $14.35 | $13.46 | $14.24 | $14.09 | 8,930,800 |
| 2021-03-16 | $13.32 | $14.05 | $13.22 | $13.88 | $13.74 | 8,130,100 |
| 2021-03-15 | $13.73 | $13.82 | $13.11 | $13.32 | $13.18 | 11,533,000 |
| 2021-03-12 | $13.72 | $14.05 | $13.25 | $14.00 | $13.86 | 9,954,350 |
| 2021-03-11 | $13.74 | $13.94 | $12.75 | $13.81 | $13.67 | 17,317,080 |
| 2021-03-10 | $13.86 | $14.50 | $13.80 | $13.90 | $13.76 | 14,673,300 |
| 2021-03-09 | $14.60 | $14.75 | $13.58 | $13.66 | $13.52 | 15,713,450 |
| 2021-03-08 | $14.60 | $15.78 | $14.43 | $14.72 | $14.57 | 16,401,380 |
| 2021-03-05 | $14.41 | $14.67 | $13.80 | $14.65 | $14.50 | 15,745,270 |
| 2021-03-04 | $14.35 | $15.03 | $14.21 | $14.39 | $14.24 | 17,651,940 |
| 2021-03-03 | $13.82 | $14.68 | $13.70 | $14.30 | $14.15 | 20,218,750 |
| 2021-03-02 | $14.30 | $14.30 | $13.54 | $13.78 | $13.64 | 17,940,530 |
| 2021-03-01 | $12.54 | $14.28 | $12.50 | $14.20 | $14.05 | 22,937,950 |
| 2021-02-26 | $12.19 | $12.54 | $12.11 | $12.33 | $12.20 | 7,053,010 |
| 2021-02-25 | $12.39 | $12.56 | $12.17 | $12.39 | $12.26 | 8,752,300 |
| 2021-02-24 | $12.12 | $12.64 | $12.12 | $12.38 | $12.25 | 13,328,400 |
| 2021-02-23 | $12.08 | $12.63 | $11.81 | $12.37 | $12.24 | 14,481,450 |
| 2021-02-22 | $12.18 | $12.19 | $11.73 | $12.08 | $11.96 | 12,303,000 |
| 2021-02-19 | $11.66 | $12.33 | $11.38 | $12.06 | $11.94 | 16,661,010 |
| 2021-02-18 | $10.29 | $11.65 | $10.22 | $11.63 | $11.51 | 15,662,290 |
| 2021-02-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-10 | $9.95 | $10.46 | $9.88 | $10.13 | $10.03 | 5,837,820 |
| 2021-02-09 | $9.29 | $9.95 | $9.24 | $9.92 | $9.82 | 5,028,350 |
| 2021-02-08 | $9.46 | $9.57 | $9.33 | $9.34 | $9.24 | 2,781,270 |
| 2021-02-05 | $9.53 | $9.83 | $9.39 | $9.45 | $9.35 | 3,038,200 |
| 2021-02-04 | $10.04 | $10.05 | $9.59 | $9.70 | $9.60 | 4,305,690 |
| 2021-02-03 | $10.21 | $10.43 | $10.06 | $10.11 | $10.01 | 4,513,800 |
| 2021-02-02 | $10.18 | $10.35 | $10.07 | $10.21 | $10.10 | 3,615,650 |
| 2021-02-01 | $10.32 | $10.45 | $9.89 | $10.18 | $10.07 | 6,224,880 |
| 2021-01-29 | $10.34 | $10.54 | $10.16 | $10.40 | $10.29 | 6,105,330 |
| 2021-01-28 | $10.15 | $10.54 | $10.11 | $10.24 | $10.13 | 4,798,300 |
| 2021-01-27 | $10.40 | $10.43 | $10.15 | $10.29 | $10.18 | 5,251,750 |
| 2021-01-26 | $10.66 | $10.84 | $10.24 | $10.34 | $10.23 | 6,483,000 |
| 2021-01-25 | $11.00 | $11.05 | $10.52 | $10.59 | $10.48 | 8,991,300 |
| 2021-01-22 | $11.30 | $11.33 | $10.96 | $11.09 | $10.98 | 8,597,170 |
| 2021-01-21 | $11.10 | $11.50 | $11.05 | $11.25 | $11.13 | 10,643,450 |
| 2021-01-20 | $11.19 | $11.46 | $10.84 | $11.24 | $11.12 | 13,890,100 |
| 2021-01-19 | $10.50 | $11.44 | $10.40 | $11.20 | $11.08 | 18,503,550 |
| 2021-01-18 | $9.98 | $10.43 | $9.77 | $10.38 | $10.27 | 10,687,270 |
| 2021-01-15 | $9.55 | $10.25 | $9.54 | $10.10 | $10.00 | 12,609,350 |
| 2021-01-14 | $9.50 | $9.58 | $9.34 | $9.38 | $9.28 | 6,735,910 |
| 2021-01-13 | $9.70 | $9.75 | $9.23 | $9.29 | $9.19 | 10,073,480 |
| 2021-01-12 | $9.90 | $10.08 | $9.70 | $9.77 | $9.67 | 7,535,510 |
| 2021-01-11 | $10.48 | $10.53 | $9.97 | $10.00 | $9.90 | 9,737,100 |
| 2021-01-08 | $10.30 | $10.67 | $10.09 | $10.58 | $10.47 | 10,026,650 |
| 2021-01-07 | $10.91 | $10.97 | $10.20 | $10.20 | $10.09 | 12,013,050 |
| 2021-01-06 | $10.92 | $11.35 | $10.86 | $10.95 | $10.84 | 13,468,810 |
| 2021-01-05 | $10.93 | $10.98 | $10.64 | $10.81 | $10.70 | 9,865,790 |
| 2021-01-04 | $10.90 | $11.06 | $10.78 | $11.01 | $10.90 | 7,962,870 |
| 2021-01-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.74 | 0 |
| 2020-12-31 | $10.60 | $10.88 | $10.59 | $10.85 | $10.74 | 7,005,750 |
| 2020-12-30 | $10.62 | $10.75 | $10.48 | $10.63 | $10.52 | 7,899,040 |
| 2020-12-29 | $10.45 | $11.06 | $10.41 | $10.61 | $10.50 | 11,487,450 |
| 2020-12-28 | $10.60 | $10.78 | $10.37 | $10.47 | $10.36 | 8,666,950 |
| 2020-12-25 | $10.69 | $11.09 | $10.60 | $10.68 | $10.57 | 8,639,900 |
| 2020-12-24 | $11.16 | $11.16 | $10.56 | $10.69 | $10.58 | 12,320,120 |
| 2020-12-23 | $10.89 | $11.42 | $10.83 | $11.00 | $10.89 | 12,274,230 |
| 2020-12-22 | $11.38 | $11.50 | $10.90 | $10.93 | $10.82 | 13,402,270 |
| 2020-12-21 | $11.36 | $11.58 | $11.28 | $11.35 | $11.23 | 12,261,550 |
| 2020-12-18 | $11.44 | $11.68 | $11.28 | $11.47 | $11.35 | 14,394,650 |
| 2020-12-17 | $11.51 | $11.66 | $11.11 | $11.55 | $11.43 | 17,332,580 |
| 2020-12-16 | $11.98 | $12.14 | $11.38 | $11.48 | $11.36 | 19,798,110 |
| 2020-12-15 | $11.78 | $12.43 | $11.78 | $12.23 | $12.10 | 24,055,370 |
| 2020-12-14 | $11.56 | $12.48 | $11.25 | $11.89 | $11.77 | 24,764,140 |
| 2020-12-11 | $11.96 | $12.12 | $11.30 | $11.56 | $11.44 | 21,971,420 |
| 2020-12-10 | $12.18 | $12.29 | $11.85 | $11.96 | $11.84 | 31,574,350 |
| 2020-12-09 | $14.03 | $14.03 | $11.99 | $12.72 | $12.59 | 67,585,820 |
| 2020-12-08 | $18.41 | $18.41 | $14.72 | $14.72 | $14.57 | 17,543,580 |
| 2020-12-07 | $18.68 | $18.76 | $18.18 | $18.40 | $18.21 | 3,710,600 |
| 2020-12-04 | $19.63 | $19.63 | $18.58 | $18.58 | $18.39 | 7,026,150 |
| 2020-12-03 | $19.68 | $19.87 | $19.27 | $19.57 | $19.37 | 8,719,710 |
| 2020-12-02 | $19.13 | $19.77 | $19.07 | $19.68 | $19.48 | 10,998,220 |
| 2020-12-01 | $19.26 | $19.27 | $19.01 | $19.16 | $18.96 | 4,631,900 |
| 2020-11-30 | $19.18 | $19.18 | $18.88 | $19.08 | $18.88 | 3,892,150 |
| 2020-11-27 | $19.20 | $19.50 | $19.05 | $19.18 | $18.98 | 3,704,300 |
| 2020-11-26 | $19.20 | $19.35 | $18.33 | $19.31 | $19.11 | 6,677,420 |
| 2020-11-25 | $19.49 | $19.78 | $19.09 | $19.18 | $18.98 | 4,993,300 |
| 2020-11-24 | $19.73 | $19.73 | $19.20 | $19.45 | $19.25 | 3,200,110 |
| 2020-11-23 | $20.35 | $20.41 | $19.51 | $19.85 | $19.65 | 6,300,900 |
| 2020-11-20 | $20.35 | $20.71 | $20.12 | $20.27 | $20.06 | 12,242,350 |
| 2020-11-19 | $19.58 | $20.55 | $19.45 | $20.32 | $20.11 | 14,271,950 |
| 2020-11-18 | $19.18 | $19.58 | $19.13 | $19.51 | $19.31 | 3,655,750 |
| 2020-11-17 | $19.37 | $19.37 | $18.85 | $19.24 | $19.04 | 3,818,100 |
| 2020-11-16 | $19.60 | $19.60 | $19.25 | $19.38 | $19.18 | 2,568,950 |
| 2020-11-13 | $19.54 | $19.68 | $19.39 | $19.51 | $19.31 | 3,839,450 |
| 2020-11-12 | $19.42 | $19.59 | $19.00 | $19.55 | $19.35 | 4,660,800 |
| 2020-11-11 | $19.12 | $19.32 | $19.11 | $19.26 | $19.06 | 2,662,000 |
| 2020-11-10 | $19.51 | $19.59 | $19.15 | $19.25 | $19.05 | 3,747,100 |
| 2020-11-09 | $19.50 | $19.58 | $19.20 | $19.43 | $19.23 | 4,965,750 |
| 2020-11-06 | $19.89 | $19.93 | $18.85 | $19.35 | $19.15 | 7,216,570 |
| 2020-11-05 | $20.50 | $20.55 | $19.70 | $19.82 | $19.62 | 8,183,400 |
| 2020-11-04 | $20.57 | $21.10 | $20.25 | $20.45 | $20.24 | 6,930,400 |
| 2020-11-03 | $20.70 | $21.00 | $20.32 | $20.61 | $20.40 | 6,219,270 |
| 2020-11-02 | $19.89 | $21.19 | $19.72 | $20.64 | $20.43 | 13,705,470 |
| 2020-10-30 | $20.47 | $20.57 | $19.49 | $19.79 | $19.59 | 8,552,600 |
| 2020-10-29 | $20.60 | $21.00 | $20.25 | $20.40 | $20.19 | 9,200,600 |
| 2020-10-28 | $20.69 | $20.79 | $20.30 | $20.70 | $20.49 | 12,032,600 |
| 2020-10-27 | $20.11 | $20.98 | $19.70 | $20.91 | $20.69 | 15,275,180 |
| 2020-10-26 | $19.35 | $20.22 | $18.91 | $19.92 | $19.71 | 14,317,580 |
| 2020-10-23 | $19.15 | $19.20 | $18.78 | $19.09 | $18.89 | 5,674,670 |
| 2020-10-22 | $18.93 | $19.18 | $18.72 | $18.92 | $18.72 | 4,754,510 |
| 2020-10-21 | $19.06 | $19.07 | $18.30 | $18.85 | $18.66 | 7,081,080 |
| 2020-10-20 | $19.64 | $19.64 | $18.81 | $19.08 | $18.88 | 11,650,380 |
| 2020-10-19 | $19.36 | $19.55 | $19.02 | $19.43 | $19.23 | 8,867,350 |
| 2020-10-16 | $19.32 | $19.49 | $18.82 | $19.22 | $19.02 | 7,692,290 |
| 2020-10-15 | $19.00 | $19.52 | $18.61 | $19.32 | $19.12 | 12,125,190 |
| 2020-10-14 | $19.20 | $19.29 | $18.73 | $19.07 | $18.87 | 8,427,950 |
| 2020-10-13 | $18.65 | $19.64 | $18.51 | $19.29 | $19.09 | 15,642,230 |
| 2020-10-12 | $18.78 | $18.88 | $18.30 | $18.73 | $18.54 | 6,342,050 |
| 2020-10-09 | $18.50 | $18.77 | $18.28 | $18.41 | $18.22 | 4,479,600 |
| 2020-10-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.01 | 0 |
| 2020-10-07 | $18.20 | $18.20 | $18.20 | $18.20 | $18.01 | 0 |
| 2020-10-06 | $18.20 | $18.20 | $18.20 | $18.20 | $18.01 | 0 |
| 2020-10-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.01 | 0 |
| 2020-10-02 | $18.20 | $18.20 | $18.20 | $18.20 | $18.01 | 0 |
| 2020-10-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.01 | 0 |
| 2020-09-30 | $18.14 | $18.40 | $17.91 | $18.20 | $18.01 | 4,617,050 |
| 2020-09-29 | $18.14 | $18.50 | $18.01 | $18.14 | $17.95 | 8,073,000 |
| 2020-09-28 | $18.23 | $18.39 | $17.89 | $18.12 | $17.93 | 6,011,750 |
| 2020-09-25 | $17.59 | $18.29 | $17.05 | $18.19 | $18.00 | 9,197,100 |
| 2020-09-24 | $17.65 | $17.84 | $17.28 | $17.64 | $17.46 | 5,312,780 |
| 2020-09-23 | $17.55 | $17.81 | $17.22 | $17.63 | $17.45 | 5,377,850 |
| 2020-09-22 | $17.77 | $18.10 | $17.50 | $17.66 | $17.48 | 4,147,700 |
| 2020-09-21 | $18.37 | $18.37 | $17.35 | $17.83 | $17.65 | 7,761,580 |
| 2020-09-18 | $19.04 | $19.45 | $18.23 | $18.36 | $18.17 | 10,125,450 |
| 2020-09-17 | $19.20 | $19.44 | $18.61 | $19.05 | $18.85 | 8,650,020 |
| 2020-09-16 | $19.49 | $19.84 | $18.50 | $19.30 | $19.10 | 9,457,800 |
| 2020-09-15 | $19.00 | $19.71 | $18.70 | $19.45 | $19.25 | 14,197,180 |
| 2020-09-14 | $18.15 | $19.10 | $18.00 | $19.00 | $18.80 | 11,724,850 |
| 2020-09-11 | $17.97 | $18.34 | $16.80 | $18.00 | $17.81 | 7,880,450 |
| 2020-09-10 | $19.24 | $20.05 | $17.40 | $17.98 | $17.79 | 11,588,330 |
| 2020-09-09 | $19.00 | $20.00 | $18.77 | $19.35 | $19.15 | 15,957,180 |
| 2020-09-08 | $18.11 | $19.68 | $17.70 | $19.45 | $19.25 | 17,015,750 |
| 2020-09-07 | $18.20 | $18.58 | $17.50 | $18.12 | $17.93 | 12,390,880 |
| 2020-09-04 | $18.55 | $18.86 | $18.20 | $18.38 | $18.19 | 14,972,690 |
| 2020-09-03 | $18.18 | $19.23 | $17.45 | $18.90 | $18.70 | 23,036,030 |
| 2020-09-02 | $17.70 | $18.99 | $17.50 | $18.13 | $17.94 | 19,114,980 |
| 2020-09-01 | $16.92 | $17.85 | $16.69 | $17.77 | $17.59 | 18,791,560 |
| 2020-08-31 | $17.35 | $17.75 | $16.70 | $16.74 | $16.57 | 8,835,850 |
| 2020-08-28 | $17.30 | $17.70 | $17.00 | $17.35 | $17.17 | 12,700,200 |
| 2020-08-27 | $17.09 | $17.54 | $16.41 | $17.42 | $17.24 | 19,499,630 |
| 2020-08-26 | $17.01 | $17.50 | $16.73 | $17.40 | $17.22 | 17,295,560 |
| 2020-08-25 | $16.68 | $17.19 | $16.21 | $17.08 | $16.90 | 13,401,540 |
| 2020-08-24 | $17.60 | $17.60 | $16.42 | $16.86 | $16.69 | 15,769,650 |
| 2020-08-21 | $16.40 | $17.28 | $16.17 | $16.95 | $16.78 | 11,969,350 |
| 2020-08-20 | $16.20 | $16.44 | $16.05 | $16.27 | $16.10 | 8,180,970 |
| 2020-08-19 | $16.49 | $16.53 | $16.03 | $16.29 | $16.12 | 4,442,840 |
| 2020-08-18 | $16.66 | $16.98 | $16.48 | $16.48 | $16.31 | 14,460,640 |
| 2020-08-17 | $16.42 | $16.99 | $15.93 | $16.88 | $16.71 | 12,731,850 |
| 2020-08-14 | $15.82 | $16.80 | $15.51 | $16.50 | $16.33 | 15,034,520 |
| 2020-08-13 | $16.50 | $16.65 | $15.55 | $15.90 | $15.74 | 11,202,890 |
| 2020-08-12 | $16.78 | $16.79 | $16.15 | $16.77 | $16.60 | 9,625,010 |
| 2020-08-11 | $16.09 | $17.03 | $16.01 | $16.82 | $16.65 | 22,415,480 |
| 2020-08-10 | $15.18 | $16.15 | $15.16 | $16.15 | $15.98 | 18,422,650 |
| 2020-08-07 | $14.99 | $15.55 | $14.78 | $15.27 | $15.11 | 4,671,810 |
| 2020-08-06 | $14.64 | $15.22 | $14.18 | $15.15 | $14.99 | 6,488,470 |
| 2020-08-05 | $14.69 | $14.89 | $14.50 | $14.60 | $14.45 | 3,036,090 |
| 2020-08-04 | $14.58 | $14.93 | $14.45 | $14.69 | $14.54 | 3,484,280 |
| 2020-08-03 | $14.37 | $14.55 | $14.34 | $14.46 | $14.31 | 2,033,420 |
| 2020-07-31 | $14.34 | $14.48 | $14.15 | $14.27 | $14.12 | 1,921,210 |
| 2020-07-30 | $14.69 | $14.73 | $14.23 | $14.37 | $14.22 | 1,949,430 |
| 2020-07-29 | $14.62 | $14.94 | $14.49 | $14.70 | $14.55 | 2,172,770 |
| 2020-07-28 | $14.39 | $14.67 | $14.22 | $14.62 | $14.47 | 1,606,710 |
| 2020-07-27 | $14.48 | $14.49 | $13.96 | $14.38 | $14.23 | 3,123,350 |
| 2020-07-24 | $14.98 | $14.98 | $14.26 | $14.49 | $14.34 | 4,286,700 |
| 2020-07-23 | $15.24 | $15.24 | $14.70 | $14.90 | $14.75 | 2,134,160 |
| 2020-07-22 | $15.09 | $15.34 | $14.89 | $15.24 | $15.08 | 3,078,950 |
| 2020-07-21 | $14.98 | $15.03 | $14.78 | $14.98 | $14.83 | 3,434,610 |
| 2020-07-20 | $14.78 | $14.95 | $14.57 | $14.92 | $14.77 | 2,667,730 |
| 2020-07-17 | $15.09 | $15.09 | $14.30 | $14.79 | $14.64 | 3,532,050 |
| 2020-07-16 | $15.02 | $15.70 | $14.55 | $15.04 | $14.88 | 10,261,500 |
| 2020-07-15 | $15.81 | $15.81 | $14.81 | $15.00 | $14.85 | 5,065,320 |
| 2020-07-14 | $15.80 | $15.86 | $15.35 | $15.65 | $15.49 | 6,162,220 |
| 2020-07-13 | $15.54 | $15.86 | $15.38 | $15.77 | $15.61 | 12,569,790 |
| 2020-07-10 | $15.88 | $15.89 | $15.29 | $15.47 | $15.31 | 8,272,600 |
| 2020-07-09 | $15.80 | $16.00 | $15.64 | $15.87 | $15.71 | 11,956,870 |
| 2020-07-08 | $15.76 | $15.76 | $15.51 | $15.66 | $15.50 | 8,341,120 |
| 2020-07-07 | $15.96 | $15.98 | $15.50 | $15.73 | $15.57 | 10,018,100 |
| 2020-07-06 | $15.68 | $16.21 | $15.39 | $15.83 | $15.67 | 19,188,220 |
| 2020-07-03 | $15.00 | $15.35 | $14.87 | $15.28 | $15.12 | 3,955,750 |
| 2020-07-02 | $15.13 | $15.17 | $14.71 | $15.02 | $14.86 | 4,142,750 |
| 2020-07-01 | $15.29 | $15.69 | $14.82 | $15.24 | $15.08 | 4,379,250 |
| 2020-06-30 | $14.84 | $15.35 | $14.84 | $15.24 | $15.08 | 4,165,150 |
| 2020-06-29 | $14.58 | $14.83 | $14.46 | $14.78 | $14.63 | 1,666,000 |
| 2020-06-26 | $14.47 | $14.47 | $14.47 | $14.47 | $14.32 | 0 |
| 2020-06-25 | $14.47 | $14.47 | $14.47 | $14.47 | $14.32 | 0 |
| 2020-06-24 | $14.41 | $14.59 | $14.24 | $14.47 | $14.32 | 2,627,700 |
| 2020-06-23 | $14.83 | $14.83 | $14.31 | $14.42 | $14.27 | 2,661,070 |
| 2020-06-22 | $14.71 | $14.96 | $14.71 | $14.79 | $14.64 | 3,021,050 |
| 2020-06-19 | $14.81 | $14.93 | $14.69 | $14.75 | $14.60 | 2,843,370 |
| 2020-06-18 | $15.06 | $15.15 | $14.75 | $14.90 | $14.75 | 6,385,700 |
| 2020-06-17 | $15.23 | $15.26 | $14.79 | $15.06 | $14.90 | 5,080,520 |
| 2020-06-16 | $15.32 | $15.52 | $15.00 | $15.24 | $15.08 | 8,512,250 |
| 2020-06-15 | $14.61 | $15.54 | $14.44 | $15.38 | $15.22 | 10,171,650 |
| 2020-06-12 | $14.72 | $14.80 | $14.24 | $14.68 | $14.53 | 5,029,620 |
| 2020-06-11 | $15.35 | $15.45 | $14.72 | $14.72 | $14.57 | 7,154,270 |
| 2020-06-10 | $15.58 | $15.58 | $14.80 | $15.37 | $15.21 | 7,570,640 |
| 2020-06-09 | $15.49 | $15.80 | $15.41 | $15.60 | $15.44 | 7,424,950 |
| 2020-06-08 | $15.34 | $15.48 | $15.11 | $15.43 | $15.27 | 4,343,650 |
| 2020-06-05 | $15.17 | $15.40 | $15.06 | $15.34 | $15.18 | 4,939,800 |
| 2020-06-04 | $15.10 | $15.27 | $15.01 | $15.17 | $15.01 | 5,924,500 |
| 2020-06-03 | $14.79 | $15.25 | $14.67 | $15.17 | $15.01 | 5,997,900 |
| 2020-06-02 | $14.63 | $14.95 | $14.43 | $14.86 | $14.71 | 6,389,960 |
| 2020-06-01 | $14.28 | $14.77 | $14.15 | $14.64 | $14.49 | 6,594,450 |
| 2020-05-29 | $13.88 | $14.24 | $13.66 | $14.11 | $13.96 | 7,382,400 |
| 2020-05-28 | $14.30 | $14.40 | $13.40 | $13.87 | $13.73 | 7,649,850 |
| 2020-05-27 | $13.65 | $14.78 | $13.58 | $14.35 | $14.20 | 10,985,140 |
| 2020-05-26 | $13.28 | $13.67 | $13.17 | $13.61 | $13.47 | 3,242,650 |
| 2020-05-25 | $14.08 | $14.32 | $12.90 | $13.32 | $13.18 | 6,051,850 |
| 2020-05-22 | $14.50 | $14.99 | $13.99 | $14.20 | $14.05 | 14,591,350 |
| 2020-05-21 | $14.54 | $15.60 | $14.28 | $14.75 | $14.60 | 13,336,120 |
| 2020-05-20 | $14.28 | $14.72 | $14.20 | $14.49 | $14.34 | 7,410,350 |
| 2020-05-19 | $14.19 | $14.84 | $13.95 | $14.44 | $14.29 | 12,448,240 |
| 2020-05-18 | $14.06 | $14.74 | $13.86 | $14.25 | $14.10 | 13,610,700 |
| 2020-05-15 | $14.28 | $14.28 | $13.83 | $13.99 | $13.85 | 9,444,370 |
| 2020-05-14 | $13.96 | $14.69 | $13.76 | $14.39 | $14.24 | 20,206,290 |
| 2020-05-13 | $13.92 | $14.40 | $13.73 | $14.08 | $13.93 | 9,456,650 |
| 2020-05-12 | $14.09 | $14.27 | $13.86 | $14.11 | $13.96 | 7,468,040 |
| 2020-05-11 | $13.79 | $14.31 | $13.64 | $14.19 | $14.04 | 9,267,750 |
| 2020-05-08 | $13.90 | $13.94 | $13.58 | $13.82 | $13.68 | 6,819,460 |
| 2020-05-07 | $13.70 | $14.03 | $13.62 | $13.95 | $13.81 | 6,116,960 |
| 2020-05-06 | $13.46 | $14.17 | $13.23 | $13.81 | $13.67 | 5,941,650 |
| 2020-05-05 | $13.48 | $13.48 | $13.48 | $13.48 | $13.34 | 0 |
| 2020-05-04 | $13.48 | $13.48 | $13.48 | $13.48 | $13.34 | 0 |
| 2020-05-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.34 | 0 |
| 2020-04-30 | $13.31 | $13.59 | $13.22 | $13.48 | $13.34 | 4,892,550 |
| 2020-04-29 | $13.73 | $13.77 | $13.32 | $13.40 | $13.26 | 4,263,350 |
| 2020-04-28 | $13.85 | $13.94 | $13.20 | $13.73 | $13.59 | 8,099,300 |
| 2020-04-27 | $12.79 | $13.98 | $12.50 | $13.88 | $13.74 | 11,718,180 |
| 2020-04-24 | $12.60 | $13.15 | $12.51 | $12.72 | $12.59 | 8,673,300 |
| 2020-04-23 | $12.43 | $12.68 | $12.40 | $12.63 | $12.50 | 2,876,600 |
| 2020-04-22 | $12.20 | $12.45 | $12.15 | $12.43 | $12.30 | 1,864,300 |
| 2020-04-21 | $12.25 | $12.41 | $12.15 | $12.23 | $12.10 | 2,813,600 |
| 2020-04-20 | $12.43 | $12.43 | $12.23 | $12.29 | $12.16 | 2,145,450 |
| 2020-04-17 | $12.25 | $12.44 | $12.12 | $12.34 | $12.21 | 1,803,050 |
| 2020-04-16 | $12.49 | $12.65 | $12.12 | $12.18 | $12.05 | 4,968,100 |
| 2020-04-15 | $12.64 | $12.64 | $12.36 | $12.49 | $12.36 | 2,824,650 |
| 2020-04-14 | $12.50 | $12.68 | $12.46 | $12.55 | $12.42 | 3,313,600 |
| 2020-04-13 | $12.15 | $12.69 | $12.01 | $12.46 | $12.33 | 2,937,500 |
| 2020-04-10 | $12.33 | $12.54 | $12.02 | $12.25 | $12.12 | 1,818,100 |
| 2020-04-09 | $12.51 | $12.56 | $12.38 | $12.41 | $12.28 | 2,291,700 |
| 2020-04-08 | $12.11 | $12.71 | $12.11 | $12.58 | $12.45 | 5,422,650 |
| 2020-04-07 | $12.70 | $12.73 | $12.06 | $12.23 | $12.10 | 4,653,160 |
| 2020-04-06 | $11.76 | $11.76 | $11.76 | $11.76 | $11.64 | 0 |
| 2020-04-03 | $11.91 | $12.07 | $11.75 | $11.76 | $11.64 | 2,055,800 |
| 2020-04-02 | $11.96 | $12.30 | $11.87 | $12.00 | $11.88 | 3,764,250 |
| 2020-04-01 | $11.53 | $12.24 | $11.42 | $12.02 | $11.90 | 8,150,650 |
| 2020-03-31 | $11.33 | $11.60 | $11.25 | $11.48 | $11.36 | 4,105,950 |
| 2020-03-30 | $11.26 | $11.75 | $11.11 | $11.30 | $11.18 | 4,505,700 |
| 2020-03-27 | $11.25 | $11.45 | $11.14 | $11.34 | $11.22 | 3,198,290 |
| 2020-03-26 | $11.32 | $11.43 | $11.21 | $11.26 | $11.14 | 2,837,000 |
| 2020-03-25 | $11.39 | $11.44 | $11.26 | $11.37 | $11.25 | 2,814,060 |
| 2020-03-24 | $11.28 | $11.39 | $11.20 | $11.30 | $11.18 | 1,735,210 |
| 2020-03-23 | $11.21 | $11.33 | $11.11 | $11.29 | $11.17 | 4,458,960 |
| 2020-03-20 | $11.44 | $11.44 | $11.25 | $11.33 | $11.21 | 3,666,650 |
| 2020-03-19 | $11.28 | $11.47 | $11.13 | $11.35 | $11.23 | 3,942,440 |
| 2020-03-18 | $11.30 | $11.42 | $11.11 | $11.30 | $11.18 | 3,590,280 |
| 2020-03-17 | $11.30 | $11.47 | $10.97 | $11.30 | $11.18 | 7,000,760 |
| 2020-03-16 | $11.39 | $11.61 | $11.27 | $11.35 | $11.23 | 5,287,500 |
| 2020-03-13 | $10.60 | $11.50 | $10.60 | $11.33 | $11.21 | 7,389,810 |
| 2020-03-12 | $11.24 | $12.15 | $11.24 | $11.29 | $11.17 | 19,098,740 |
| 2020-03-11 | $12.49 | $12.49 | $12.49 | $12.49 | $12.36 | 2,445,000 |
| 2020-03-10 | $14.54 | $14.82 | $13.88 | $13.88 | $13.74 | 28,899,840 |
| 2020-03-09 | $14.08 | $14.78 | $13.96 | $14.34 | $14.19 | 13,322,730 |
| 2020-03-06 | $14.00 | $14.96 | $13.87 | $14.30 | $14.15 | 20,331,040 |
| 2020-03-05 | $13.77 | $14.51 | $13.48 | $14.22 | $14.07 | 15,619,950 |
| 2020-03-04 | $13.83 | $14.36 | $13.45 | $13.78 | $13.64 | 12,911,750 |
| 2020-03-03 | $13.11 | $14.47 | $13.06 | $14.12 | $13.97 | 18,014,080 |
| 2020-03-02 | $12.95 | $13.30 | $12.61 | $13.15 | $13.01 | 14,695,120 |
| 2020-02-28 | $13.18 | $13.18 | $12.77 | $13.02 | $12.89 | 7,377,100 |
| 2020-02-27 | $13.00 | $13.37 | $12.91 | $13.20 | $13.06 | 10,875,650 |
| 2020-02-26 | $12.86 | $13.39 | $12.61 | $13.07 | $12.94 | 13,334,510 |
| 2020-02-25 | $12.81 | $12.95 | $12.56 | $12.91 | $12.78 | 5,124,000 |
| 2020-02-24 | $12.90 | $13.16 | $12.59 | $12.92 | $12.79 | 6,854,660 |
| 2020-02-21 | $12.90 | $13.18 | $12.47 | $12.85 | $12.72 | 10,166,900 |
| 2020-02-20 | $12.81 | $13.09 | $12.50 | $12.82 | $12.69 | 6,442,100 |
| 2020-02-19 | $13.40 | $13.75 | $12.73 | $12.97 | $12.84 | 16,325,300 |
| 2020-02-18 | $12.34 | $13.10 | $12.16 | $13.08 | $12.95 | 17,264,240 |
| 2020-02-17 | $11.65 | $12.14 | $11.50 | $12.14 | $12.01 | 5,601,470 |
| 2020-02-14 | $11.62 | $11.66 | $11.49 | $11.50 | $11.38 | 1,523,800 |
| 2020-02-13 | $11.62 | $11.62 | $11.42 | $11.57 | $11.45 | 1,201,800 |
| 2020-02-12 | $11.58 | $11.65 | $11.50 | $11.57 | $11.45 | 2,216,620 |
| 2020-02-11 | $11.67 | $11.67 | $11.36 | $11.58 | $11.46 | 4,490,850 |
| 2020-02-10 | $11.53 | $11.68 | $11.30 | $11.53 | $11.41 | 2,472,600 |
| 2020-02-07 | $11.57 | $11.93 | $11.38 | $11.53 | $11.41 | 8,387,870 |
| 2020-02-06 | $11.61 | $11.65 | $11.33 | $11.51 | $11.39 | 3,966,360 |
| 2020-02-05 | $11.89 | $12.18 | $11.40 | $11.47 | $11.35 | 5,553,650 |
| 2020-02-04 | $11.00 | $11.98 | $10.89 | $11.91 | $11.79 | 8,050,500 |
| 2020-02-03 | $10.91 | $11.20 | $10.67 | $10.90 | $10.79 | 14,211,800 |
| 2020-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2020-01-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2020-01-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2020-01-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2020-01-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2020-01-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.73 | 0 |
| 2020-01-23 | $11.96 | $12.00 | $11.40 | $11.85 | $11.73 | 3,244,500 |
| 2020-01-22 | $11.92 | $12.20 | $11.55 | $11.96 | $11.84 | 4,402,350 |
| 2020-01-21 | $12.05 | $12.44 | $11.89 | $11.93 | $11.81 | 3,948,600 |
| 2020-01-20 | $11.76 | $12.30 | $11.75 | $12.26 | $12.13 | 10,962,870 |
| 2020-01-17 | $11.95 | $12.07 | $11.73 | $11.76 | $11.64 | 2,033,200 |
| 2020-01-16 | $12.23 | $12.29 | $11.95 | $12.07 | $11.95 | 1,686,000 |
| 2020-01-15 | $12.20 | $12.32 | $12.04 | $12.15 | $12.02 | 2,471,650 |
| 2020-01-14 | $12.45 | $12.68 | $12.20 | $12.32 | $12.19 | 6,599,370 |
| 2020-01-13 | $12.44 | $12.62 | $12.22 | $12.45 | $12.32 | 8,020,040 |
| 2020-01-10 | $12.18 | $12.50 | $12.00 | $12.38 | $12.25 | 11,597,980 |
| 2020-01-09 | $12.00 | $12.30 | $11.87 | $12.25 | $12.12 | 13,965,030 |
| 2020-01-08 | $11.55 | $12.03 | $11.46 | $11.97 | $11.85 | 11,898,810 |
| 2020-01-07 | $11.39 | $11.60 | $11.35 | $11.55 | $11.43 | 3,361,140 |
| 2020-01-06 | $11.40 | $11.44 | $11.31 | $11.36 | $11.24 | 1,668,550 |
| 2020-01-03 | $11.44 | $11.51 | $11.22 | $11.36 | $11.24 | 2,558,500 |
| 2020-01-02 | $11.71 | $11.98 | $11.36 | $11.49 | $11.37 | 9,859,650 |
| 2020-01-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.65 | 0 |
| 2019-12-31 | $11.47 | $11.89 | $11.36 | $11.77 | $11.65 | 8,202,740 |
| 2019-12-30 | $10.99 | $11.50 | $10.98 | $11.41 | $11.29 | 4,575,650 |
| 2019-12-27 | $11.19 | $11.28 | $11.00 | $11.10 | $10.99 | 3,431,100 |
| 2019-12-26 | $11.30 | $11.49 | $11.20 | $11.22 | $11.10 | 5,986,280 |
| 2019-12-25 | $11.15 | $11.26 | $11.02 | $11.25 | $11.13 | 3,579,610 |
| 2019-12-24 | $11.22 | $11.35 | $11.07 | $11.19 | $11.07 | 2,536,230 |
| 2019-12-23 | $11.14 | $11.35 | $11.14 | $11.26 | $11.14 | 4,374,600 |
| 2019-12-20 | $11.28 | $11.28 | $11.08 | $11.11 | $11.00 | 4,135,100 |
| 2019-12-19 | $11.37 | $11.78 | $11.19 | $11.29 | $11.17 | 8,467,180 |
| 2019-12-18 | $11.16 | $11.53 | $11.15 | $11.38 | $11.26 | 8,898,780 |
| 2019-12-17 | $11.04 | $11.33 | $11.02 | $11.18 | $11.06 | 9,285,330 |
| 2019-12-16 | $10.93 | $11.20 | $10.82 | $11.04 | $10.93 | 5,939,050 |
| 2019-12-13 | $11.04 | $11.15 | $10.85 | $10.92 | $10.81 | 6,044,750 |
| 2019-12-12 | $10.95 | $11.22 | $10.92 | $11.00 | $10.89 | 9,104,500 |
| 2019-12-11 | $10.89 | $11.05 | $10.75 | $11.00 | $10.89 | 10,419,450 |
| 2019-12-10 | $10.80 | $10.87 | $10.61 | $10.83 | $10.72 | 7,175,350 |
| 2019-12-09 | $10.36 | $10.83 | $10.28 | $10.77 | $10.66 | 6,499,000 |
| 2019-12-06 | $10.25 | $10.34 | $10.10 | $10.31 | $10.20 | 2,222,350 |
| 2019-12-05 | $10.27 | $10.39 | $10.22 | $10.25 | $10.14 | 1,580,400 |
| 2019-12-04 | $10.24 | $10.27 | $10.18 | $10.26 | $10.15 | 1,583,630 |
| 2019-12-03 | $10.21 | $10.24 | $10.08 | $10.23 | $10.12 | 2,160,250 |
| 2019-12-02 | $10.22 | $10.28 | $10.13 | $10.21 | $10.10 | 1,349,800 |
| 2019-11-29 | $10.26 | $10.33 | $10.14 | $10.21 | $10.10 | 1,592,750 |
| 2019-11-28 | $10.05 | $10.27 | $9.98 | $10.23 | $10.12 | 4,474,850 |
| 2019-11-27 | $10.09 | $10.16 | $10.02 | $10.07 | $9.97 | 2,199,100 |
| 2019-11-26 | $10.13 | $10.19 | $9.99 | $10.03 | $9.93 | 1,855,800 |
| 2019-11-25 | $10.01 | $10.18 | $9.93 | $10.14 | $10.04 | 2,357,100 |
| 2019-11-22 | $10.32 | $10.35 | $10.00 | $10.05 | $9.95 | 3,502,750 |
| 2019-11-21 | $10.08 | $10.34 | $9.97 | $10.28 | $10.17 | 3,975,800 |
| 2019-11-20 | $9.97 | $10.38 | $9.89 | $10.02 | $9.92 | 5,787,700 |
| 2019-11-19 | $9.68 | $10.02 | $9.63 | $9.93 | $9.83 | 6,516,360 |
| 2019-11-18 | $9.69 | $9.89 | $9.60 | $9.63 | $9.53 | 3,563,250 |
| 2019-11-15 | $9.68 | $9.79 | $9.57 | $9.74 | $9.64 | 3,880,550 |
| 2019-11-14 | $9.45 | $9.79 | $9.38 | $9.69 | $9.59 | 5,779,200 |
| 2019-11-13 | $9.33 | $9.48 | $9.30 | $9.39 | $9.29 | 2,935,250 |
| 2019-11-12 | $9.03 | $9.55 | $9.03 | $9.33 | $9.23 | 4,186,800 |
| 2019-11-11 | $9.26 | $9.26 | $9.05 | $9.06 | $8.97 | 2,271,800 |
| 2019-11-08 | $9.21 | $9.30 | $9.18 | $9.26 | $9.16 | 2,063,550 |
| 2019-11-07 | $9.18 | $9.28 | $9.12 | $9.17 | $9.08 | 1,982,870 |
| 2019-11-06 | $9.20 | $9.29 | $9.16 | $9.17 | $9.08 | 1,982,800 |
| 2019-11-05 | $9.21 | $9.30 | $9.18 | $9.20 | $9.11 | 3,574,420 |
| 2019-11-04 | $9.35 | $9.42 | $9.25 | $9.25 | $9.15 | 2,328,220 |
| 2019-11-01 | $9.23 | $9.45 | $9.18 | $9.35 | $9.25 | 2,879,570 |
| 2019-10-31 | $9.37 | $9.45 | $9.20 | $9.23 | $9.13 | 2,857,970 |
| 2019-10-30 | $9.14 | $9.44 | $9.04 | $9.34 | $9.24 | 4,583,820 |
| 2019-10-29 | $9.16 | $9.28 | $9.10 | $9.13 | $9.04 | 2,222,450 |
| 2019-10-28 | $9.23 | $9.30 | $9.06 | $9.21 | $9.11 | 2,595,100 |
| 2019-10-25 | $9.30 | $9.39 | $9.16 | $9.17 | $9.08 | 4,224,850 |
| 2019-10-24 | $9.10 | $9.40 | $8.97 | $9.25 | $9.15 | 5,788,400 |
| 2019-10-23 | $9.27 | $9.39 | $8.99 | $9.02 | $8.93 | 2,428,700 |
| 2019-10-22 | $9.19 | $9.35 | $9.11 | $9.22 | $9.12 | 2,377,800 |
| 2019-10-21 | $8.75 | $9.19 | $8.72 | $9.19 | $9.10 | 3,170,600 |
| 2019-10-18 | $9.00 | $9.13 | $8.76 | $8.76 | $8.67 | 3,515,500 |
| 2019-10-17 | $9.09 | $9.13 | $8.88 | $8.98 | $8.89 | 2,885,800 |
| 2019-10-16 | $9.16 | $9.30 | $9.02 | $9.07 | $8.98 | 3,435,750 |
| 2019-10-15 | $9.02 | $9.28 | $9.02 | $9.16 | $9.07 | 3,699,660 |
| 2019-10-14 | $9.30 | $9.44 | $9.17 | $9.20 | $9.11 | 5,807,370 |
| 2019-10-11 | $9.02 | $9.35 | $9.01 | $9.35 | $9.25 | 5,387,100 |
| 2019-10-10 | $9.20 | $9.20 | $9.03 | $9.10 | $9.01 | 3,436,450 |
| 2019-10-09 | $9.04 | $9.28 | $8.91 | $9.16 | $9.07 | 5,003,150 |
| 2019-10-08 | $8.73 | $9.25 | $8.70 | $8.99 | $8.90 | 6,419,200 |
| 2019-10-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2019-10-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2019-10-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2019-10-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2019-10-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2019-09-30 | $8.80 | $9.15 | $8.70 | $8.70 | $8.61 | 8,551,920 |
| 2019-09-27 | $9.00 | $9.10 | $8.83 | $8.84 | $8.75 | 7,662,250 |
| 2019-09-26 | $8.70 | $9.44 | $8.50 | $9.02 | $8.93 | 14,734,210 |
| 2019-09-25 | $8.67 | $8.85 | $8.52 | $8.63 | $8.54 | 5,567,040 |
| 2019-09-24 | $8.81 | $8.81 | $8.63 | $8.66 | $8.57 | 5,782,240 |
| 2019-09-23 | $8.50 | $8.85 | $8.48 | $8.74 | $8.65 | 8,903,060 |
| 2019-09-20 | $8.42 | $8.80 | $8.42 | $8.50 | $8.41 | 8,656,110 |
| 2019-09-19 | $8.43 | $8.57 | $8.25 | $8.50 | $8.41 | 6,031,500 |
| 2019-09-18 | $8.17 | $8.93 | $8.12 | $8.54 | $8.45 | 11,976,300 |
| 2019-09-17 | $8.29 | $8.32 | $8.07 | $8.14 | $8.06 | 3,473,250 |
| 2019-09-16 | $8.34 | $8.43 | $8.22 | $8.36 | $8.27 | 3,314,350 |
| 2019-09-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
| 2019-09-12 | $8.27 | $8.36 | $8.24 | $8.35 | $8.26 | 2,567,020 |
| 2019-09-11 | $8.29 | $8.47 | $8.22 | $8.28 | $8.19 | 2,567,300 |
| 2019-09-10 | $8.28 | $8.32 | $8.18 | $8.29 | $8.20 | 2,697,100 |
| 2019-09-09 | $8.13 | $8.29 | $8.10 | $8.29 | $8.20 | 3,279,550 |
| 2019-09-06 | $8.09 | $8.13 | $8.03 | $8.09 | $8.01 | 2,319,300 |
| 2019-09-05 | $8.06 | $8.10 | $7.99 | $8.08 | $8.00 | 3,281,690 |
| 2019-09-04 | $7.94 | $8.08 | $7.89 | $7.98 | $7.90 | 2,600,200 |
| 2019-09-03 | $7.91 | $8.15 | $7.80 | $7.99 | $7.91 | 3,026,100 |
| 2019-09-02 | $7.77 | $7.93 | $7.75 | $7.89 | $7.81 | 1,387,850 |
| 2019-08-30 | $8.02 | $8.03 | $7.70 | $7.76 | $7.68 | 2,318,350 |
| 2019-08-29 | $8.00 | $8.02 | $7.92 | $7.94 | $7.86 | 2,682,400 |
| 2019-08-28 | $8.10 | $8.10 | $7.90 | $7.98 | $7.90 | 2,210,200 |
| 2019-08-27 | $7.88 | $8.05 | $7.82 | $8.05 | $7.97 | 2,479,290 |
| 2019-08-26 | $7.61 | $8.15 | $7.60 | $7.87 | $7.79 | 2,136,340 |
| 2019-08-23 | $7.99 | $8.01 | $7.85 | $7.86 | $7.78 | 2,856,000 |
| 2019-08-22 | $8.18 | $8.24 | $7.86 | $8.00 | $7.92 | 4,156,800 |
| 2019-08-21 | $8.29 | $8.31 | $8.18 | $8.19 | $8.11 | 2,407,900 |
| 2019-08-20 | $8.31 | $8.42 | $8.18 | $8.34 | $8.25 | 5,344,950 |
| 2019-08-19 | $8.85 | $8.88 | $8.21 | $8.44 | $8.35 | 11,088,880 |
| 2019-08-16 | $8.64 | $8.74 | $8.46 | $8.51 | $8.42 | 2,990,100 |
| 2019-08-15 | $8.56 | $8.66 | $8.36 | $8.61 | $8.52 | 3,532,110 |
| 2019-08-14 | $8.34 | $8.93 | $8.25 | $8.54 | $8.45 | 5,909,940 |
| 2019-08-13 | $8.15 | $8.47 | $8.06 | $8.39 | $8.30 | 4,563,850 |
| 2019-08-12 | $8.10 | $8.16 | $7.97 | $8.12 | $8.04 | 1,355,850 |
| 2019-08-09 | $8.32 | $8.32 | $7.95 | $8.01 | $7.93 | 1,565,400 |
| 2019-08-08 | $8.02 | $8.20 | $7.96 | $8.18 | $8.10 | 2,126,500 |
| 2019-08-07 | $7.89 | $8.06 | $7.80 | $7.95 | $7.87 | 2,190,080 |
| 2019-08-06 | $8.04 | $8.04 | $7.69 | $7.88 | $7.80 | 1,935,400 |
| 2019-08-05 | $8.10 | $8.18 | $7.97 | $8.10 | $8.02 | 1,493,750 |
| 2019-08-02 | $8.00 | $8.14 | $7.91 | $8.12 | $8.04 | 1,619,420 |
| 2019-08-01 | $8.09 | $8.19 | $8.06 | $8.10 | $8.02 | 1,000,000 |
| 2019-07-31 | $8.25 | $8.25 | $8.02 | $8.08 | $8.00 | 1,701,960 |
| 2019-07-30 | $8.20 | $8.26 | $8.08 | $8.15 | $8.07 | 1,806,150 |
| 2019-07-29 | $8.13 | $8.24 | $7.92 | $8.18 | $8.10 | 931,450 |
| 2019-07-26 | $7.90 | $8.33 | $7.90 | $8.09 | $8.01 | 1,954,500 |
| 2019-07-25 | $7.86 | $7.99 | $7.83 | $7.98 | $7.90 | 1,915,550 |
| 2019-07-24 | $7.67 | $7.93 | $7.66 | $7.80 | $7.72 | 1,035,540 |
| 2019-07-23 | $7.63 | $7.75 | $7.62 | $7.72 | $7.64 | 1,117,850 |
| 2019-07-22 | $8.09 | $8.09 | $7.50 | $7.60 | $7.52 | 1,897,600 |
| 2019-07-19 | $8.12 | $8.21 | $8.04 | $8.07 | $7.99 | 1,057,800 |
| 2019-07-18 | $8.34 | $8.34 | $8.06 | $8.06 | $7.98 | 1,957,790 |
| 2019-07-17 | $8.10 | $8.38 | $8.10 | $8.35 | $8.26 | 1,832,480 |
| 2019-07-16 | $8.23 | $8.28 | $8.09 | $8.14 | $8.06 | 879,830 |
| 2019-07-15 | $8.11 | $8.27 | $8.05 | $8.19 | $8.11 | 967,700 |
| 2019-07-12 | $8.16 | $8.26 | $8.10 | $8.26 | $8.17 | 740,390 |
| 2019-07-11 | $8.17 | $8.24 | $8.08 | $8.17 | $8.09 | 760,260 |
| 2019-07-10 | $8.26 | $8.26 | $8.06 | $8.12 | $8.04 | 831,400 |
| 2019-07-09 | $8.31 | $8.32 | $8.16 | $8.24 | $8.15 | 1,187,800 |
| 2019-07-08 | $8.49 | $8.69 | $8.21 | $8.32 | $8.23 | 1,792,850 |
| 2019-07-05 | $8.51 | $8.53 | $8.43 | $8.47 | $8.38 | 960,550 |
| 2019-07-04 | $8.63 | $8.79 | $8.52 | $8.54 | $8.45 | 1,444,670 |
| 2019-07-03 | $8.52 | $8.66 | $8.41 | $8.63 | $8.54 | 2,379,550 |
| 2019-07-02 | $8.61 | $8.61 | $8.52 | $8.55 | $8.46 | 1,007,930 |
| 2019-07-01 | $8.50 | $8.59 | $8.49 | $8.59 | $8.50 | 2,048,950 |
| 2019-06-28 | $8.44 | $8.49 | $8.26 | $8.41 | $8.32 | 1,291,450 |
| 2019-06-27 | $8.40 | $8.54 | $8.40 | $8.46 | $8.37 | 1,123,230 |
| 2019-06-26 | $8.41 | $8.55 | $8.41 | $8.45 | $8.36 | 1,030,130 |
| 2019-06-25 | $8.69 | $8.72 | $8.45 | $8.50 | $8.41 | 1,277,550 |
| 2019-06-24 | $8.75 | $8.75 | $8.61 | $8.65 | $8.56 | 1,932,950 |
| 2019-06-21 | $8.59 | $8.84 | $8.59 | $8.78 | $8.69 | 3,453,860 |
| 2019-06-20 | $8.31 | $8.48 | $8.21 | $8.46 | $8.37 | 2,146,650 |
| 2019-06-19 | $8.32 | $8.42 | $8.25 | $8.26 | $8.17 | 1,521,550 |
| 2019-06-18 | $8.18 | $8.27 | $8.14 | $8.20 | $8.12 | 828,880 |
| 2019-06-17 | $8.28 | $8.35 | $8.10 | $8.18 | $8.10 | 978,950 |
| 2019-06-14 | $8.49 | $8.50 | $8.15 | $8.27 | $8.18 | 1,056,700 |
| 2019-06-13 | $8.35 | $8.57 | $8.34 | $8.50 | $8.41 | 1,175,750 |
| 2019-06-12 | $8.47 | $8.50 | $8.32 | $8.38 | $8.29 | 1,082,450 |
| 2019-06-11 | $8.26 | $8.49 | $8.26 | $8.48 | $8.39 | 1,485,050 |
| 2019-06-10 | $8.12 | $8.29 | $8.10 | $8.23 | $8.15 | 703,550 |
| 2019-06-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.03 | 0 |
| 2019-06-06 | $8.34 | $8.36 | $8.12 | $8.15 | $8.03 | 784,900 |
| 2019-06-05 | $8.27 | $8.36 | $8.24 | $8.36 | $8.23 | 851,300 |
| 2019-06-04 | $8.38 | $8.50 | $8.15 | $8.24 | $8.12 | 1,412,050 |
| 2019-06-03 | $8.66 | $8.75 | $8.38 | $8.39 | $8.26 | 1,642,250 |
| 2019-05-31 | $8.71 | $8.76 | $8.60 | $8.69 | $8.56 | 1,038,580 |
| 2019-05-30 | $8.62 | $8.76 | $8.28 | $8.71 | $8.58 | 1,311,250 |
| 2019-05-29 | $8.68 | $8.73 | $8.60 | $8.70 | $8.57 | 1,096,090 |
| 2019-05-28 | $8.62 | $8.79 | $8.62 | $8.68 | $8.55 | 1,303,450 |
| 2019-05-27 | $8.50 | $8.69 | $8.43 | $8.66 | $8.53 | 1,402,950 |
| 2019-05-24 | $8.52 | $8.65 | $8.43 | $8.46 | $8.33 | 1,096,650 |
| 2019-05-23 | $8.51 | $8.69 | $8.51 | $8.53 | $8.40 | 1,319,500 |
| 2019-05-22 | $8.83 | $8.86 | $8.68 | $8.69 | $8.56 | 1,365,850 |
| 2019-05-21 | $8.80 | $8.89 | $8.73 | $8.78 | $8.65 | 1,574,950 |
| 2019-05-20 | $8.83 | $8.94 | $8.71 | $8.79 | $8.66 | 1,309,620 |
| 2019-05-17 | $9.10 | $9.11 | $8.71 | $8.87 | $8.74 | 2,096,970 |
| 2019-05-16 | $9.00 | $9.12 | $8.96 | $9.11 | $8.97 | 1,808,850 |
| 2019-05-15 | $8.96 | $9.16 | $8.96 | $9.03 | $8.89 | 1,379,060 |
| 2019-05-14 | $8.92 | $9.07 | $8.88 | $8.95 | $8.81 | 1,250,700 |
| 2019-05-13 | $9.13 | $9.18 | $9.01 | $9.01 | $8.87 | 1,215,500 |
| 2019-05-10 | $9.10 | $9.26 | $8.91 | $9.19 | $9.05 | 2,689,450 |
| 2019-05-09 | $8.97 | $9.15 | $8.84 | $8.95 | $8.81 | 1,502,500 |
| 2019-05-08 | $8.77 | $9.01 | $8.58 | $8.93 | $8.80 | 1,627,800 |
| 2019-05-07 | $8.78 | $8.94 | $8.55 | $8.86 | $8.73 | 1,616,750 |
| 2019-05-06 | $9.30 | $9.49 | $8.70 | $8.70 | $8.57 | 3,587,500 |
| 2019-05-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.48 | 0 |
| 2019-05-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.48 | 0 |
| 2019-05-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.48 | 0 |
| 2019-04-30 | $9.62 | $9.89 | $9.55 | $9.63 | $9.48 | 1,489,600 |
| 2019-04-29 | $10.07 | $10.07 | $9.51 | $9.67 | $9.52 | 2,830,810 |
| 2019-04-26 | $9.98 | $10.10 | $9.70 | $10.07 | $9.92 | 3,516,420 |
| 2019-04-25 | $10.58 | $10.58 | $9.97 | $9.97 | $9.82 | 4,375,150 |
| 2019-04-24 | $10.43 | $10.70 | $10.43 | $10.60 | $10.44 | 2,416,750 |
| 2019-04-23 | $10.69 | $10.79 | $10.38 | $10.42 | $10.26 | 4,024,400 |
| 2019-04-22 | $11.04 | $11.05 | $10.65 | $10.73 | $10.57 | 5,113,230 |
| 2019-04-19 | $11.08 | $11.16 | $10.81 | $11.08 | $10.91 | 8,005,870 |
| 2019-04-18 | $11.08 | $11.58 | $11.03 | $11.28 | $11.11 | 14,315,490 |
| 2019-04-17 | $11.10 | $11.36 | $10.86 | $11.10 | $10.93 | 8,510,650 |
| 2019-04-16 | $10.57 | $10.98 | $10.25 | $10.97 | $10.80 | 6,919,360 |
| 2019-04-15 | $10.85 | $10.98 | $10.65 | $10.71 | $10.55 | 7,136,400 |
| 2019-04-12 | $10.68 | $10.92 | $10.45 | $10.85 | $10.69 | 8,642,100 |
| 2019-04-11 | $10.45 | $10.73 | $10.33 | $10.70 | $10.54 | 5,715,330 |
| 2019-04-10 | $10.51 | $10.51 | $10.19 | $10.45 | $10.29 | 5,159,000 |
| 2019-04-09 | $10.59 | $10.71 | $10.51 | $10.67 | $10.51 | 4,054,990 |
| 2019-04-08 | $10.71 | $11.19 | $10.64 | $10.70 | $10.54 | 7,654,600 |
| 2019-04-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.57 | 0 |
| 2019-04-04 | $10.74 | $10.89 | $10.61 | $10.73 | $10.57 | 5,772,660 |
| 2019-04-03 | $10.40 | $10.82 | $10.36 | $10.75 | $10.59 | 7,431,190 |
| 2019-04-02 | $10.58 | $10.58 | $10.36 | $10.42 | $10.26 | 4,001,250 |
| 2019-04-01 | $10.13 | $10.46 | $10.13 | $10.45 | $10.29 | 5,111,410 |
| 2019-03-29 | $9.90 | $10.26 | $9.81 | $10.18 | $10.03 | 3,479,860 |
| 2019-03-28 | $9.93 | $10.10 | $9.86 | $9.90 | $9.75 | 2,749,800 |
| 2019-03-27 | $9.99 | $10.04 | $9.84 | $9.99 | $9.84 | 3,190,800 |
| 2019-03-26 | $10.25 | $10.30 | $9.90 | $9.95 | $9.80 | 3,419,500 |
| 2019-03-25 | $10.19 | $10.28 | $9.98 | $10.11 | $9.96 | 4,628,750 |
| 2019-03-22 | $10.61 | $10.69 | $10.32 | $10.39 | $10.23 | 5,958,050 |
| 2019-03-21 | $10.63 | $10.79 | $10.54 | $10.67 | $10.51 | 3,245,920 |
| 2019-03-20 | $10.66 | $10.70 | $10.41 | $10.60 | $10.44 | 3,228,360 |
| 2019-03-19 | $10.86 | $10.87 | $10.56 | $10.73 | $10.57 | 5,111,410 |
| 2019-03-18 | $10.56 | $11.19 | $10.36 | $10.92 | $10.76 | 7,025,770 |
| 2019-03-15 | $10.48 | $10.88 | $10.38 | $10.60 | $10.44 | 3,899,300 |
| 2019-03-14 | $10.69 | $10.79 | $10.25 | $10.38 | $10.22 | 4,889,700 |
| 2019-03-13 | $10.93 | $11.57 | $10.80 | $10.90 | $10.74 | 7,470,920 |
| 2019-03-12 | $10.82 | $11.18 | $10.70 | $10.93 | $10.76 | 7,875,850 |
| 2019-03-11 | $10.27 | $10.77 | $10.27 | $10.72 | $10.56 | 4,644,130 |
| 2019-03-08 | $10.70 | $10.87 | $10.21 | $10.23 | $10.08 | 6,846,700 |
| 2019-03-07 | $10.71 | $11.25 | $10.58 | $11.04 | $10.87 | 10,771,730 |
| 2019-03-06 | $10.41 | $10.89 | $10.31 | $10.85 | $10.69 | 10,319,310 |
| 2019-03-05 | $10.17 | $10.43 | $10.12 | $10.40 | $10.24 | 6,097,260 |
| 2019-03-04 | $10.11 | $10.44 | $10.11 | $10.16 | $10.01 | 5,782,380 |
| 2019-03-01 | $10.10 | $10.17 | $9.99 | $10.08 | $9.93 | 2,399,350 |
| 2019-02-28 | $9.96 | $10.19 | $9.95 | $10.08 | $9.93 | 3,438,140 |
| 2019-02-27 | $10.19 | $10.30 | $9.92 | $10.06 | $9.91 | 5,786,200 |
| 2019-02-26 | $10.54 | $10.54 | $10.20 | $10.23 | $10.08 | 7,857,680 |
| 2019-02-25 | $10.24 | $10.78 | $10.02 | $10.60 | $10.44 | 11,976,960 |
| 2019-02-22 | $10.59 | $10.59 | $9.95 | $10.19 | $10.04 | 11,418,030 |
| 2019-02-21 | $9.50 | $10.40 | $9.34 | $10.40 | $10.24 | 10,349,230 |
| 2019-02-20 | $9.50 | $9.55 | $9.30 | $9.45 | $9.31 | 3,219,700 |
| 2019-02-19 | $9.65 | $9.80 | $9.40 | $9.52 | $9.38 | 4,746,200 |
| 2019-02-18 | $9.41 | $9.70 | $9.31 | $9.65 | $9.50 | 5,762,900 |
| 2019-02-15 | $9.26 | $9.77 | $9.14 | $9.39 | $9.25 | 6,580,450 |
| 2019-02-14 | $9.10 | $9.58 | $8.93 | $9.36 | $9.22 | 4,986,000 |
| 2019-02-13 | $8.84 | $9.13 | $8.84 | $9.10 | $8.96 | 3,100,300 |
| 2019-02-12 | $8.72 | $8.88 | $8.69 | $8.79 | $8.66 | 1,432,300 |
| 2019-02-11 | $8.52 | $8.69 | $8.52 | $8.67 | $8.54 | 1,404,750 |
| 2019-02-08 | $8.48 | $8.48 | $8.48 | $8.48 | $8.35 | 0 |
| 2019-02-07 | $8.48 | $8.48 | $8.48 | $8.48 | $8.35 | 0 |
| 2019-02-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.35 | 0 |
| 2019-02-05 | $8.48 | $8.48 | $8.48 | $8.48 | $8.35 | 0 |
| 2019-02-04 | $8.48 | $8.48 | $8.48 | $8.48 | $8.35 | 0 |
| 2019-02-01 | $8.45 | $8.51 | $8.36 | $8.48 | $8.35 | 1,088,400 |
| 2019-01-31 | $8.56 | $8.66 | $8.04 | $8.35 | $8.22 | 2,593,650 |
| 2019-01-30 | $8.68 | $8.75 | $8.48 | $8.49 | $8.36 | 1,648,930 |
| 2019-01-29 | $9.19 | $9.19 | $8.48 | $8.72 | $8.59 | 3,486,930 |
| 2019-01-28 | $9.44 | $9.52 | $9.20 | $9.20 | $9.06 | 2,539,150 |
| 2019-01-25 | $9.49 | $9.62 | $9.38 | $9.39 | $9.25 | 3,225,950 |
| 2019-01-24 | $9.66 | $9.70 | $9.48 | $9.52 | $9.38 | 5,023,760 |
| 2019-01-23 | $10.00 | $10.05 | $9.53 | $9.83 | $9.68 | 9,353,200 |
| 2019-01-22 | $9.89 | $9.89 | $9.73 | $9.89 | $9.74 | 5,081,920 |
| 2019-01-21 | $8.98 | $9.08 | $8.98 | $8.99 | $8.85 | 1,165,700 |
| 2019-01-18 | $8.92 | $9.02 | $8.86 | $9.01 | $8.87 | 1,115,930 |
| 2019-01-17 | $9.18 | $9.22 | $8.81 | $8.89 | $8.76 | 1,982,750 |
| 2019-01-16 | $9.11 | $9.23 | $9.11 | $9.19 | $9.05 | 1,825,380 |
| 2019-01-15 | $8.87 | $9.25 | $8.80 | $9.16 | $9.02 | 2,579,760 |
| 2019-01-14 | $9.12 | $9.13 | $8.85 | $8.87 | $8.74 | 1,891,890 |
| 2019-01-11 | $9.12 | $9.19 | $9.08 | $9.12 | $8.98 | 1,308,100 |
| 2019-01-10 | $9.12 | $9.21 | $9.08 | $9.12 | $8.98 | 1,259,500 |
| 2019-01-09 | $9.19 | $9.30 | $9.15 | $9.16 | $9.02 | 1,766,450 |
| 2019-01-08 | $9.20 | $9.28 | $9.10 | $9.20 | $9.06 | 1,232,110 |
| 2019-01-07 | $9.18 | $9.25 | $9.04 | $9.20 | $9.06 | 1,701,010 |
| 2019-01-04 | $8.86 | $9.10 | $8.69 | $9.10 | $8.96 | 1,824,060 |
| 2019-01-03 | $8.90 | $9.07 | $8.86 | $8.88 | $8.75 | 1,162,950 |
| 2019-01-02 | $8.99 | $9.03 | $8.85 | $8.98 | $8.84 | 766,270 |
| 2019-01-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.77 | 0 |
| 2018-12-31 | $8.90 | $8.90 | $8.90 | $8.90 | $8.77 | 0 |
| 2018-12-28 | $9.01 | $9.16 | $8.89 | $8.90 | $8.77 | 1,364,350 |
| 2018-12-27 | $9.40 | $9.47 | $9.01 | $9.01 | $8.87 | 1,768,850 |
| 2018-12-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.48 | 0 |
| 2018-12-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.48 | 0 |
| 2018-12-24 | $9.56 | $9.72 | $9.53 | $9.63 | $9.48 | 1,182,200 |
| 2018-12-21 | $9.54 | $9.60 | $9.46 | $9.56 | $9.42 | 1,094,150 |
| 2018-12-20 | $9.40 | $9.66 | $9.40 | $9.54 | $9.40 | 1,509,250 |
| 2018-12-19 | $9.95 | $9.96 | $9.50 | $9.58 | $9.44 | 3,315,900 |
| 2018-12-18 | $9.76 | $10.06 | $9.72 | $10.02 | $9.87 | 3,352,220 |
| 2018-12-17 | $9.72 | $9.86 | $9.60 | $9.74 | $9.59 | 2,096,500 |
| 2018-12-14 | $9.91 | $9.91 | $9.60 | $9.60 | $9.45 | 2,088,320 |
| 2018-12-13 | $9.83 | $10.04 | $9.83 | $9.90 | $9.75 | 2,196,000 |
| 2018-12-12 | $10.00 | $10.08 | $9.83 | $9.83 | $9.68 | 1,922,100 |
| 2018-12-11 | $9.68 | $9.96 | $9.65 | $9.93 | $9.78 | 3,013,550 |
| 2018-12-10 | $9.66 | $9.87 | $9.65 | $9.74 | $9.59 | 3,146,400 |
| 2018-12-07 | $9.45 | $9.72 | $9.45 | $9.70 | $9.55 | 2,888,700 |
| 2018-12-06 | $9.58 | $9.61 | $9.36 | $9.47 | $9.33 | 1,382,600 |
| 2018-12-05 | $9.57 | $9.68 | $9.42 | $9.59 | $9.45 | 1,897,800 |
| 2018-12-04 | $9.70 | $9.76 | $9.66 | $9.75 | $9.60 | 1,620,250 |
| 2018-12-03 | $9.63 | $9.78 | $9.54 | $9.72 | $9.57 | 2,988,300 |
| 2018-11-30 | $9.30 | $9.52 | $9.08 | $9.42 | $9.28 | 2,177,650 |
| 2018-11-29 | $9.67 | $9.84 | $9.44 | $9.47 | $9.33 | 2,972,100 |
| 2018-11-28 | $9.58 | $9.65 | $9.32 | $9.64 | $9.49 | 1,922,950 |
| 2018-11-27 | $9.52 | $9.64 | $9.51 | $9.57 | $9.43 | 1,243,400 |
| 2018-11-26 | $9.60 | $9.79 | $9.45 | $9.48 | $9.34 | 1,859,930 |
| 2018-11-23 | $10.15 | $10.16 | $9.51 | $9.62 | $9.47 | 4,069,300 |
| 2018-11-22 | $10.16 | $10.23 | $10.06 | $10.17 | $10.02 | 2,288,850 |
| 2018-11-21 | $10.00 | $10.24 | $9.95 | $10.15 | $10.00 | 3,253,030 |
| 2018-11-20 | $10.20 | $10.29 | $10.05 | $10.07 | $9.92 | 3,262,690 |
| 2018-11-19 | $10.40 | $10.40 | $10.05 | $10.28 | $10.12 | 4,741,700 |
| 2018-11-16 | $10.65 | $10.68 | $10.36 | $10.38 | $10.22 | 7,183,350 |
| 2018-11-15 | $10.54 | $10.73 | $10.52 | $10.68 | $10.52 | 4,446,530 |
| 2018-11-14 | $10.64 | $10.85 | $10.50 | $10.57 | $10.41 | 6,192,400 |
| 2018-11-13 | $10.65 | $11.12 | $10.59 | $10.79 | $10.63 | 9,301,950 |
| 2018-11-12 | $10.46 | $10.90 | $10.13 | $10.90 | $10.74 | 9,458,370 |
| 2018-11-09 | $10.54 | $11.10 | $10.51 | $10.66 | $10.50 | 10,989,150 |
| 2018-11-08 | $10.58 | $10.68 | $10.39 | $10.66 | $10.50 | 6,606,160 |
| 2018-11-07 | $10.51 | $10.62 | $10.36 | $10.46 | $10.30 | 5,277,850 |
| 2018-11-06 | $10.50 | $10.58 | $10.27 | $10.51 | $10.35 | 4,276,000 |
| 2018-11-05 | $10.42 | $10.68 | $10.20 | $10.62 | $10.46 | 7,107,300 |
| 2018-11-02 | $10.33 | $10.48 | $10.20 | $10.40 | $10.24 | 5,400,050 |
| 2018-11-01 | $10.41 | $10.54 | $10.17 | $10.20 | $10.05 | 5,535,500 |
| 2018-10-31 | $10.54 | $10.55 | $10.33 | $10.35 | $10.19 | 5,702,940 |
| 2018-10-30 | $10.04 | $10.80 | $9.95 | $10.55 | $10.39 | 8,760,840 |
| 2018-10-29 | $10.03 | $10.27 | $9.93 | $9.95 | $9.80 | 3,171,500 |
| 2018-10-26 | $10.40 | $10.46 | $10.04 | $10.16 | $10.01 | 4,650,200 |
| 2018-10-25 | $9.89 | $10.46 | $9.80 | $10.46 | $10.30 | 5,978,240 |
| 2018-10-24 | $10.41 | $10.65 | $10.24 | $10.44 | $10.28 | 5,380,350 |
| 2018-10-23 | $10.72 | $10.95 | $10.46 | $10.57 | $10.41 | 8,947,460 |
| 2018-10-22 | $10.43 | $11.15 | $10.30 | $10.93 | $10.76 | 15,283,200 |
| 2018-10-19 | $9.65 | $10.79 | $9.53 | $10.51 | $10.35 | 13,301,270 |
| 2018-10-18 | $10.20 | $10.20 | $9.60 | $9.87 | $9.72 | 6,563,750 |
| 2018-10-17 | $9.95 | $10.45 | $9.88 | $10.34 | $10.18 | 9,673,400 |
| 2018-10-16 | $10.02 | $10.20 | $9.86 | $9.91 | $9.76 | 8,375,520 |
| 2018-10-15 | $9.75 | $10.74 | $9.75 | $10.23 | $10.08 | 18,005,350 |
| 2018-10-12 | $9.10 | $10.02 | $8.92 | $10.02 | $9.87 | 12,222,020 |
| 2018-10-11 | $9.02 | $9.37 | $8.75 | $9.11 | $8.97 | 7,382,970 |
| 2018-10-10 | $9.70 | $9.70 | $9.39 | $9.48 | $9.34 | 8,131,320 |
| 2018-10-09 | $8.71 | $9.58 | $8.71 | $9.58 | $9.44 | 6,969,260 |
| 2018-10-08 | $9.05 | $9.05 | $8.65 | $8.71 | $8.58 | 2,000,330 |
| 2018-10-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.05 | 0 |
| 2018-10-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.05 | 0 |
| 2018-10-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.05 | 0 |
| 2018-10-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.05 | 0 |
| 2018-10-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.05 | 0 |
| 2018-09-28 | $9.17 | $9.32 | $9.17 | $9.19 | $9.05 | 1,505,100 |
| 2018-09-27 | $9.44 | $9.50 | $9.16 | $9.18 | $9.04 | 2,563,730 |
| 2018-09-26 | $9.43 | $9.74 | $9.35 | $9.50 | $9.36 | 3,953,150 |
| 2018-09-25 | $9.25 | $9.54 | $9.20 | $9.47 | $9.33 | 3,403,600 |
| 2018-09-24 | $9.36 | $9.36 | $9.36 | $9.36 | $9.22 | 0 |
| 2018-09-21 | $9.38 | $9.60 | $9.29 | $9.36 | $9.22 | 5,144,500 |
| 2018-09-20 | $9.89 | $9.93 | $9.43 | $9.45 | $9.31 | 7,470,200 |
| 2018-09-19 | $8.79 | $9.69 | $8.75 | $9.69 | $9.54 | 3,096,160 |
| 2018-09-18 | $8.52 | $8.83 | $8.49 | $8.81 | $8.68 | 1,719,510 |
| 2018-09-17 | $8.61 | $8.80 | $8.51 | $8.53 | $8.40 | 1,389,300 |
| 2018-09-14 | $9.00 | $9.06 | $8.86 | $8.86 | $8.73 | 1,181,350 |
| 2018-09-13 | $8.93 | $9.08 | $8.85 | $8.99 | $8.85 | 1,312,900 |
| 2018-09-12 | $8.81 | $8.98 | $8.75 | $8.92 | $8.79 | 1,838,730 |
| 2018-09-11 | $8.85 | $8.95 | $8.58 | $8.78 | $8.65 | 1,421,450 |
| 2018-09-10 | $9.13 | $9.19 | $8.80 | $8.80 | $8.67 | 1,720,730 |
| 2018-09-07 | $9.15 | $9.31 | $9.03 | $9.14 | $9.00 | 1,502,890 |
| 2018-09-06 | $9.21 | $9.36 | $9.14 | $9.17 | $9.03 | 1,341,600 |
| 2018-09-05 | $9.31 | $9.59 | $9.26 | $9.27 | $9.13 | 1,651,200 |
| 2018-09-04 | $9.20 | $9.37 | $9.18 | $9.30 | $9.16 | 1,376,800 |
| 2018-09-03 | $9.46 | $9.57 | $9.07 | $9.26 | $9.12 | 2,333,550 |
| 2018-08-31 | $9.58 | $9.76 | $9.50 | $9.52 | $9.38 | 1,481,750 |
| 2018-08-30 | $9.95 | $9.95 | $9.53 | $9.54 | $9.40 | 2,239,450 |
| 2018-08-29 | $10.00 | $10.05 | $9.85 | $9.90 | $9.75 | 2,187,350 |
| 2018-08-28 | $10.00 | $10.29 | $9.82 | $10.12 | $9.97 | 3,371,750 |
| 2018-08-27 | $9.88 | $10.06 | $9.82 | $10.02 | $9.87 | 1,977,090 |
| 2018-08-24 | $10.03 | $10.07 | $9.86 | $9.88 | $9.73 | 1,507,830 |
| 2018-08-23 | $9.94 | $10.05 | $9.82 | $9.98 | $9.83 | 2,111,180 |
| 2018-08-22 | $9.95 | $10.03 | $9.84 | $9.88 | $9.73 | 1,867,700 |
| 2018-08-21 | $9.92 | $10.40 | $9.90 | $10.03 | $9.88 | 3,414,420 |
| 2018-08-20 | $9.40 | $9.76 | $9.36 | $9.74 | $9.59 | 1,983,270 |
| 2018-08-17 | $9.89 | $9.92 | $9.42 | $9.48 | $9.34 | 1,763,420 |
| 2018-08-16 | $9.75 | $9.97 | $9.62 | $9.75 | $9.60 | 1,551,250 |
| 2018-08-15 | $10.11 | $10.18 | $9.81 | $9.89 | $9.74 | 1,977,950 |
| 2018-08-14 | $10.10 | $10.27 | $10.02 | $10.11 | $9.96 | 2,088,700 |
| 2018-08-13 | $9.91 | $10.13 | $9.84 | $10.06 | $9.91 | 1,700,880 |
| 2018-08-10 | $9.99 | $10.12 | $9.91 | $10.08 | $9.93 | 1,593,450 |
| 2018-08-09 | $9.75 | $10.13 | $9.74 | $10.04 | $9.89 | 2,280,860 |
| 2018-08-08 | $10.20 | $10.20 | $9.80 | $9.82 | $9.67 | 2,076,000 |
| 2018-08-07 | $9.85 | $10.25 | $9.75 | $10.15 | $10.00 | 2,660,400 |
| 2018-08-06 | $9.75 | $9.95 | $9.65 | $9.74 | $9.59 | 1,763,450 |
| 2018-08-03 | $10.20 | $10.20 | $9.80 | $9.80 | $9.65 | 1,873,200 |
| 2018-08-02 | $10.48 | $10.48 | $9.59 | $10.01 | $9.86 | 3,629,450 |
| 2018-08-01 | $10.97 | $11.07 | $10.00 | $10.48 | $10.32 | 2,218,880 |
| 2018-07-31 | $11.00 | $11.11 | $10.80 | $10.88 | $10.72 | 1,975,050 |
| 2018-07-30 | $11.40 | $11.40 | $10.89 | $11.05 | $10.88 | 2,149,500 |
| 2018-07-27 | $11.37 | $11.49 | $11.22 | $11.23 | $11.06 | 1,819,400 |
| 2018-07-26 | $11.50 | $11.50 | $11.30 | $11.37 | $11.20 | 2,341,250 |
| 2018-07-25 | $11.51 | $11.68 | $11.36 | $11.56 | $11.39 | 3,119,850 |
| 2018-07-24 | $11.27 | $11.58 | $11.12 | $11.50 | $11.33 | 3,486,320 |
| 2018-07-23 | $11.26 | $11.31 | $11.00 | $11.30 | $11.13 | 2,893,920 |
| 2018-07-20 | $11.20 | $11.34 | $11.02 | $11.26 | $11.09 | 2,618,750 |
| 2018-07-19 | $11.49 | $11.52 | $11.02 | $11.23 | $11.06 | 3,825,950 |
| 2018-07-18 | $11.86 | $11.98 | $11.52 | $11.55 | $11.38 | 3,449,250 |
| 2018-07-17 | $11.76 | $11.94 | $11.62 | $11.86 | $11.68 | 3,294,850 |
| 2018-07-16 | $11.65 | $11.83 | $11.58 | $11.72 | $11.54 | 3,158,300 |
| 2018-07-13 | $11.48 | $11.81 | $11.48 | $11.67 | $11.49 | 3,977,150 |
| 2018-07-12 | $11.25 | $11.64 | $11.20 | $11.55 | $11.38 | 4,687,530 |
| 2018-07-11 | $11.73 | $11.73 | $10.87 | $11.23 | $11.06 | 6,883,500 |
| 2018-07-10 | $11.87 | $12.10 | $11.72 | $11.92 | $11.74 | 4,885,900 |
| 2018-07-09 | $11.68 | $11.93 | $11.68 | $11.87 | $11.69 | 3,821,900 |
| 2018-07-06 | $11.84 | $12.19 | $11.33 | $11.68 | $11.50 | 5,383,160 |
| 2018-07-05 | $11.88 | $12.45 | $11.41 | $12.00 | $11.82 | 5,304,190 |
| 2018-07-04 | $12.21 | $12.45 | $11.76 | $11.88 | $11.70 | 3,870,380 |
| 2018-07-03 | $11.95 | $12.32 | $11.80 | $12.27 | $12.08 | 4,363,550 |
| 2018-07-02 | $12.30 | $12.38 | $11.70 | $11.95 | $11.77 | 4,287,850 |
| 2018-06-29 | $11.86 | $12.30 | $11.73 | $12.23 | $12.05 | 5,124,900 |
| 2018-06-28 | $12.17 | $12.47 | $11.85 | $11.90 | $11.72 | 4,594,250 |
| 2018-06-27 | $11.80 | $12.58 | $11.71 | $12.28 | $12.09 | 5,650,620 |
| 2018-06-26 | $11.43 | $11.97 | $11.10 | $11.91 | $11.73 | 3,901,600 |
| 2018-06-25 | $11.88 | $11.99 | $11.62 | $11.70 | $11.52 | 3,515,080 |
| 2018-06-22 | $11.50 | $11.94 | $11.31 | $11.88 | $11.70 | 4,129,060 |
| 2018-06-21 | $11.84 | $12.20 | $11.39 | $11.47 | $11.30 | 5,272,200 |
| 2018-06-20 | $11.40 | $11.99 | $11.40 | $11.87 | $11.64 | 5,310,710 |
| 2018-06-19 | $12.60 | $12.66 | $11.43 | $11.57 | $11.35 | 7,212,360 |
| 2018-06-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.45 | 0 |
| 2018-06-15 | $13.51 | $13.79 | $12.40 | $12.70 | $12.45 | 7,735,880 |
| 2018-06-14 | $13.52 | $13.97 | $13.52 | $13.62 | $13.36 | 5,879,400 |
| 2018-06-13 | $14.20 | $14.65 | $13.88 | $13.95 | $13.68 | 6,945,280 |
| 2018-06-12 | $14.67 | $14.67 | $13.62 | $14.23 | $13.95 | 11,284,510 |
| 2018-06-11 | $15.20 | $15.30 | $14.75 | $14.98 | $14.69 | 12,262,850 |
| 2018-06-08 | $14.75 | $16.28 | $14.56 | $15.58 | $15.28 | 20,013,550 |
| 2018-06-07 | $15.38 | $15.44 | $14.72 | $14.80 | $14.51 | 7,305,110 |
| 2018-06-06 | $15.19 | $15.63 | $15.02 | $15.45 | $15.15 | 9,365,140 |
| 2018-06-05 | $14.54 | $15.70 | $14.50 | $15.33 | $15.03 | 9,714,750 |
| 2018-06-04 | $14.57 | $14.94 | $14.43 | $14.61 | $14.33 | 6,159,730 |
| 2018-06-01 | $14.10 | $14.70 | $14.05 | $14.34 | $14.06 | 6,051,310 |
| 2018-05-31 | $14.27 | $14.48 | $13.88 | $14.34 | $14.06 | 6,157,510 |
| 2018-05-30 | $14.88 | $14.88 | $13.80 | $14.02 | $13.75 | 9,139,610 |
| 2018-05-29 | $15.16 | $15.58 | $15.01 | $15.29 | $14.99 | 7,164,830 |
| 2018-05-28 | $15.90 | $15.95 | $15.00 | $15.13 | $14.84 | 11,429,470 |
| 2018-05-25 | $15.80 | $16.38 | $15.60 | $16.11 | $15.80 | 12,053,140 |
| 2018-05-24 | $15.90 | $16.55 | $15.82 | $15.85 | $15.54 | 14,686,530 |
| 2018-05-23 | $16.00 | $16.55 | $15.92 | $16.10 | $15.79 | 19,124,300 |
| 2018-05-22 | $16.90 | $18.25 | $16.50 | $16.59 | $16.27 | 35,402,350 |
| 2018-05-21 | $14.95 | $16.59 | $14.52 | $16.59 | $16.27 | 23,555,920 |
| 2018-05-18 | $14.65 | $16.18 | $14.55 | $15.08 | $14.79 | 21,388,330 |
| 2018-05-17 | $14.55 | $15.19 | $14.01 | $14.86 | $14.57 | 17,728,260 |
| 2018-05-16 | $15.07 | $15.08 | $14.51 | $14.66 | $14.38 | 14,570,980 |
| 2018-05-15 | $14.90 | $15.28 | $14.46 | $15.05 | $14.76 | 27,763,780 |
| 2018-05-14 | $13.35 | $14.43 | $13.25 | $14.43 | $14.15 | 11,262,770 |
| 2018-05-11 | $13.75 | $13.75 | $13.10 | $13.12 | $12.87 | 15,683,070 |
| 2018-05-10 | $14.20 | $14.48 | $14.10 | $14.28 | $14.00 | 8,884,020 |
| 2018-05-09 | $14.40 | $14.47 | $14.07 | $14.30 | $14.02 | 12,963,920 |
| 2018-05-08 | $14.40 | $14.94 | $14.40 | $14.60 | $14.32 | 22,631,250 |
| 2018-05-07 | $14.91 | $15.60 | $14.35 | $15.39 | $15.09 | 24,702,420 |
| 2018-05-04 | $13.11 | $14.18 | $13.00 | $14.18 | $13.91 | 5,290,130 |
| 2018-05-03 | $12.58 | $12.93 | $12.25 | $12.89 | $12.64 | 2,029,850 |
| 2018-05-02 | $12.60 | $12.95 | $12.41 | $12.50 | $12.26 | 1,619,090 |
| 2018-05-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.42 | 0 |
| 2018-04-30 | $12.67 | $12.67 | $12.67 | $12.67 | $12.42 | 0 |
| 2018-04-27 | $13.26 | $13.39 | $12.06 | $12.67 | $12.42 | 3,726,130 |
| 2018-04-26 | $13.05 | $13.54 | $13.01 | $13.22 | $12.96 | 3,626,630 |
| 2018-04-25 | $13.09 | $13.15 | $12.96 | $13.13 | $12.88 | 2,387,130 |
| 2018-04-24 | $12.95 | $13.25 | $12.75 | $13.14 | $12.89 | 4,186,050 |
| 2018-04-23 | $12.45 | $12.98 | $12.45 | $12.92 | $12.67 | 2,692,450 |
| 2018-04-20 | $13.08 | $13.22 | $12.38 | $12.43 | $12.19 | 2,588,900 |
| 2018-04-19 | $13.30 | $13.39 | $13.06 | $13.06 | $12.81 | 1,912,900 |
| 2018-04-18 | $12.88 | $13.32 | $12.81 | $13.22 | $12.96 | 2,806,900 |
| 2018-04-17 | $13.35 | $13.51 | $12.80 | $12.80 | $12.55 | 2,330,690 |
| 2018-04-16 | $13.68 | $13.85 | $13.21 | $13.27 | $13.01 | 2,951,550 |
| 2018-04-13 | $13.84 | $14.18 | $13.83 | $13.86 | $13.59 | 2,192,350 |
| 2018-04-12 | $13.90 | $14.19 | $13.77 | $13.86 | $13.59 | 2,677,520 |
| 2018-04-11 | $14.00 | $14.23 | $13.93 | $14.05 | $13.78 | 2,426,290 |
| 2018-04-10 | $13.89 | $14.27 | $13.63 | $13.98 | $13.71 | 3,602,900 |
| 2018-04-09 | $13.70 | $14.34 | $13.63 | $13.95 | $13.68 | 4,837,520 |
| 2018-04-06 | $14.06 | $14.06 | $14.06 | $14.06 | $13.79 | 0 |
| 2018-04-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.79 | 0 |
| 2018-04-04 | $14.20 | $14.50 | $14.03 | $14.06 | $13.79 | 7,160,640 |
| 2018-04-03 | $15.49 | $15.49 | $14.37 | $14.50 | $14.22 | 16,389,320 |
| 2018-04-02 | $13.32 | $14.74 | $13.30 | $14.74 | $14.45 | 6,264,250 |
| 2018-03-30 | $13.00 | $13.50 | $12.95 | $13.40 | $13.14 | 3,106,820 |
| 2018-03-29 | $12.74 | $13.18 | $12.71 | $12.95 | $12.70 | 2,369,520 |
| 2018-03-28 | $12.64 | $12.95 | $12.46 | $12.65 | $12.40 | 1,771,950 |
| 2018-03-27 | $12.55 | $12.95 | $12.55 | $12.73 | $12.48 | 2,509,400 |
| 2018-03-26 | $11.97 | $12.47 | $11.51 | $12.45 | $12.21 | 2,445,450 |
| 2018-03-23 | $13.10 | $13.40 | $12.38 | $12.38 | $12.14 | 4,168,750 |
| 2018-03-22 | $13.73 | $13.97 | $13.70 | $13.75 | $13.48 | 2,076,180 |
| 2018-03-21 | $14.30 | $14.35 | $13.80 | $13.86 | $13.59 | 4,594,200 |
| 2018-03-20 | $13.41 | $14.30 | $13.28 | $14.24 | $13.96 | 4,083,270 |
| 2018-03-19 | $13.40 | $13.78 | $13.35 | $13.59 | $13.33 | 2,156,350 |
| 2018-03-16 | $13.39 | $13.70 | $13.29 | $13.49 | $13.23 | 2,744,550 |
| 2018-03-15 | $13.67 | $13.84 | $12.95 | $13.40 | $13.14 | 3,885,140 |
| 2018-03-14 | $14.09 | $14.10 | $13.56 | $13.68 | $13.41 | 3,875,170 |
| 2018-03-13 | $14.38 | $14.48 | $14.01 | $14.01 | $13.74 | 4,487,830 |
| 2018-03-12 | $14.31 | $15.05 | $14.31 | $14.45 | $14.17 | 7,693,200 |
| 2018-03-09 | $14.18 | $14.42 | $13.82 | $14.41 | $14.13 | 6,500,760 |
| 2018-03-08 | $13.80 | $14.50 | $13.56 | $14.17 | $13.90 | 5,926,210 |
| 2018-03-07 | $14.01 | $14.01 | $13.72 | $13.95 | $13.68 | 4,367,750 |
| 2018-03-06 | $13.60 | $14.53 | $13.53 | $14.14 | $13.87 | 9,721,570 |
| 2018-03-05 | $13.64 | $13.99 | $13.45 | $13.77 | $13.50 | 8,983,400 |
| 2018-03-02 | $13.41 | $13.70 | $13.20 | $13.24 | $12.98 | 6,170,860 |
| 2018-03-01 | $13.71 | $14.06 | $13.17 | $13.75 | $13.48 | 10,954,140 |
| 2018-02-28 | $11.80 | $13.16 | $11.72 | $13.16 | $12.90 | 5,147,270 |
| 2018-02-27 | $12.17 | $12.17 | $11.92 | $11.96 | $11.73 | 2,214,350 |
| 2018-02-26 | $11.68 | $12.18 | $11.65 | $12.14 | $11.90 | 3,658,650 |
| 2018-02-23 | $11.74 | $11.80 | $11.53 | $11.64 | $11.41 | 1,529,250 |
| 2018-02-22 | $11.75 | $11.89 | $11.51 | $11.68 | $11.45 | 2,341,010 |
| 2018-02-21 | $11.58 | $11.58 | $11.58 | $11.58 | $11.36 | 0 |
| 2018-02-20 | $11.58 | $11.58 | $11.58 | $11.58 | $11.36 | 0 |
| 2018-02-19 | $11.58 | $11.58 | $11.58 | $11.58 | $11.36 | 0 |
| 2018-02-16 | $11.58 | $11.58 | $11.58 | $11.58 | $11.36 | 0 |
| 2018-02-15 | $11.58 | $11.58 | $11.58 | $11.58 | $11.36 | 0 |
| 2018-02-14 | $12.28 | $12.28 | $11.51 | $11.58 | $11.36 | 2,691,200 |
| 2018-02-13 | $12.60 | $12.80 | $11.83 | $11.89 | $11.66 | 5,753,130 |
| 2018-02-12 | $11.15 | $11.66 | $11.03 | $11.66 | $11.43 | 1,336,350 |
| 2018-02-09 | $10.56 | $11.01 | $10.56 | $10.60 | $10.39 | 2,418,050 |
| 2018-02-08 | $11.26 | $11.59 | $10.80 | $11.20 | $10.98 | 2,903,100 |
| 2018-02-07 | $11.45 | $11.49 | $10.88 | $11.37 | $11.15 | 4,259,100 |
| 2018-02-06 | $11.33 | $11.88 | $11.01 | $11.45 | $11.23 | 7,444,120 |
| 2018-02-05 | $10.48 | $11.29 | $10.16 | $11.29 | $11.07 | 1,567,230 |
| 2018-02-02 | $10.49 | $10.65 | $9.88 | $10.26 | $10.06 | 2,157,070 |
| 2018-02-01 | $11.96 | $12.12 | $10.76 | $10.80 | $10.59 | 3,681,460 |
| 2018-01-31 | $12.48 | $12.49 | $11.92 | $11.95 | $11.72 | 1,330,050 |
| 2018-01-30 | $12.28 | $12.60 | $12.28 | $12.39 | $12.15 | 1,073,930 |
| 2018-01-29 | $12.61 | $12.74 | $12.25 | $12.27 | $12.03 | 1,121,100 |
| 2018-01-26 | $12.75 | $12.89 | $12.60 | $12.61 | $12.37 | 1,033,500 |
| 2018-01-25 | $12.84 | $13.14 | $12.81 | $12.81 | $12.56 | 1,869,150 |
| 2018-01-24 | $12.79 | $13.10 | $12.45 | $12.95 | $12.70 | 2,013,960 |
| 2018-01-23 | $12.66 | $12.85 | $12.45 | $12.79 | $12.54 | 1,732,700 |
| 2018-01-22 | $12.72 | $12.85 | $12.19 | $12.63 | $12.39 | 1,975,870 |
| 2018-01-19 | $12.47 | $12.60 | $12.33 | $12.37 | $12.13 | 943,530 |
| 2018-01-18 | $12.36 | $12.75 | $12.27 | $12.46 | $12.22 | 1,310,420 |
| 2018-01-17 | $12.18 | $13.12 | $11.76 | $12.50 | $12.26 | 2,482,960 |
| 2018-01-16 | $12.10 | $12.31 | $12.08 | $12.14 | $11.90 | 1,141,950 |
| 2018-01-15 | $12.85 | $12.85 | $12.05 | $12.16 | $11.92 | 1,937,360 |
| 2018-01-12 | $12.95 | $12.95 | $12.80 | $12.89 | $12.64 | 968,650 |
| 2018-01-11 | $12.63 | $12.98 | $12.63 | $12.95 | $12.70 | 1,362,050 |
| 2018-01-10 | $12.95 | $12.95 | $12.61 | $12.69 | $12.44 | 1,453,940 |
| 2018-01-09 | $12.90 | $12.95 | $12.81 | $12.90 | $12.65 | 903,920 |
| 2018-01-08 | $13.09 | $13.09 | $12.73 | $12.86 | $12.61 | 1,314,290 |
| 2018-01-05 | $13.11 | $13.12 | $12.95 | $13.01 | $12.76 | 1,146,840 |
| 2018-01-04 | $13.13 | $13.17 | $12.98 | $13.05 | $12.80 | 1,249,450 |
| 2018-01-03 | $13.10 | $13.22 | $12.85 | $13.18 | $12.92 | 2,258,420 |
| 2018-01-02 | $13.10 | $13.10 | $12.84 | $13.00 | $12.75 | 926,500 |
| 2018-01-01 | $13.05 | $13.05 | $13.05 | $13.05 | $12.80 | 0 |
| 2017-12-29 | $12.70 | $13.15 | $12.66 | $13.05 | $12.80 | 1,362,010 |
| 2017-12-28 | $12.80 | $12.98 | $12.65 | $12.70 | $12.45 | 1,474,560 |
| 2017-12-27 | $12.82 | $13.04 | $12.81 | $12.83 | $12.58 | 964,220 |
| 2017-12-26 | $12.76 | $12.96 | $12.61 | $12.94 | $12.69 | 1,133,030 |
| 2017-12-25 | $13.07 | $13.07 | $12.60 | $12.71 | $12.46 | 1,698,040 |
| 2017-12-22 | $13.14 | $13.21 | $13.02 | $13.07 | $12.82 | 823,750 |
| 2017-12-21 | $13.18 | $13.23 | $12.95 | $13.14 | $12.89 | 1,060,650 |
| 2017-12-20 | $13.38 | $13.45 | $13.12 | $13.13 | $12.88 | 1,080,950 |
| 2017-12-19 | $13.34 | $13.57 | $13.34 | $13.38 | $13.12 | 924,640 |
| 2017-12-18 | $13.55 | $13.60 | $13.30 | $13.36 | $13.10 | 748,550 |
| 2017-12-15 | $13.43 | $13.55 | $13.30 | $13.47 | $13.21 | 1,174,630 |
| 2017-12-14 | $13.74 | $13.75 | $13.00 | $13.42 | $13.16 | 2,133,150 |
| 2017-12-13 | $13.68 | $13.81 | $13.55 | $13.75 | $13.48 | 1,201,810 |
| 2017-12-12 | $13.90 | $14.04 | $13.64 | $13.71 | $13.44 | 2,013,170 |
| 2017-12-11 | $13.68 | $14.30 | $13.58 | $14.04 | $13.77 | 2,933,460 |
| 2017-12-08 | $13.53 | $13.86 | $13.53 | $13.68 | $13.41 | 2,238,420 |
| 2017-12-07 | $13.74 | $13.97 | $13.58 | $13.67 | $13.41 | 2,683,990 |
| 2017-12-06 | $13.25 | $13.88 | $12.95 | $13.85 | $13.58 | 4,340,030 |
| 2017-12-05 | $12.90 | $14.21 | $12.88 | $13.25 | $12.99 | 4,303,470 |
| 2017-12-04 | $13.57 | $13.67 | $12.91 | $12.92 | $12.67 | 3,074,980 |
| 2017-12-01 | $13.10 | $13.65 | $13.10 | $13.57 | $13.31 | 1,855,790 |
| 2017-11-30 | $13.44 | $13.64 | $13.31 | $13.31 | $13.05 | 1,444,780 |
| 2017-11-29 | $13.75 | $13.76 | $13.31 | $13.47 | $13.21 | 2,377,190 |
| 2017-11-28 | $13.69 | $13.80 | $13.50 | $13.74 | $13.47 | 1,956,690 |
| 2017-11-27 | $14.02 | $14.27 | $13.60 | $13.69 | $13.42 | 3,476,240 |
| 2017-11-24 | $13.57 | $14.72 | $13.25 | $14.30 | $14.02 | 5,007,540 |
| 2017-11-23 | $13.45 | $13.92 | $13.45 | $13.56 | $13.30 | 2,021,130 |
| 2017-11-22 | $13.30 | $13.78 | $13.30 | $13.57 | $13.31 | 1,859,510 |
| 2017-11-21 | $13.45 | $13.98 | $13.25 | $13.53 | $13.27 | 2,817,900 |
| 2017-11-20 | $13.81 | $13.81 | $13.18 | $13.51 | $13.25 | 2,539,700 |
| 2017-11-17 | $14.70 | $14.86 | $13.23 | $13.85 | $13.58 | 4,806,700 |
| 2017-11-16 | $14.91 | $14.98 | $14.68 | $14.70 | $14.42 | 1,612,350 |
| 2017-11-15 | $15.23 | $15.29 | $14.91 | $14.96 | $14.67 | 2,039,510 |
| 2017-11-14 | $15.11 | $15.25 | $15.03 | $15.23 | $14.93 | 2,459,360 |
| 2017-11-13 | $15.23 | $15.29 | $15.00 | $15.07 | $14.78 | 2,538,840 |
| 2017-11-10 | $15.03 | $15.48 | $14.93 | $15.27 | $14.97 | 4,113,850 |
| 2017-11-09 | $15.12 | $15.17 | $14.89 | $15.02 | $14.73 | 3,036,780 |
| 2017-11-08 | $15.12 | $15.29 | $15.01 | $15.15 | $14.86 | 2,393,090 |
| 2017-11-07 | $15.18 | $15.26 | $14.95 | $15.08 | $14.79 | 1,628,920 |
| 2017-11-06 | $15.14 | $15.17 | $14.93 | $15.06 | $14.77 | 1,735,150 |
| 2017-11-03 | $15.71 | $15.75 | $15.02 | $15.06 | $14.77 | 2,967,960 |
| 2017-11-02 | $15.97 | $15.97 | $15.40 | $15.63 | $15.33 | 2,873,950 |
| 2017-11-01 | $16.85 | $16.85 | $15.61 | $16.00 | $15.69 | 5,689,150 |
| 2017-10-31 | $16.84 | $17.06 | $16.83 | $17.00 | $16.67 | 1,733,800 |
| 2017-10-30 | $17.54 | $17.56 | $16.54 | $16.78 | $16.45 | 2,554,650 |
| 2017-10-27 | $17.95 | $18.08 | $17.46 | $17.50 | $17.16 | 1,511,980 |
| 2017-10-26 | $17.88 | $18.18 | $17.76 | $17.95 | $17.60 | 1,391,500 |
| 2017-10-25 | $17.73 | $17.99 | $17.62 | $17.88 | $17.53 | 1,516,260 |
| 2017-10-24 | $18.45 | $18.45 | $17.61 | $17.78 | $17.44 | 2,305,100 |
| 2017-10-23 | $18.38 | $18.52 | $18.20 | $18.36 | $18.00 | 1,201,030 |
| 2017-10-20 | $18.66 | $18.66 | $18.20 | $18.38 | $18.02 | 1,490,550 |
| 2017-10-19 | $18.19 | $18.88 | $17.68 | $18.57 | $18.21 | 3,387,100 |
| 2017-10-18 | $19.00 | $19.05 | $18.00 | $18.19 | $17.84 | 2,708,930 |
| 2017-10-17 | $18.82 | $19.25 | $18.70 | $18.90 | $18.53 | 1,472,050 |
| 2017-10-16 | $19.33 | $19.44 | $18.77 | $18.97 | $18.60 | 2,964,170 |
| 2017-10-13 | $18.95 | $19.65 | $18.61 | $19.56 | $19.18 | 4,204,650 |
| 2017-10-12 | $18.70 | $19.12 | $18.56 | $19.01 | $18.64 | 2,137,850 |
| 2017-10-11 | $19.06 | $19.13 | $18.64 | $18.70 | $18.34 | 1,914,020 |
| 2017-10-10 | $18.61 | $19.10 | $18.50 | $19.03 | $18.66 | 2,582,400 |
| 2017-10-09 | $18.53 | $18.78 | $18.45 | $18.61 | $18.25 | 2,439,040 |
| 2017-10-06 | $18.37 | $18.37 | $18.37 | $18.37 | $18.01 | 0 |
| 2017-10-05 | $18.37 | $18.37 | $18.37 | $18.37 | $18.01 | 0 |
| 2017-10-04 | $18.37 | $18.37 | $18.37 | $18.37 | $18.01 | 0 |
| 2017-10-03 | $18.37 | $18.37 | $18.37 | $18.37 | $18.01 | 0 |
| 2017-10-02 | $18.37 | $18.37 | $18.37 | $18.37 | $18.01 | 0 |
| 2017-09-29 | $18.11 | $18.75 | $18.11 | $18.37 | $18.01 | 2,358,000 |
| 2017-09-28 | $18.43 | $18.43 | $18.02 | $18.05 | $17.70 | 2,088,330 |
| 2017-09-27 | $18.38 | $18.78 | $18.15 | $18.43 | $18.07 | 2,481,500 |
| 2017-09-26 | $18.96 | $19.18 | $18.07 | $18.36 | $18.00 | 4,453,740 |
| 2017-09-25 | $20.19 | $20.20 | $19.10 | $19.12 | $18.75 | 3,804,230 |
| 2017-09-22 | $20.16 | $20.55 | $20.05 | $20.13 | $19.74 | 4,106,180 |
| 2017-09-21 | $19.67 | $20.58 | $19.61 | $20.37 | $19.98 | 6,520,100 |
| 2017-09-20 | $19.60 | $19.93 | $19.60 | $19.73 | $19.35 | 2,795,410 |
| 2017-09-19 | $20.07 | $20.07 | $19.61 | $19.64 | $19.26 | 2,425,860 |
| 2017-09-18 | $19.88 | $20.10 | $19.73 | $20.00 | $19.61 | 2,775,000 |
| 2017-09-15 | $19.77 | $19.96 | $19.40 | $19.93 | $19.54 | 3,805,640 |
| 2017-09-14 | $20.58 | $20.64 | $19.73 | $19.80 | $19.42 | 6,208,000 |
| 2017-09-13 | $20.29 | $20.59 | $20.04 | $20.59 | $20.19 | 5,218,210 |
| 2017-09-12 | $20.77 | $20.95 | $20.28 | $20.29 | $19.90 | 7,508,790 |
| 2017-09-11 | $20.60 | $21.15 | $20.31 | $20.77 | $20.37 | 6,262,620 |
| 2017-09-08 | $21.58 | $21.69 | $20.30 | $20.84 | $20.44 | 10,587,940 |
| 2017-09-07 | $20.20 | $22.50 | $19.99 | $21.46 | $21.04 | 19,604,130 |
| 2017-09-06 | $19.25 | $20.71 | $19.25 | $20.70 | $20.30 | 20,419,150 |
| 2017-09-05 | $18.83 | $18.83 | $18.83 | $18.83 | $18.47 | 0 |
| 2017-09-04 | $18.83 | $18.83 | $18.83 | $18.83 | $18.47 | 0 |
| 2017-09-01 | $18.95 | $19.12 | $18.71 | $18.83 | $18.47 | 3,809,890 |
| 2017-08-31 | $18.72 | $18.99 | $18.72 | $18.98 | $18.61 | 3,691,430 |
| 2017-08-30 | $18.59 | $18.84 | $18.53 | $18.80 | $18.44 | 3,028,600 |
| 2017-08-29 | $18.80 | $18.90 | $18.42 | $18.68 | $18.32 | 3,319,550 |
| 2017-08-28 | $18.46 | $18.76 | $18.35 | $18.68 | $18.32 | 3,791,200 |
| 2017-08-25 | $18.03 | $18.52 | $18.03 | $18.44 | $18.08 | 3,200,000 |
| 2017-08-24 | $18.35 | $18.95 | $18.03 | $18.08 | $17.73 | 3,163,230 |
| 2017-08-23 | $18.19 | $18.32 | $17.91 | $18.22 | $17.87 | 1,744,650 |
| 2017-08-22 | $18.20 | $18.31 | $17.92 | $18.20 | $17.85 | 1,932,650 |
| 2017-08-21 | $18.08 | $18.37 | $18.08 | $18.20 | $17.85 | 1,510,020 |
| 2017-08-18 | $18.15 | $18.38 | $18.10 | $18.17 | $17.82 | 1,660,630 |
| 2017-08-17 | $18.20 | $18.48 | $18.10 | $18.42 | $18.06 | 2,861,280 |
| 2017-08-16 | $17.92 | $18.25 | $17.78 | $18.18 | $17.83 | 3,486,160 |
| 2017-08-15 | $18.23 | $18.39 | $17.77 | $17.86 | $17.51 | 2,387,050 |
| 2017-08-14 | $17.98 | $18.48 | $17.95 | $18.23 | $17.88 | 1,615,050 |
| 2017-08-11 | $18.47 | $18.47 | $17.91 | $17.98 | $17.63 | 1,653,920 |
| 2017-08-10 | $18.57 | $18.64 | $18.34 | $18.41 | $18.05 | 1,849,960 |
| 2017-08-09 | $18.69 | $18.70 | $18.50 | $18.56 | $18.20 | 1,126,580 |
| 2017-08-08 | $18.50 | $18.83 | $18.46 | $18.57 | $18.21 | 1,327,510 |
| 2017-08-07 | $18.76 | $18.92 | $18.31 | $18.62 | $18.26 | 1,202,630 |
| 2017-08-04 | $18.51 | $18.77 | $18.43 | $18.55 | $18.19 | 1,872,200 |
| 2017-08-03 | $18.70 | $18.92 | $18.50 | $18.60 | $18.24 | 2,420,990 |
| 2017-08-02 | $18.92 | $18.95 | $18.55 | $18.68 | $18.32 | 2,672,310 |
| 2017-08-01 | $18.99 | $19.00 | $18.50 | $18.90 | $18.53 | 2,509,530 |
| 2017-07-31 | $18.50 | $18.98 | $18.35 | $18.85 | $18.48 | 4,197,530 |
| 2017-07-28 | $18.82 | $18.85 | $18.40 | $18.62 | $18.26 | 5,493,520 |
| 2017-07-27 | $18.64 | $19.30 | $18.47 | $19.00 | $18.63 | 12,043,300 |
| 2017-07-26 | $18.03 | $18.75 | $18.03 | $18.73 | $18.37 | 5,217,800 |
| 2017-07-25 | $17.74 | $18.38 | $17.71 | $18.23 | $17.88 | 2,331,560 |
| 2017-07-24 | $17.52 | $17.86 | $17.32 | $17.82 | $17.47 | 2,350,930 |
| 2017-07-21 | $17.38 | $17.64 | $17.31 | $17.52 | $17.18 | 1,590,300 |
| 2017-07-20 | $17.45 | $17.83 | $17.38 | $17.41 | $17.07 | 2,270,050 |
| 2017-07-19 | $17.01 | $17.43 | $17.01 | $17.38 | $17.04 | 2,645,330 |
| 2017-07-18 | $17.11 | $17.30 | $16.70 | $17.20 | $16.87 | 3,482,630 |
| 2017-07-17 | $17.85 | $18.21 | $16.46 | $17.11 | $16.78 | 3,254,950 |
| 2017-07-14 | $18.37 | $18.48 | $18.13 | $18.18 | $17.83 | 2,202,250 |
| 2017-07-13 | $18.79 | $18.89 | $17.89 | $18.43 | $18.07 | 5,717,340 |
| 2017-07-12 | $18.75 | $18.93 | $18.35 | $18.79 | $18.43 | 3,675,070 |
| 2017-07-11 | $18.54 | $19.11 | $18.26 | $18.93 | $18.56 | 4,861,900 |
| 2017-07-10 | $18.60 | $18.66 | $18.16 | $18.44 | $18.08 | 3,788,730 |
| 2017-07-07 | $18.72 | $19.15 | $18.64 | $18.69 | $18.33 | 5,057,420 |
| 2017-07-06 | $18.40 | $18.76 | $18.18 | $18.72 | $18.36 | 5,547,000 |
| 2017-07-05 | $17.81 | $18.43 | $17.81 | $18.31 | $17.96 | 2,884,220 |
| 2017-07-04 | $18.23 | $18.32 | $18.05 | $18.18 | $17.83 | 2,016,300 |
| 2017-07-03 | $18.02 | $18.39 | $18.02 | $18.32 | $17.96 | 2,293,010 |
| 2017-06-30 | $18.68 | $18.68 | $18.68 | $18.68 | $18.32 | 0 |
| 2017-06-29 | $18.68 | $18.68 | $18.68 | $18.68 | $18.32 | 0 |
| 2017-06-28 | $18.49 | $19.18 | $18.36 | $18.68 | $18.32 | 6,358,290 |
| 2017-06-27 | $18.11 | $18.89 | $17.98 | $18.80 | $18.44 | 4,566,270 |
| 2017-06-26 | $18.07 | $18.27 | $17.75 | $18.19 | $17.84 | 2,431,190 |
| 2017-06-23 | $18.07 | $18.30 | $17.70 | $18.19 | $17.84 | 2,107,730 |
| 2017-06-22 | $18.75 | $18.75 | $18.00 | $18.07 | $17.72 | 3,544,450 |
| 2017-06-21 | $18.76 | $18.95 | $18.46 | $18.75 | $18.39 | 2,441,540 |
| 2017-06-20 | $19.01 | $19.25 | $18.66 | $18.75 | $18.39 | 3,894,730 |
| 2017-06-19 | $18.76 | $19.10 | $18.62 | $19.04 | $18.67 | 3,092,720 |
| 2017-06-16 | $19.26 | $19.48 | $18.85 | $18.98 | $18.61 | 5,148,420 |
| 2017-06-15 | $19.00 | $19.86 | $18.40 | $19.56 | $19.18 | 9,399,340 |
| 2017-06-14 | $18.22 | $19.11 | $18.22 | $18.76 | $18.40 | 7,587,160 |
| 2017-06-13 | $17.57 | $18.72 | $17.55 | $18.17 | $17.82 | 6,192,660 |
| 2017-06-12 | $17.86 | $17.86 | $17.26 | $17.72 | $17.38 | 4,747,050 |
| 2017-06-09 | $18.55 | $18.59 | $17.65 | $18.16 | $17.81 | 5,050,140 |
| 2017-06-08 | $19.00 | $19.31 | $18.51 | $18.62 | $18.26 | 9,926,490 |
| 2017-06-07 | $16.81 | $18.57 | $16.81 | $18.57 | $18.21 | 9,153,800 |
| 2017-06-06 | $16.93 | $17.13 | $16.65 | $16.88 | $16.55 | 2,223,100 |
| 2017-06-05 | $17.35 | $17.39 | $16.81 | $16.93 | $16.60 | 2,623,850 |
| 2017-06-02 | $16.88 | $17.40 | $16.63 | $17.05 | $16.72 | 3,193,670 |
| 2017-06-01 | $18.16 | $18.16 | $16.50 | $16.87 | $16.54 | 5,682,250 |
| 2017-05-31 | $19.28 | $19.60 | $18.12 | $18.15 | $17.80 | 4,572,670 |
| 2017-05-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.44 | 0 |
| 2017-05-29 | $18.80 | $18.80 | $18.80 | $18.80 | $18.44 | 0 |
| 2017-05-26 | $18.89 | $19.30 | $18.50 | $18.80 | $18.44 | 4,536,260 |
| 2017-05-25 | $19.24 | $19.37 | $17.79 | $19.02 | $18.65 | 8,105,580 |
| 2017-05-24 | $19.00 | $19.95 | $18.43 | $19.40 | $19.02 | 6,382,010 |
| 2017-05-23 | $19.34 | $20.79 | $18.34 | $19.24 | $18.87 | 8,432,680 |
| 2017-05-22 | $22.48 | $23.50 | $20.08 | $20.27 | $19.88 | 10,434,510 |
| 2017-05-19 | $23.70 | $24.18 | $21.13 | $22.07 | $21.64 | 7,851,310 |
| 2017-05-18 | $59.71 | $61.50 | $58.89 | $58.93 | $23.03 | 3,380,440 |
| 2017-05-17 | $58.12 | $61.50 | $57.87 | $60.72 | $23.72 | 6,196,440 |
| 2017-05-16 | $53.38 | $58.87 | $53.29 | $58.87 | $23.00 | 5,336,750 |
| 2017-05-15 | $52.37 | $54.75 | $52.37 | $53.52 | $20.91 | 2,206,910 |
| 2017-05-12 | $49.22 | $51.18 | $49.13 | $51.13 | $19.98 | 891,280 |
| 2017-05-11 | $49.50 | $49.90 | $48.00 | $49.75 | $19.44 | 680,270 |
| 2017-05-10 | $49.80 | $51.48 | $44.82 | $49.69 | $19.42 | 957,700 |
| 2017-05-09 | $49.00 | $49.98 | $48.12 | $49.80 | $19.46 | 668,650 |
| 2017-05-08 | $52.50 | $52.50 | $48.36 | $49.77 | $19.45 | 1,496,800 |
| 2017-05-05 | $51.33 | $54.59 | $51.09 | $53.05 | $20.73 | 1,587,330 |
| 2017-05-04 | $51.80 | $51.98 | $51.00 | $51.31 | $20.05 | 481,890 |
| 2017-05-03 | $51.70 | $52.27 | $51.52 | $51.77 | $20.23 | 496,200 |
| 2017-05-02 | $52.16 | $52.42 | $51.05 | $52.19 | $20.39 | 697,140 |
| 2017-05-01 | $52.00 | $52.00 | $52.00 | $52.00 | $20.32 | 0 |
| 2017-04-28 | $53.00 | $53.01 | $51.98 | $52.00 | $20.32 | 535,880 |
| 2017-04-27 | $51.80 | $52.88 | $51.19 | $52.76 | $20.61 | 979,700 |
| 2017-04-26 | $51.80 | $52.15 | $51.18 | $51.75 | $20.22 | 630,600 |
| 2017-04-25 | $51.06 | $51.95 | $51.00 | $51.79 | $20.24 | 750,670 |
| 2017-04-24 | $51.00 | $51.85 | $49.00 | $51.06 | $19.95 | 937,670 |
| 2017-04-21 | $50.70 | $51.00 | $49.64 | $50.98 | $19.92 | 658,460 |
| 2017-04-20 | $48.11 | $51.60 | $48.08 | $51.00 | $19.93 | 1,836,310 |
| 2017-04-19 | $47.03 | $48.49 | $47.03 | $48.37 | $18.90 | 729,580 |
| 2017-04-18 | $48.00 | $48.83 | $47.20 | $47.50 | $18.56 | 675,980 |
| 2017-04-17 | $51.60 | $51.60 | $47.37 | $47.70 | $18.64 | 1,496,120 |
| 2017-04-14 | $54.35 | $54.49 | $52.61 | $52.63 | $20.56 | 934,090 |
| 2017-04-13 | $54.01 | $55.97 | $54.01 | $54.37 | $21.24 | 741,860 |
| 2017-04-12 | $56.50 | $56.69 | $55.11 | $55.22 | $21.58 | 786,830 |
| 2017-04-11 | $55.00 | $56.44 | $54.88 | $56.23 | $21.97 | 1,143,250 |
| 2017-04-10 | $57.00 | $57.00 | $54.43 | $55.31 | $21.61 | 2,100,350 |
| 2017-04-07 | $60.01 | $60.50 | $58.63 | $58.80 | $22.97 | 2,246,240 |
| 2017-04-06 | $61.70 | $62.00 | $60.52 | $60.90 | $23.80 | 2,165,230 |
| 2017-04-05 | $60.06 | $62.48 | $58.88 | $61.70 | $24.11 | 2,680,570 |
| 2017-04-04 | $61.21 | $61.21 | $61.21 | $61.21 | $23.92 | 0 |
| 2017-04-03 | $61.21 | $61.21 | $61.21 | $61.21 | $23.92 | 0 |
| 2017-03-31 | $64.00 | $64.22 | $61.20 | $61.21 | $23.92 | 4,084,760 |
| 2017-03-30 | $57.31 | $59.50 | $57.31 | $58.54 | $22.87 | 1,260,890 |
| 2017-03-29 | $60.70 | $60.80 | $57.05 | $58.12 | $22.71 | 1,458,710 |
| 2017-03-28 | $59.78 | $60.68 | $59.28 | $60.30 | $23.56 | 1,228,770 |
| 2017-03-27 | $60.76 | $61.20 | $59.62 | $59.78 | $23.36 | 1,475,910 |
| 2017-03-24 | $63.00 | $63.45 | $60.30 | $60.75 | $23.74 | 2,819,120 |
| 2017-03-23 | $61.10 | $62.59 | $60.51 | $62.59 | $24.46 | 2,046,580 |
| 2017-03-22 | $61.05 | $61.27 | $60.11 | $61.10 | $23.87 | 1,305,810 |
| 2017-03-21 | $61.13 | $61.73 | $60.50 | $61.29 | $23.95 | 1,316,020 |
| 2017-03-20 | $62.12 | $63.19 | $60.00 | $61.15 | $23.89 | 3,114,880 |
| 2017-03-17 | $63.90 | $68.48 | $63.60 | $64.97 | $25.39 | 3,293,990 |
| 2017-03-16 | $62.89 | $64.50 | $62.80 | $63.87 | $24.96 | 1,933,150 |
| 2017-03-15 | $63.63 | $63.63 | $62.23 | $62.57 | $24.45 | 1,370,150 |
| 2017-03-14 | $63.00 | $64.02 | $62.63 | $63.63 | $24.86 | 1,857,810 |
| 2017-03-13 | $61.51 | $63.27 | $60.70 | $62.76 | $24.52 | 1,780,780 |
| 2017-03-10 | $61.34 | $62.43 | $60.55 | $61.96 | $24.21 | 1,371,740 |
| 2017-03-09 | $61.50 | $62.59 | $60.75 | $61.25 | $23.93 | 1,275,180 |
| 2017-03-08 | $63.10 | $63.20 | $61.68 | $62.05 | $24.24 | 1,806,720 |
| 2017-03-07 | $61.50 | $64.78 | $61.46 | $63.78 | $24.92 | 2,912,730 |
| 2017-03-06 | $60.29 | $61.49 | $59.82 | $61.46 | $24.01 | 1,889,910 |
| 2017-03-03 | $59.59 | $60.69 | $58.50 | $60.17 | $23.51 | 1,068,940 |
| 2017-03-02 | $61.25 | $61.65 | $59.48 | $59.75 | $23.35 | 1,362,920 |
| 2017-03-01 | $62.25 | $62.25 | $60.88 | $61.25 | $23.93 | 1,044,840 |
| 2017-02-28 | $60.40 | $61.12 | $59.95 | $61.03 | $23.85 | 717,470 |
| 2017-02-27 | $60.86 | $61.78 | $60.20 | $60.21 | $23.53 | 744,080 |
| 2017-02-24 | $60.66 | $61.63 | $60.11 | $61.21 | $23.92 | 906,560 |
| 2017-02-23 | $60.80 | $60.88 | $59.68 | $60.63 | $23.69 | 1,075,320 |
| 2017-02-22 | $59.51 | $62.80 | $59.49 | $60.52 | $23.65 | 1,726,190 |
| 2017-02-21 | $58.81 | $59.49 | $58.38 | $59.30 | $23.17 | 906,230 |
| 2017-02-20 | $58.16 | $59.40 | $57.50 | $58.71 | $22.94 | 915,820 |
| 2017-02-17 | $61.00 | $61.20 | $58.01 | $58.27 | $22.77 | 1,428,700 |
| 2017-02-16 | $61.00 | $61.50 | $60.25 | $60.80 | $23.76 | 762,400 |
| 2017-02-15 | $61.50 | $62.44 | $61.06 | $61.40 | $23.99 | 1,129,690 |
| 2017-02-14 | $62.00 | $62.29 | $61.50 | $61.90 | $24.19 | 789,370 |
| 2017-02-13 | $60.78 | $62.49 | $60.21 | $61.80 | $24.15 | 1,199,400 |
| 2017-02-10 | $62.77 | $63.50 | $60.90 | $60.99 | $23.83 | 1,379,910 |
| 2017-02-09 | $60.00 | $66.00 | $60.00 | $62.73 | $24.51 | 2,327,930 |
| 2017-02-08 | $60.08 | $60.45 | $59.12 | $60.20 | $23.52 | 1,177,660 |
| 2017-02-07 | $60.48 | $60.50 | $59.13 | $60.28 | $23.55 | 1,104,940 |
| 2017-02-06 | $59.88 | $60.75 | $59.03 | $60.75 | $23.74 | 1,099,180 |
| 2017-02-03 | $60.00 | $60.15 | $58.89 | $59.14 | $23.11 | 535,730 |
| 2017-02-02 | $59.64 | $59.64 | $59.64 | $59.64 | $23.30 | 0 |
| 2017-02-01 | $59.64 | $59.64 | $59.64 | $59.64 | $23.30 | 0 |
| 2017-01-31 | $59.64 | $59.64 | $59.64 | $59.64 | $23.30 | 0 |
| 2017-01-30 | $59.64 | $59.64 | $59.64 | $59.64 | $23.30 | 0 |
| 2017-01-27 | $59.64 | $59.64 | $59.64 | $59.64 | $23.30 | 0 |
| 2017-01-26 | $59.90 | $60.98 | $58.86 | $59.64 | $23.30 | 1,020,530 |
| 2017-01-25 | $58.90 | $59.86 | $58.67 | $59.55 | $23.27 | 1,242,580 |
| 2017-01-24 | $59.06 | $59.97 | $58.00 | $58.47 | $22.85 | 890,880 |
| 2017-01-23 | $58.80 | $60.50 | $58.35 | $59.44 | $23.22 | 1,314,470 |
| 2017-01-20 | $57.00 | $59.31 | $57.00 | $58.41 | $22.82 | 1,261,590 |
| 2017-01-19 | $57.00 | $59.38 | $56.00 | $57.40 | $22.43 | 1,429,930 |
| 2017-01-18 | $60.33 | $60.35 | $57.00 | $57.12 | $22.32 | 1,498,210 |
| 2017-01-17 | $59.80 | $62.80 | $55.00 | $61.20 | $23.91 | 2,289,560 |
| 2017-01-16 | $65.01 | $66.80 | $60.21 | $60.25 | $23.54 | 2,049,000 |
| 2017-01-13 | $72.40 | $72.89 | $66.00 | $66.90 | $26.14 | 2,378,080 |
| 2017-01-12 | $72.16 | $73.48 | $71.18 | $72.32 | $28.26 | 1,301,520 |
| 2017-01-11 | $72.50 | $74.89 | $72.00 | $72.20 | $28.21 | 1,594,320 |
| 2017-01-10 | $73.51 | $74.32 | $72.30 | $72.50 | $28.33 | 1,116,030 |
| 2017-01-09 | $72.90 | $74.63 | $71.11 | $74.44 | $29.09 | 1,627,230 |
| 2017-01-06 | $73.38 | $75.68 | $72.83 | $73.85 | $28.86 | 2,580,490 |
| 2017-01-05 | $76.20 | $76.20 | $72.96 | $73.39 | $28.68 | 3,543,980 |
| 2017-01-04 | $69.71 | $75.96 | $69.00 | $75.96 | $29.68 | 4,044,050 |
| 2017-01-03 | $68.50 | $69.40 | $68.10 | $69.05 | $26.98 | 1,029,800 |
| 2017-01-02 | $68.08 | $68.08 | $68.08 | $68.08 | $26.60 | 0 |
| 2016-12-30 | $69.30 | $69.59 | $67.50 | $68.08 | $26.60 | 1,139,790 |
| 2016-12-29 | $70.96 | $70.96 | $69.05 | $69.13 | $27.01 | 1,078,810 |
| 2016-12-28 | $70.71 | $71.44 | $70.13 | $70.66 | $27.61 | 1,188,000 |
| 2016-12-27 | $70.70 | $71.90 | $69.61 | $70.23 | $27.44 | 1,351,840 |
| 2016-12-26 | $68.85 | $71.50 | $66.00 | $71.11 | $27.78 | 1,838,310 |
| 2016-12-23 | $72.26 | $72.59 | $67.89 | $69.14 | $27.01 | 2,417,750 |
| 2016-12-22 | $74.90 | $75.01 | $72.05 | $72.80 | $28.44 | 1,735,410 |
| 2016-12-21 | $76.00 | $76.00 | $74.20 | $75.33 | $29.43 | 1,310,600 |
| 2016-12-20 | $74.81 | $75.97 | $74.60 | $75.32 | $29.43 | 1,225,580 |
| 2016-12-19 | $76.88 | $77.89 | $74.00 | $75.06 | $29.33 | 1,635,900 |
| 2016-12-16 | $77.00 | $77.50 | $75.01 | $76.61 | $29.93 | 1,985,310 |
| 2016-12-15 | $74.10 | $78.25 | $74.10 | $76.83 | $30.02 | 2,979,290 |
| 2016-12-14 | $78.61 | $79.50 | $73.49 | $74.10 | $28.95 | 2,901,540 |
| 2016-12-13 | $76.11 | $79.68 | $76.10 | $78.35 | $30.61 | 2,104,950 |
| 2016-12-12 | $83.50 | $84.50 | $76.76 | $77.37 | $30.23 | 2,884,280 |
| 2016-12-09 | $85.25 | $85.81 | $82.18 | $83.10 | $32.47 | 2,257,940 |
| 2016-12-08 | $88.52 | $90.46 | $85.79 | $85.80 | $33.52 | 2,833,430 |
| 2016-12-07 | $87.00 | $88.55 | $86.48 | $88.49 | $34.58 | 2,112,200 |
| 2016-12-06 | $88.00 | $88.98 | $86.52 | $87.48 | $34.18 | 2,405,060 |
| 2016-12-05 | $88.20 | $91.98 | $86.40 | $87.51 | $34.19 | 3,930,730 |
| 2016-12-02 | $95.23 | $96.87 | $90.38 | $91.30 | $35.67 | 5,168,160 |
| 2016-12-01 | $96.20 | $103.50 | $95.00 | $95.26 | $37.22 | 7,812,740 |
| 2016-11-30 | $90.01 | $99.00 | $88.98 | $96.86 | $37.85 | 6,048,450 |
| 2016-11-29 | $92.00 | $96.00 | $91.00 | $91.90 | $35.91 | 3,937,290 |
| 2016-11-28 | $96.00 | $96.00 | $91.01 | $91.47 | $35.74 | 3,894,230 |
| 2016-11-25 | $91.90 | $99.80 | $90.00 | $96.77 | $37.81 | 6,051,100 |
| 2016-11-24 | $93.62 | $96.39 | $90.50 | $91.93 | $35.92 | 3,597,570 |
| 2016-11-23 | $96.11 | $97.02 | $94.01 | $94.61 | $36.97 | 3,261,620 |
| 2016-11-22 | $96.10 | $101.26 | $95.00 | $97.36 | $38.04 | 5,806,890 |
| 2016-11-21 | $97.00 | $99.60 | $94.00 | $97.80 | $38.21 | 6,850,070 |
| 2016-11-18 | $90.00 | $96.54 | $89.01 | $96.54 | $37.72 | 7,586,020 |
| 2016-11-17 | $91.01 | $91.49 | $87.29 | $87.76 | $34.29 | 3,763,670 |
| 2016-11-16 | $91.00 | $97.77 | $91.00 | $92.84 | $36.27 | 5,943,280 |
| 2016-11-15 | $99.50 | $102.50 | $92.00 | $92.40 | $36.10 | 8,304,370 |
| 2016-11-14 | $86.40 | $95.15 | $86.04 | $95.15 | $37.18 | 4,055,560 |
| 2016-11-11 | $86.10 | $87.60 | $83.80 | $86.50 | $33.80 | 4,859,770 |
| 2016-11-10 | $84.90 | $86.33 | $83.80 | $85.95 | $33.58 | 4,677,530 |
| 2016-11-09 | $81.99 | $88.00 | $81.09 | $84.25 | $32.92 | 6,148,170 |
| 2016-11-08 | $82.00 | $82.98 | $80.60 | $81.31 | $31.77 | 2,321,710 |
| 2016-11-07 | $82.99 | $83.86 | $81.00 | $81.29 | $31.76 | 3,019,890 |
| 2016-11-04 | $83.50 | $86.50 | $81.53 | $82.55 | $32.25 | 4,909,000 |
| 2016-11-03 | $81.33 | $88.99 | $81.10 | $83.59 | $32.66 | 7,076,240 |
| 2016-11-02 | $84.80 | $85.85 | $82.77 | $82.79 | $32.35 | 4,535,510 |
| 2016-11-01 | $84.80 | $89.38 | $83.10 | $85.88 | $33.56 | 7,060,440 |
| 2016-10-31 | $81.00 | $84.50 | $79.20 | $84.40 | $32.98 | 0 |
| 2016-10-28 | $82.02 | $86.66 | $82.01 | $82.12 | $32.09 | 6,437,630 |
| 2016-10-27 | $84.53 | $85.30 | $81.60 | $83.20 | $32.51 | 6,752,390 |
| 2016-10-26 | $79.80 | $88.88 | $79.62 | $85.51 | $33.41 | 9,705,000 |
| 2016-10-25 | $82.48 | $86.92 | $80.08 | $80.80 | $31.57 | 7,875,990 |
| 2016-10-24 | $82.50 | $84.18 | $79.11 | $82.99 | $32.43 | 9,482,230 |
| 2016-10-21 | $72.41 | $79.89 | $72.32 | $79.89 | $31.21 | 8,311,170 |
| 2016-10-20 | $74.08 | $75.42 | $72.00 | $72.63 | $28.38 | 3,439,000 |
| 2016-10-19 | $74.80 | $76.52 | $73.50 | $74.55 | $29.13 | 4,143,790 |
| 2016-10-18 | $74.50 | $75.30 | $73.12 | $74.75 | $29.21 | 4,981,650 |
| 2016-10-17 | $74.70 | $77.99 | $73.10 | $74.45 | $29.09 | 6,061,910 |
| 2016-10-14 | $67.10 | $73.08 | $67.07 | $71.00 | $27.74 | 4,610,450 |
| 2016-10-13 | $67.53 | $69.60 | $67.20 | $67.91 | $26.53 | 2,629,720 |
| 2016-10-12 | $65.66 | $68.59 | $65.20 | $67.46 | $26.36 | 2,145,150 |
| 2016-10-11 | $65.55 | $66.40 | $65.10 | $65.86 | $25.73 | 1,102,480 |
| 2016-10-10 | $63.80 | $66.18 | $63.18 | $65.66 | $25.65 | 1,788,360 |
| 2016-10-07 | $63.00 | $63.00 | $63.00 | $63.00 | $24.62 | 0 |
| 2016-10-06 | $63.00 | $63.00 | $63.00 | $63.00 | $24.62 | 0 |
| 2016-10-05 | $63.00 | $63.00 | $63.00 | $63.00 | $24.62 | 0 |
| 2016-10-04 | $63.00 | $63.00 | $63.00 | $63.00 | $24.62 | 0 |
| 2016-10-03 | $63.00 | $63.00 | $63.00 | $63.00 | $24.62 | 0 |
| 2016-09-30 | $62.02 | $63.50 | $62.02 | $63.00 | $24.62 | 1,028,450 |
| 2016-09-29 | $62.69 | $63.17 | $62.20 | $62.35 | $24.36 | 897,840 |
| 2016-09-28 | $63.00 | $63.50 | $62.45 | $62.70 | $24.50 | 917,140 |
| 2016-09-27 | $62.88 | $63.49 | $61.55 | $63.44 | $24.79 | 1,188,970 |
| 2016-09-26 | $66.00 | $66.67 | $62.33 | $62.48 | $24.41 | 2,246,450 |
| 2016-09-23 | $68.77 | $69.68 | $67.60 | $67.69 | $26.45 | 1,912,900 |
| 2016-09-22 | $68.70 | $68.70 | $67.37 | $67.65 | $26.43 | 1,662,140 |
| 2016-09-21 | $66.01 | $69.20 | $65.88 | $67.98 | $26.56 | 2,270,000 |
| 2016-09-20 | $66.50 | $69.50 | $66.15 | $67.08 | $26.21 | 1,976,530 |
| 2016-09-19 | $65.51 | $66.37 | $65.11 | $65.81 | $25.71 | 1,009,190 |
| 2016-09-16 | $65.21 | $65.21 | $65.21 | $65.21 | $25.48 | 0 |
| 2016-09-15 | $65.21 | $65.21 | $65.21 | $65.21 | $25.48 | 0 |
| 2016-09-14 | $66.28 | $66.71 | $65.06 | $65.21 | $25.48 | 1,166,820 |
| 2016-09-13 | $66.90 | $67.12 | $65.60 | $66.30 | $25.91 | 1,266,550 |
| 2016-09-12 | $66.51 | $67.64 | $65.20 | $66.19 | $25.86 | 1,849,640 |
| 2016-09-09 | $69.80 | $71.00 | $68.73 | $69.20 | $27.04 | 1,961,690 |
| 2016-09-08 | $68.80 | $70.80 | $68.52 | $70.02 | $27.36 | 2,328,400 |
| 2016-09-07 | $70.39 | $70.67 | $68.38 | $68.50 | $26.76 | 2,166,290 |
| 2016-09-06 | $69.30 | $70.78 | $67.66 | $70.31 | $27.47 | 2,633,180 |
| 2016-09-05 | $70.00 | $71.26 | $69.60 | $69.74 | $27.25 | 2,069,800 |
| 2016-09-02 | $71.00 | $71.77 | $69.38 | $69.50 | $27.16 | 2,972,020 |
| 2016-09-01 | $73.92 | $74.35 | $71.00 | $71.59 | $27.97 | 3,833,290 |
| 2016-08-31 | $73.00 | $75.12 | $70.11 | $74.38 | $29.06 | 4,871,340 |
| 2016-08-30 | $74.55 | $75.90 | $73.16 | $73.89 | $28.87 | 3,740,820 |
| 2016-08-29 | $76.23 | $77.46 | $72.50 | $73.65 | $28.78 | 4,346,570 |
| 2016-08-26 | $78.23 | $80.00 | $75.20 | $75.66 | $29.56 | 6,732,740 |
| 2016-08-25 | $72.79 | $81.29 | $72.02 | $79.82 | $31.19 | 11,009,110 |
| 2016-08-24 | $70.00 | $74.59 | $69.50 | $73.90 | $28.87 | 4,968,020 |
| 2016-08-23 | $68.49 | $71.55 | $68.49 | $70.22 | $27.44 | 2,536,150 |
| 2016-08-22 | $72.07 | $72.87 | $68.06 | $68.59 | $26.80 | 3,136,370 |
| 2016-08-19 | $73.03 | $74.46 | $71.88 | $72.25 | $28.23 | 3,558,820 |
| 2016-08-18 | $75.20 | $77.20 | $73.44 | $73.96 | $28.90 | 5,106,560 |
| 2016-08-17 | $72.50 | $76.88 | $72.50 | $75.00 | $29.30 | 5,757,080 |
| 2016-08-16 | $74.66 | $75.60 | $73.35 | $73.40 | $28.68 | 4,699,220 |
| 2016-08-15 | $72.47 | $75.99 | $69.80 | $74.66 | $29.17 | 5,599,770 |
| 2016-08-12 | $71.54 | $74.33 | $70.61 | $72.47 | $28.32 | 4,901,600 |
| 2016-08-11 | $75.60 | $78.32 | $72.30 | $72.33 | $28.26 | 6,486,910 |
| 2016-08-10 | $70.87 | $79.30 | $70.50 | $76.82 | $30.02 | 7,731,800 |
| 2016-08-09 | $69.60 | $73.50 | $69.05 | $72.31 | $28.25 | 5,347,580 |
| 2016-08-08 | $67.99 | $69.69 | $65.06 | $69.52 | $27.16 | 3,216,450 |
| 2016-08-05 | $68.50 | $71.18 | $68.48 | $69.15 | $27.02 | 3,275,850 |
| 2016-08-04 | $69.33 | $71.00 | $68.51 | $69.34 | $27.09 | 3,981,740 |
| 2016-08-03 | $66.00 | $71.00 | $66.00 | $70.62 | $27.59 | 5,715,540 |
| 2016-08-02 | $65.50 | $67.69 | $64.50 | $67.02 | $26.19 | 3,786,950 |
| 2016-08-01 | $63.50 | $66.99 | $60.00 | $65.80 | $25.71 | 3,630,680 |
| 2016-07-29 | $64.64 | $67.97 | $64.39 | $65.08 | $25.43 | 3,796,770 |
| 2016-07-28 | $63.21 | $66.68 | $60.20 | $66.50 | $25.98 | 4,520,210 |
| 2016-07-27 | $71.00 | $71.00 | $63.42 | $63.42 | $24.78 | 4,434,810 |
| 2016-07-26 | $70.28 | $71.94 | $69.80 | $70.47 | $27.53 | 2,127,830 |
| 2016-07-25 | $69.95 | $71.36 | $67.60 | $70.36 | $27.49 | 2,439,220 |
| 2016-07-22 | $72.15 | $74.00 | $69.50 | $69.75 | $27.25 | 3,367,320 |
| 2016-07-21 | $76.41 | $77.19 | $73.00 | $73.07 | $28.55 | 4,458,640 |
| 2016-07-20 | $78.66 | $81.60 | $77.01 | $77.40 | $30.24 | 5,302,890 |
| 2016-07-19 | $74.00 | $78.20 | $73.10 | $78.19 | $30.55 | 5,431,050 |
| 2016-07-18 | $75.50 | $79.13 | $72.99 | $75.00 | $29.30 | 5,007,990 |
| 2016-07-15 | $74.00 | $79.98 | $73.01 | $77.33 | $30.21 | 6,736,950 |
| 2016-07-14 | $71.10 | $73.65 | $71.01 | $73.29 | $28.64 | 3,923,700 |
| 2016-07-13 | $71.69 | $74.39 | $69.88 | $71.80 | $28.05 | 5,137,940 |
| 2016-07-12 | $71.70 | $73.99 | $67.23 | $72.20 | $28.21 | 6,637,040 |
| 2016-07-11 | $79.34 | $81.20 | $71.53 | $71.53 | $27.95 | 6,797,750 |
| 2016-07-08 | $79.05 | $83.00 | $78.03 | $79.48 | $31.05 | 5,973,140 |
| 2016-07-07 | $78.82 | $82.08 | $77.00 | $79.49 | $31.06 | 5,252,840 |
| 2016-07-06 | $82.54 | $83.30 | $78.20 | $80.27 | $31.36 | 7,657,410 |
| 2016-07-05 | $82.99 | $87.77 | $79.11 | $85.40 | $33.37 | 10,886,850 |
| 2016-07-04 | $84.72 | $84.72 | $84.72 | $84.72 | $33.10 | 0 |
| 2016-07-01 | $84.72 | $84.72 | $84.72 | $84.72 | $33.10 | 0 |
| 2016-06-30 | $84.72 | $84.72 | $84.72 | $84.72 | $33.10 | 0 |
| 2016-06-29 | $77.30 | $84.72 | $76.10 | $84.72 | $33.10 | 8,957,250 |
| 2016-06-28 | $69.02 | $77.02 | $67.76 | $77.02 | $30.09 | 9,250,630 |
| 2016-06-27 | $66.60 | $70.75 | $66.57 | $70.02 | $27.36 | 5,956,280 |
| 2016-06-24 | $70.20 | $70.20 | $66.00 | $68.10 | $26.61 | 6,982,620 |
| 2016-06-23 | $70.00 | $71.82 | $68.78 | $71.33 | $27.87 | 6,869,670 |
| 2016-06-22 | $66.88 | $70.36 | $66.30 | $69.01 | $26.96 | 6,392,750 |
| 2016-06-21 | $70.60 | $72.00 | $68.17 | $69.51 | $27.16 | 9,281,860 |
| 2016-06-20 | $75.66 | $76.37 | $69.31 | $70.35 | $27.49 | 12,228,050 |
| 2016-06-17 | $63.15 | $70.39 | $63.15 | $70.39 | $27.50 | 8,578,810 |
| 2016-06-16 | $62.68 | $67.99 | $62.60 | $63.99 | $25.00 | 8,513,380 |
| 2016-06-15 | $56.18 | $64.47 | $56.18 | $63.01 | $24.62 | 8,228,630 |
| 2016-06-14 | $57.80 | $61.70 | $57.80 | $58.85 | $22.99 | 5,924,100 |
| 2016-06-13 | $59.51 | $62.35 | $56.02 | $57.30 | $22.39 | 6,997,490 |
| 2016-06-10 | $61.50 | $61.50 | $61.50 | $61.50 | $24.03 | 0 |
| 2016-06-09 | $61.50 | $61.50 | $61.50 | $61.50 | $24.03 | 0 |
| 2016-06-08 | $63.50 | $64.35 | $60.92 | $61.50 | $24.03 | 10,036,300 |
| 2016-06-07 | $61.61 | $67.13 | $60.11 | $66.95 | $26.16 | 11,102,260 |
| 2016-06-06 | $61.56 | $64.80 | $60.80 | $62.10 | $24.26 | 8,248,970 |
| 2016-06-03 | $60.41 | $62.46 | $59.80 | $61.09 | $23.87 | 10,155,400 |
| 2016-06-02 | $60.00 | $62.98 | $59.01 | $61.35 | $23.97 | 11,955,960 |
| 2016-06-01 | $60.00 | $62.07 | $59.07 | $59.59 | $23.28 | 15,262,960 |
| 2016-05-31 | $53.00 | $56.43 | $50.57 | $56.43 | $22.05 | 6,978,720 |
| 2016-05-30 | $48.30 | $51.30 | $48.30 | $51.30 | $20.04 | 9,082,030 |
| 2016-05-27 | $42.04 | $46.64 | $42.00 | $46.64 | $18.22 | 5,391,400 |
| 2016-05-26 | $39.86 | $42.77 | $38.86 | $42.40 | $16.57 | 4,798,960 |
| 2016-05-25 | $40.15 | $40.88 | $39.02 | $40.11 | $15.67 | 3,160,600 |
| 2016-05-24 | $40.24 | $40.98 | $39.50 | $39.85 | $15.57 | 2,709,650 |
| 2016-05-23 | $39.18 | $41.70 | $39.01 | $40.66 | $15.89 | 4,108,120 |
| 2016-05-20 | $37.00 | $39.40 | $36.68 | $39.37 | $15.38 | 3,163,940 |
| 2016-05-19 | $37.85 | $39.48 | $37.13 | $38.05 | $14.87 | 2,943,930 |
| 2016-05-18 | $39.55 | $39.87 | $37.60 | $38.08 | $14.88 | 3,567,160 |
| 2016-05-17 | $39.31 | $40.66 | $39.15 | $39.90 | $15.59 | 3,669,550 |
| 2016-05-16 | $38.85 | $39.69 | $37.50 | $39.63 | $15.48 | 3,771,670 |
| 2016-05-13 | $39.59 | $40.14 | $38.55 | $39.04 | $15.25 | 2,706,800 |
| 2016-05-12 | $39.05 | $40.48 | $37.01 | $39.44 | $15.41 | 4,074,470 |
| 2016-05-11 | $42.02 | $43.85 | $40.37 | $40.48 | $15.82 | 5,345,720 |
| 2016-05-10 | $46.65 | $46.98 | $42.00 | $42.03 | $16.42 | 7,243,050 |
| 2016-05-09 | $44.81 | $48.67 | $44.01 | $46.60 | $18.21 | 9,204,310 |
| 2016-05-06 | $44.08 | $47.40 | $44.00 | $45.30 | $17.70 | 9,303,410 |
| 2016-05-05 | $43.70 | $44.33 | $42.88 | $43.98 | $17.18 | 4,574,280 |
| 2016-05-04 | $42.01 | $45.10 | $41.75 | $44.00 | $17.19 | 6,235,990 |
| 2016-05-03 | $40.85 | $42.70 | $40.58 | $42.34 | $16.54 | 4,206,010 |
| 2016-05-02 | $40.68 | $40.68 | $40.68 | $40.68 | $15.89 | 0 |
| 2016-04-29 | $42.00 | $42.37 | $40.50 | $40.68 | $15.89 | 3,594,710 |
| 2016-04-28 | $43.36 | $43.99 | $41.20 | $42.50 | $16.61 | 5,165,520 |
| 2016-04-27 | $43.57 | $45.48 | $43.48 | $43.75 | $17.09 | 6,067,550 |
| 2016-04-26 | $42.80 | $44.49 | $42.51 | $43.99 | $17.19 | 4,420,860 |
| 2016-04-25 | $43.51 | $45.10 | $41.20 | $43.49 | $16.99 | 6,408,370 |
| 2016-04-22 | $46.78 | $48.34 | $44.42 | $44.44 | $17.36 | 7,510,350 |
| 2016-04-21 | $46.42 | $51.00 | $45.32 | $48.35 | $18.89 | 11,067,500 |
| 2016-04-20 | $44.80 | $49.98 | $43.51 | $48.32 | $18.88 | 11,155,330 |
| 2016-04-19 | $44.60 | $47.50 | $44.54 | $45.48 | $17.77 | 6,948,850 |
| 2016-04-18 | $44.25 | $45.44 | $42.38 | $44.59 | $17.42 | 8,266,160 |
| 2016-04-15 | $47.16 | $50.68 | $45.93 | $47.09 | $18.40 | 14,582,880 |
| 2016-04-14 | $41.80 | $46.24 | $41.61 | $46.24 | $18.07 | 7,489,390 |
| 2016-04-13 | $41.00 | $43.39 | $40.81 | $42.04 | $16.43 | 8,044,330 |
| 2016-04-12 | $42.76 | $46.90 | $41.88 | $42.20 | $16.49 | 13,137,540 |
| 2016-04-11 | $39.23 | $42.79 | $38.51 | $42.79 | $16.72 | 9,380,430 |
| 2016-04-08 | $37.40 | $39.00 | $36.57 | $38.90 | $15.20 | 7,455,970 |
| 2016-04-07 | $38.12 | $39.30 | $37.73 | $37.75 | $14.75 | 5,895,380 |
| 2016-04-06 | $37.30 | $39.39 | $37.30 | $38.50 | $15.04 | 8,132,310 |
| 2016-04-05 | $36.32 | $38.19 | $36.30 | $37.80 | $14.77 | 6,990,780 |
| 2016-04-04 | $36.68 | $36.68 | $36.68 | $36.68 | $14.33 | 0 |
| 2016-04-01 | $37.24 | $37.66 | $36.40 | $36.68 | $14.33 | 6,183,280 |
| 2016-03-31 | $37.55 | $39.74 | $36.90 | $37.80 | $14.77 | 10,952,360 |
| 2016-03-30 | $39.00 | $39.30 | $36.52 | $38.50 | $15.04 | 12,652,860 |
| 2016-03-29 | $42.22 | $42.22 | $37.44 | $38.70 | $15.12 | 17,023,490 |
| 2016-03-28 | $38.38 | $38.38 | $38.38 | $38.38 | $15.00 | 145,050 |
| 2016-03-25 | $34.89 | $34.89 | $34.89 | $34.89 | $13.63 | 129,620 |
| 2016-03-24 | $31.72 | $31.72 | $31.72 | $31.72 | $12.39 | 266,230 |
| 2016-03-23 | $28.84 | $28.84 | $28.84 | $28.84 | $11.27 | 277,130 |
| 2016-03-22 | $26.22 | $26.22 | $26.22 | $26.22 | $10.24 | 151,410 |
| 2016-03-21 | $23.84 | $23.84 | $23.84 | $23.84 | $9.31 | 61,380 |
| 2016-03-18 | $21.67 | $21.67 | $21.67 | $21.67 | $8.47 | 53,940 |
| 2016-03-17 | $19.70 | $19.70 | $19.70 | $19.70 | $7.70 | 59,970 |
| 2016-03-16 | $17.91 | $17.91 | $17.91 | $17.91 | $7.00 | 8,500 |
| 2016-03-15 | $16.28 | $16.28 | $16.28 | $16.28 | $6.36 | 3,600 |
| 2016-03-14 | $14.80 | $14.80 | $14.80 | $14.80 | $5.78 | 6,000 |
| 2016-03-11 | $13.45 | $13.45 | $13.45 | $13.45 | $5.26 | 6,070 |
| 2016-03-10 | $12.23 | $12.23 | $12.23 | $12.23 | $4.78 | 2,600 |
| 2016-03-09 | $9.26 | $11.12 | $9.26 | $11.12 | $4.34 | 13,800 |
Guangzhou Haozhi Industrial Company Ltd (300503) News Headlines
Recent Guangzhou Haozhi Industrial Company Ltd (300503) News
Similar Companies to Guangzhou Haozhi Industrial Company Ltd (300503) 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 | -- | -- | -- |