Wuhan Nusun Landscape Company Ltd (300536) Exchange: SHE
Data as of July 17, 2025
$9.13 ($-0.20) -2.14%
Wuhan Nusun Landscape Company Ltd - Daily Information
Click for more stock information on Wuhan Nusun Landscape Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.36 |
| Previous Close | $9.13 |
| High | $9.42 |
| Low | $9.10 |
| Adjusted Open | $9.36 |
| Previous Adjusted Close | $9.13 |
| Adjusted High | $9.42 |
| Adjusted Low | $9.10 |
About Wuhan Nusun Landscape Company Ltd (300536)
Invest in Wuhan Nusun Landscape Company Ltd (300536)
Historical Stock Data for Wuhan Nusun Landscape Company Ltd (300536)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.36 | $9.42 | $9.10 | $9.13 | $9.13 | 11,567,550 |
| 2025-07-08 | $9.43 | $9.47 | $9.28 | $9.33 | $9.33 | 7,404,400 |
| 2025-07-07 | $9.26 | $9.39 | $9.21 | $9.35 | $9.35 | 6,591,100 |
| 2025-07-04 | $9.58 | $9.65 | $9.26 | $9.34 | $9.34 | 12,722,800 |
| 2025-07-03 | $9.50 | $9.87 | $9.35 | $9.63 | $9.63 | 18,146,340 |
| 2025-07-02 | $9.54 | $9.67 | $9.37 | $9.51 | $9.51 | 16,856,940 |
| 2025-07-01 | $9.86 | $10.22 | $9.54 | $9.70 | $9.70 | 27,086,150 |
| 2025-06-30 | $10.34 | $10.75 | $9.81 | $9.90 | $9.90 | 46,139,980 |
| 2025-06-27 | $8.32 | $9.96 | $8.28 | $9.96 | $9.96 | 24,858,280 |
| 2025-06-26 | $8.44 | $8.55 | $8.25 | $8.30 | $8.30 | 6,327,200 |
| 2025-06-25 | $8.35 | $8.65 | $8.26 | $8.45 | $8.45 | 8,511,080 |
| 2025-06-24 | $8.20 | $8.45 | $8.17 | $8.30 | $8.30 | 6,027,380 |
| 2025-06-23 | $7.91 | $8.17 | $7.80 | $8.15 | $8.15 | 5,341,100 |
| 2025-06-20 | $8.12 | $8.26 | $8.03 | $8.04 | $8.04 | 5,445,700 |
| 2025-06-19 | $8.12 | $8.20 | $8.03 | $8.08 | $8.08 | 5,190,080 |
| 2025-06-18 | $8.28 | $8.30 | $8.10 | $8.12 | $8.12 | 5,784,800 |
| 2025-06-17 | $8.40 | $8.49 | $8.19 | $8.26 | $8.26 | 7,190,670 |
| 2025-06-13 | $8.67 | $8.75 | $8.34 | $8.35 | $8.35 | 9,512,480 |
| 2025-06-12 | $8.75 | $8.80 | $8.69 | $8.73 | $8.73 | 5,538,800 |
| 2025-06-11 | $8.86 | $8.90 | $8.70 | $8.76 | $8.76 | 8,016,380 |
| 2025-06-10 | $9.00 | $9.22 | $8.71 | $8.81 | $8.81 | 11,794,750 |
| 2025-06-09 | $9.25 | $9.37 | $9.02 | $9.07 | $9.07 | 10,465,490 |
| 2025-06-06 | $8.89 | $9.25 | $8.80 | $9.00 | $9.00 | 14,402,190 |
| 2025-06-05 | $9.04 | $9.15 | $8.65 | $8.80 | $8.80 | 14,739,150 |
| 2025-06-04 | $8.70 | $9.50 | $8.64 | $9.04 | $9.04 | 20,870,590 |
| 2025-06-03 | $8.60 | $8.73 | $8.45 | $8.70 | $8.70 | 12,107,840 |
| 2025-05-30 | $8.81 | $8.94 | $8.59 | $8.67 | $8.67 | 8,461,630 |
| 2025-05-29 | $8.57 | $9.01 | $8.57 | $8.78 | $8.78 | 11,811,630 |
| 2025-05-28 | $9.00 | $9.10 | $8.61 | $8.62 | $8.62 | 13,635,780 |
| 2025-05-27 | $9.28 | $9.34 | $8.92 | $9.00 | $9.00 | 12,452,590 |
| 2025-05-26 | $9.49 | $9.76 | $9.06 | $9.17 | $9.17 | 17,208,670 |
| 2025-05-23 | $10.63 | $10.68 | $9.73 | $9.73 | $9.73 | 21,343,060 |
| 2025-05-21 | $10.10 | $10.55 | $10.03 | $10.52 | $10.52 | 8,837,300 |
| 2025-05-20 | $9.76 | $10.29 | $9.65 | $10.28 | $10.28 | 10,271,510 |
| 2025-05-19 | $9.82 | $9.91 | $9.79 | $9.81 | $9.81 | 3,723,600 |
| 2025-05-16 | $9.83 | $9.90 | $9.63 | $9.86 | $9.86 | 5,750,950 |
| 2025-05-15 | $9.93 | $10.10 | $9.88 | $9.88 | $9.88 | 3,716,060 |
| 2025-05-14 | $10.00 | $10.07 | $9.90 | $10.00 | $10.00 | 4,513,970 |
| 2025-05-13 | $9.79 | $10.23 | $9.64 | $10.07 | $10.07 | 8,831,100 |
| 2025-05-12 | $9.68 | $9.86 | $9.52 | $9.69 | $9.69 | 7,434,100 |
| 2025-05-09 | $10.06 | $10.08 | $9.75 | $9.81 | $9.81 | 6,513,340 |
| 2025-05-08 | $9.92 | $10.32 | $9.85 | $10.08 | $10.08 | 7,519,410 |
| 2025-05-07 | $10.01 | $10.08 | $9.92 | $9.94 | $9.94 | 6,168,250 |
| 2025-05-06 | $10.12 | $10.12 | $9.51 | $10.00 | $10.00 | 9,924,880 |
| 2025-04-30 | $9.72 | $10.08 | $9.72 | $10.00 | $10.00 | 8,683,000 |
| 2025-04-29 | $9.45 | $10.01 | $9.45 | $9.67 | $9.67 | 10,562,040 |
| 2025-04-28 | $9.50 | $9.82 | $9.29 | $9.46 | $9.46 | 10,644,940 |
| 2025-04-25 | $10.11 | $10.53 | $10.03 | $10.09 | $10.09 | 8,882,840 |
| 2025-04-24 | $9.88 | $10.10 | $9.80 | $10.10 | $10.10 | 7,787,130 |
| 2025-04-23 | $9.76 | $10.16 | $9.76 | $9.86 | $9.86 | 7,071,780 |
| 2025-04-22 | $9.35 | $10.04 | $9.35 | $9.84 | $9.84 | 11,257,980 |
| 2025-04-21 | $9.10 | $9.34 | $9.10 | $9.33 | $9.33 | 6,013,300 |
| 2025-04-18 | $9.18 | $9.46 | $9.16 | $9.20 | $9.20 | 5,431,640 |
| 2025-04-17 | $9.15 | $9.42 | $9.14 | $9.18 | $9.18 | 7,789,500 |
| 2025-04-16 | $9.13 | $9.47 | $8.79 | $9.36 | $9.36 | 12,586,280 |
| 2025-04-15 | $9.80 | $10.00 | $8.98 | $9.12 | $9.12 | 21,126,860 |
| 2025-04-14 | $10.02 | $11.16 | $9.37 | $9.49 | $9.49 | 26,204,700 |
| 2025-04-11 | $8.40 | $10.10 | $8.30 | $10.00 | $10.00 | 20,530,960 |
| 2025-04-10 | $8.50 | $8.65 | $8.38 | $8.42 | $8.42 | 7,579,810 |
| 2025-04-09 | $7.94 | $8.36 | $7.62 | $8.23 | $8.23 | 7,310,300 |
| 2025-04-08 | $7.75 | $8.27 | $7.75 | $7.99 | $7.99 | 6,462,500 |
| 2025-04-07 | $8.01 | $8.48 | $7.68 | $7.75 | $7.75 | 10,186,750 |
| 2025-04-03 | $8.62 | $8.71 | $8.31 | $8.64 | $8.64 | 6,608,400 |
| 2025-04-02 | $8.90 | $9.08 | $8.58 | $8.64 | $8.64 | 6,470,800 |
| 2025-04-01 | $8.73 | $9.08 | $8.63 | $8.94 | $8.94 | 8,242,520 |
| 2025-03-31 | $8.21 | $8.65 | $8.10 | $8.63 | $8.63 | 5,993,250 |
| 2025-03-28 | $8.33 | $8.60 | $8.22 | $8.32 | $8.32 | 4,276,700 |
| 2025-03-27 | $8.81 | $8.89 | $8.29 | $8.42 | $8.42 | 7,003,600 |
| 2025-03-26 | $8.85 | $8.94 | $8.71 | $8.81 | $8.81 | 4,219,950 |
| 2025-03-25 | $8.60 | $8.88 | $8.44 | $8.85 | $8.85 | 6,247,880 |
| 2025-03-24 | $8.83 | $9.18 | $8.23 | $8.61 | $8.61 | 11,185,500 |
| 2025-03-21 | $8.90 | $9.02 | $8.58 | $8.83 | $8.83 | 12,682,230 |
| 2025-03-20 | $8.20 | $8.56 | $8.20 | $8.51 | $8.51 | 8,964,380 |
| 2025-03-19 | $8.28 | $8.49 | $8.15 | $8.27 | $8.27 | 9,862,630 |
| 2025-03-18 | $8.50 | $9.03 | $8.19 | $8.21 | $8.21 | 19,676,310 |
| 2025-03-17 | $7.70 | $8.60 | $7.58 | $8.32 | $8.32 | 17,418,620 |
| 2025-03-14 | $7.30 | $7.57 | $7.30 | $7.53 | $7.53 | 10,251,810 |
| 2025-03-13 | $7.12 | $7.39 | $7.11 | $7.30 | $7.30 | 8,609,420 |
| 2025-03-12 | $6.84 | $7.28 | $6.82 | $7.18 | $7.18 | 8,912,180 |
| 2025-03-11 | $6.74 | $6.88 | $6.65 | $6.85 | $6.85 | 4,452,900 |
| 2025-03-10 | $6.79 | $6.92 | $6.72 | $6.79 | $6.79 | 4,671,200 |
| 2025-03-07 | $7.19 | $7.19 | $6.78 | $6.82 | $6.82 | 10,274,890 |
| 2025-03-06 | $7.02 | $7.21 | $7.00 | $7.16 | $7.16 | 7,803,220 |
| 2025-03-05 | $7.15 | $7.15 | $6.99 | $7.02 | $7.02 | 4,139,950 |
| 2025-03-04 | $7.13 | $7.19 | $6.97 | $7.11 | $7.11 | 5,598,520 |
| 2025-03-03 | $7.05 | $7.26 | $7.02 | $7.16 | $7.16 | 5,444,280 |
| 2025-02-28 | $6.93 | $7.25 | $6.93 | $7.08 | $7.08 | 7,414,100 |
| 2025-02-27 | $7.04 | $7.13 | $6.79 | $7.03 | $7.03 | 7,389,200 |
| 2025-02-26 | $7.20 | $7.22 | $6.98 | $7.03 | $7.03 | 5,295,900 |
| 2025-02-25 | $7.00 | $7.29 | $6.88 | $7.18 | $7.18 | 6,585,550 |
| 2025-02-24 | $7.39 | $7.49 | $7.00 | $7.10 | $7.10 | 9,338,090 |
| 2025-02-20 | $7.34 | $7.60 | $7.31 | $7.40 | $7.40 | 6,437,200 |
| 2025-02-19 | $7.04 | $7.41 | $6.95 | $7.40 | $7.40 | 7,575,560 |
| 2025-02-18 | $7.26 | $7.46 | $6.90 | $7.02 | $7.02 | 10,359,820 |
| 2025-02-17 | $7.40 | $7.75 | $7.24 | $7.38 | $7.38 | 10,432,930 |
| 2025-02-14 | $7.07 | $7.50 | $6.96 | $7.39 | $7.39 | 11,517,170 |
| 2025-02-13 | $6.90 | $7.33 | $6.90 | $7.11 | $7.11 | 12,653,470 |
| 2025-02-12 | $6.28 | $6.99 | $6.17 | $6.92 | $6.92 | 14,406,570 |
| 2025-02-11 | $6.19 | $6.35 | $6.07 | $6.33 | $6.33 | 7,902,220 |
| 2025-02-10 | $6.18 | $6.31 | $6.13 | $6.24 | $6.24 | 5,348,920 |
| 2025-02-07 | $6.19 | $6.26 | $6.00 | $6.11 | $6.11 | 7,986,850 |
| 2025-02-06 | $5.88 | $6.26 | $5.79 | $6.18 | $6.18 | 9,839,560 |
| 2025-02-05 | $5.67 | $5.84 | $5.64 | $5.77 | $5.77 | 5,907,090 |
| 2025-01-27 | $5.83 | $6.08 | $5.52 | $5.58 | $5.58 | 10,216,630 |
| 2025-01-24 | $5.92 | $6.10 | $5.83 | $5.88 | $5.88 | 4,650,830 |
| 2025-01-23 | $6.04 | $6.22 | $5.85 | $5.87 | $5.87 | 5,012,400 |
| 2025-01-22 | $6.00 | $6.24 | $5.99 | $6.04 | $6.04 | 4,523,200 |
| 2025-01-21 | $6.34 | $6.42 | $6.12 | $6.15 | $6.15 | 5,184,100 |
| 2025-01-20 | $6.26 | $6.49 | $6.15 | $6.33 | $6.33 | 8,738,680 |
| 2025-01-17 | $5.85 | $6.18 | $5.81 | $6.15 | $6.15 | 8,170,880 |
| 2025-01-16 | $5.83 | $6.08 | $5.81 | $5.85 | $5.85 | 5,164,480 |
| 2025-01-15 | $5.79 | $6.18 | $5.79 | $5.88 | $5.88 | 9,025,880 |
| 2025-01-14 | $5.63 | $5.79 | $5.62 | $5.79 | $5.79 | 7,430,790 |
| 2025-01-13 | $5.54 | $5.67 | $5.38 | $5.57 | $5.57 | 3,371,370 |
| 2025-01-09 | $5.56 | $5.76 | $5.50 | $5.68 | $5.68 | 5,821,450 |
| 2025-01-08 | $5.44 | $5.99 | $5.44 | $5.70 | $5.70 | 10,695,900 |
| 2025-01-07 | $5.25 | $5.48 | $5.25 | $5.43 | $5.43 | 5,156,700 |
| 2025-01-06 | $5.51 | $5.58 | $5.28 | $5.30 | $5.30 | 6,749,740 |
| 2025-01-03 | $5.70 | $5.73 | $5.47 | $5.57 | $5.57 | 6,416,210 |
| 2025-01-02 | $5.74 | $5.94 | $5.39 | $5.72 | $5.72 | 7,754,700 |
| 2024-12-31 | $5.62 | $5.91 | $5.56 | $5.73 | $5.73 | 9,368,900 |
| 2024-12-30 | $6.17 | $6.17 | $5.49 | $5.56 | $5.56 | 12,019,170 |
| 2024-12-27 | $6.15 | $6.29 | $6.06 | $6.17 | $6.17 | 6,090,050 |
| 2024-12-26 | $5.90 | $6.25 | $5.90 | $6.21 | $6.21 | 8,007,970 |
| 2024-12-25 | $6.40 | $6.41 | $5.89 | $5.95 | $5.95 | 11,075,800 |
| 2024-12-24 | $6.80 | $6.85 | $6.15 | $6.40 | $6.40 | 10,442,900 |
| 2024-12-23 | $7.21 | $7.30 | $6.70 | $6.73 | $6.73 | 9,119,460 |
| 2024-12-20 | $7.33 | $7.40 | $7.14 | $7.34 | $7.34 | 6,233,730 |
| 2024-12-19 | $7.17 | $7.46 | $7.12 | $7.28 | $7.28 | 6,667,600 |
| 2024-12-18 | $7.19 | $7.32 | $7.04 | $7.17 | $7.17 | 6,768,750 |
| 2024-12-17 | $7.84 | $7.94 | $7.14 | $7.21 | $7.21 | 10,258,000 |
| 2024-12-16 | $7.80 | $7.97 | $7.63 | $7.85 | $7.85 | 11,298,490 |
| 2024-12-13 | $7.34 | $7.90 | $7.30 | $7.74 | $7.74 | 15,670,720 |
| 2024-12-12 | $7.45 | $7.66 | $7.36 | $7.39 | $7.39 | 11,479,380 |
| 2024-12-11 | $7.01 | $7.63 | $6.95 | $7.44 | $7.44 | 16,437,670 |
| 2024-12-10 | $7.21 | $7.24 | $6.88 | $6.94 | $6.94 | 7,342,610 |
| 2024-12-09 | $7.01 | $7.11 | $6.90 | $7.02 | $7.02 | 7,327,370 |
| 2024-12-06 | $6.75 | $7.16 | $6.75 | $7.08 | $7.08 | 10,649,900 |
| 2024-12-05 | $6.65 | $6.85 | $6.53 | $6.81 | $6.81 | 6,887,870 |
| 2024-12-04 | $6.91 | $7.06 | $6.69 | $6.71 | $6.71 | 8,801,490 |
| 2024-12-03 | $7.10 | $7.14 | $6.85 | $6.90 | $6.90 | 9,970,730 |
| 2024-12-02 | $7.14 | $7.29 | $7.05 | $7.10 | $7.10 | 9,908,730 |
| 2024-11-29 | $7.13 | $7.22 | $6.95 | $7.17 | $7.17 | 7,112,000 |
| 2024-11-28 | $7.18 | $7.28 | $7.03 | $7.10 | $7.10 | 6,013,600 |
| 2024-11-27 | $7.18 | $7.30 | $6.65 | $7.25 | $7.25 | 9,257,080 |
| 2024-11-26 | $7.48 | $7.55 | $7.20 | $7.26 | $7.26 | 7,657,800 |
| 2024-11-25 | $7.21 | $7.58 | $7.20 | $7.50 | $7.50 | 9,614,670 |
| 2024-11-22 | $7.22 | $7.69 | $7.21 | $7.25 | $7.25 | 13,147,460 |
| 2024-11-21 | $7.36 | $7.41 | $7.17 | $7.23 | $7.23 | 6,439,400 |
| 2024-11-20 | $7.23 | $7.38 | $7.17 | $7.37 | $7.37 | 7,572,230 |
| 2024-11-19 | $7.06 | $7.35 | $6.95 | $7.28 | $7.28 | 9,163,050 |
| 2024-11-18 | $7.40 | $7.60 | $7.00 | $7.07 | $7.07 | 10,713,800 |
| 2024-11-15 | $7.81 | $8.04 | $7.51 | $7.54 | $7.54 | 12,615,500 |
| 2024-11-14 | $7.96 | $8.22 | $7.82 | $7.88 | $7.88 | 12,475,950 |
| 2024-11-13 | $7.80 | $8.43 | $7.71 | $8.09 | $8.09 | 16,155,500 |
| 2024-11-12 | $7.90 | $8.19 | $7.69 | $7.92 | $7.92 | 17,166,660 |
| 2024-11-11 | $7.90 | $8.40 | $7.90 | $8.17 | $8.17 | 19,895,190 |
| 2024-11-08 | $7.15 | $8.30 | $7.01 | $7.85 | $7.85 | 28,527,780 |
| 2024-11-07 | $6.90 | $7.16 | $6.80 | $7.11 | $7.11 | 12,796,750 |
| 2024-11-06 | $7.11 | $7.45 | $6.77 | $6.95 | $6.95 | 18,232,150 |
| 2024-11-05 | $6.92 | $7.26 | $6.80 | $7.06 | $7.06 | 14,696,300 |
| 2024-11-04 | $6.60 | $7.28 | $6.60 | $6.91 | $6.91 | 16,096,410 |
| 2024-11-01 | $7.31 | $7.44 | $6.57 | $6.63 | $6.63 | 22,471,210 |
| 2024-10-31 | $7.44 | $7.85 | $7.25 | $7.48 | $7.48 | 21,737,000 |
| 2024-10-30 | $8.00 | $8.36 | $7.23 | $7.47 | $7.47 | 31,377,670 |
| 2024-10-29 | $8.77 | $9.19 | $8.10 | $8.71 | $8.71 | 27,259,580 |
| 2024-10-28 | $7.86 | $8.80 | $7.58 | $8.60 | $8.60 | 31,286,420 |
| 2024-10-25 | $7.76 | $8.82 | $7.51 | $7.86 | $7.86 | 36,582,560 |
| 2024-10-24 | $6.62 | $7.90 | $6.43 | $7.68 | $7.68 | 36,447,750 |
| 2024-10-23 | $6.71 | $7.09 | $6.55 | $6.60 | $6.60 | 27,787,060 |
| 2024-10-22 | $6.15 | $7.23 | $5.99 | $6.90 | $6.90 | 45,456,810 |
| 2024-10-21 | $5.01 | $6.08 | $5.01 | $6.08 | $6.08 | 33,116,370 |
| 2024-10-18 | $5.02 | $5.15 | $4.91 | $5.07 | $5.07 | 17,626,530 |
| 2024-10-17 | $5.25 | $5.28 | $4.96 | $5.00 | $5.00 | 18,533,320 |
| 2024-10-16 | $5.33 | $5.42 | $5.23 | $5.23 | $5.23 | 13,356,170 |
| 2024-10-15 | $5.58 | $5.62 | $5.33 | $5.40 | $5.40 | 18,222,440 |
| 2024-10-14 | $5.62 | $5.79 | $5.55 | $5.77 | $5.77 | 11,388,790 |
| 2024-10-11 | $5.91 | $5.95 | $5.49 | $5.59 | $5.59 | 13,014,700 |
| 2024-10-10 | $5.92 | $6.11 | $5.67 | $5.96 | $5.96 | 17,631,610 |
| 2024-10-09 | $6.45 | $6.54 | $5.66 | $5.87 | $5.87 | 24,573,850 |
| 2024-10-08 | $7.01 | $7.07 | $6.23 | $6.75 | $6.75 | 30,052,290 |
| 2024-09-30 | $5.47 | $6.32 | $5.44 | $6.10 | $6.10 | 25,408,470 |
| 2024-09-27 | $5.21 | $5.45 | $5.09 | $5.36 | $5.36 | 22,063,260 |
| 2024-09-26 | $5.22 | $5.50 | $5.16 | $5.16 | $5.16 | 17,543,100 |
| 2024-09-25 | $5.10 | $5.57 | $5.02 | $5.29 | $5.29 | 19,781,910 |
| 2024-09-24 | $5.10 | $5.31 | $4.88 | $5.10 | $5.10 | 19,177,420 |
| 2024-09-23 | $5.18 | $5.50 | $5.03 | $5.06 | $5.06 | 25,692,780 |
| 2024-09-20 | $4.24 | $5.09 | $4.13 | $5.09 | $5.09 | 23,567,850 |
| 2024-09-19 | $4.21 | $4.37 | $4.18 | $4.24 | $4.24 | 11,757,380 |
| 2024-09-18 | $4.60 | $4.60 | $4.13 | $4.21 | $4.21 | 15,043,020 |
| 2024-09-13 | $4.78 | $4.91 | $4.55 | $4.60 | $4.60 | 12,070,500 |
| 2024-09-12 | $5.07 | $5.19 | $4.76 | $4.76 | $4.76 | 11,320,000 |
| 2024-09-11 | $5.03 | $5.24 | $4.92 | $5.07 | $5.07 | 8,413,030 |
| 2024-09-10 | $5.25 | $5.33 | $4.97 | $5.05 | $5.05 | 10,019,680 |
| 2024-09-09 | $5.46 | $5.51 | $5.22 | $5.26 | $5.26 | 8,892,800 |
| 2024-09-06 | $5.78 | $5.85 | $5.52 | $5.54 | $5.54 | 7,927,500 |
| 2024-09-05 | $5.78 | $5.90 | $5.71 | $5.78 | $5.78 | 6,617,620 |
| 2024-09-04 | $6.08 | $6.10 | $5.74 | $5.80 | $5.80 | 8,920,300 |
| 2024-09-03 | $6.14 | $6.25 | $6.04 | $6.10 | $6.10 | 7,127,050 |
| 2024-09-02 | $6.35 | $6.45 | $6.12 | $6.12 | $6.12 | 6,859,790 |
| 2024-08-30 | $5.99 | $6.54 | $5.97 | $6.31 | $6.31 | 10,180,910 |
| 2024-08-29 | $5.92 | $6.12 | $5.83 | $6.04 | $6.04 | 8,556,550 |
| 2024-08-28 | $6.54 | $6.63 | $6.05 | $6.09 | $6.09 | 10,906,000 |
| 2024-08-27 | $6.36 | $6.70 | $6.20 | $6.65 | $6.65 | 10,360,610 |
| 2024-08-26 | $5.83 | $6.59 | $5.78 | $6.42 | $6.42 | 9,039,990 |
| 2024-08-23 | $6.63 | $6.78 | $6.11 | $6.15 | $6.15 | 10,511,540 |
| 2024-08-22 | $6.47 | $7.07 | $6.47 | $6.61 | $6.61 | 11,830,680 |
| 2024-08-21 | $5.75 | $6.68 | $5.64 | $6.57 | $6.57 | 12,803,100 |
| 2024-08-20 | $5.75 | $5.89 | $5.51 | $5.75 | $5.75 | 4,594,200 |
| 2024-08-19 | $5.97 | $6.00 | $5.67 | $5.73 | $5.73 | 7,188,700 |
| 2024-08-16 | $6.20 | $6.25 | $5.92 | $6.01 | $6.01 | 6,773,960 |
| 2024-08-15 | $6.15 | $6.17 | $5.73 | $6.02 | $6.02 | 12,679,130 |
| 2024-08-14 | $6.76 | $6.79 | $5.45 | $6.30 | $6.30 | 13,389,800 |
| 2024-08-13 | $6.92 | $6.93 | $6.67 | $6.80 | $6.80 | 4,128,800 |
| 2024-08-12 | $6.95 | $7.11 | $6.84 | $6.92 | $6.92 | 3,428,600 |
| 2024-08-09 | $6.93 | $7.28 | $6.91 | $7.04 | $7.04 | 5,431,300 |
| 2024-08-08 | $6.96 | $7.10 | $6.75 | $6.97 | $6.97 | 4,932,000 |
| 2024-08-07 | $7.07 | $7.09 | $6.98 | $6.99 | $6.99 | 2,337,500 |
| 2024-08-06 | $7.03 | $7.17 | $6.94 | $7.07 | $7.07 | 3,134,400 |
| 2024-08-05 | $7.00 | $7.36 | $6.92 | $6.99 | $6.99 | 6,273,270 |
| 2024-08-02 | $7.31 | $7.36 | $7.10 | $7.11 | $7.11 | 5,644,900 |
| 2024-08-01 | $7.51 | $7.54 | $7.36 | $7.39 | $7.39 | 3,698,700 |
| 2024-07-31 | $7.34 | $7.62 | $7.29 | $7.50 | $7.50 | 4,664,380 |
| 2024-07-30 | $7.40 | $7.62 | $7.33 | $7.36 | $7.36 | 3,431,700 |
| 2024-07-29 | $7.37 | $7.50 | $7.27 | $7.37 | $7.37 | 2,752,600 |
| 2024-07-26 | $7.60 | $7.68 | $7.36 | $7.43 | $7.43 | 4,817,900 |
| 2024-07-25 | $7.28 | $7.60 | $7.18 | $7.60 | $7.60 | 4,563,500 |
| 2024-07-24 | $7.31 | $7.53 | $7.08 | $7.35 | $7.35 | 3,788,200 |
| 2024-07-23 | $7.65 | $7.68 | $7.35 | $7.41 | $7.41 | 4,132,100 |
| 2024-07-22 | $7.54 | $7.75 | $7.43 | $7.63 | $7.63 | 4,770,600 |
| 2024-07-19 | $7.50 | $7.76 | $7.46 | $7.49 | $7.49 | 3,113,200 |
| 2024-07-18 | $7.65 | $7.67 | $7.43 | $7.60 | $7.60 | 2,609,500 |
| 2024-07-17 | $7.82 | $7.87 | $7.66 | $7.66 | $7.66 | 2,739,700 |
| 2024-07-16 | $7.51 | $7.97 | $7.51 | $7.83 | $7.83 | 5,379,990 |
| 2024-07-15 | $7.75 | $7.80 | $7.44 | $7.56 | $7.56 | 3,762,380 |
| 2024-07-12 | $7.68 | $7.95 | $7.60 | $7.80 | $7.80 | 5,972,000 |
| 2024-07-11 | $8.34 | $8.44 | $7.39 | $7.78 | $7.78 | 9,118,600 |
| 2024-07-10 | $8.19 | $8.43 | $8.09 | $8.24 | $8.24 | 3,516,900 |
| 2024-07-09 | $7.83 | $8.40 | $7.75 | $8.20 | $8.20 | 5,563,870 |
| 2024-07-08 | $8.10 | $8.11 | $7.66 | $7.85 | $7.85 | 4,899,700 |
| 2024-07-05 | $8.11 | $8.33 | $8.02 | $8.10 | $8.10 | 3,083,000 |
| 2024-07-04 | $8.42 | $8.48 | $7.94 | $8.08 | $8.08 | 5,643,030 |
| 2024-07-03 | $7.83 | $8.61 | $7.57 | $8.50 | $8.50 | 7,490,790 |
| 2024-07-02 | $7.76 | $7.93 | $7.67 | $7.76 | $7.76 | 2,800,930 |
| 2024-07-01 | $7.64 | $8.15 | $7.50 | $7.83 | $7.83 | 5,174,500 |
| 2024-06-28 | $7.10 | $7.76 | $7.10 | $7.57 | $7.57 | 6,428,050 |
| 2024-06-27 | $7.26 | $7.37 | $6.98 | $7.05 | $7.05 | 3,681,720 |
| 2024-06-26 | $6.85 | $7.46 | $6.71 | $7.30 | $7.30 | 6,144,350 |
| 2024-06-25 | $7.15 | $7.35 | $6.86 | $6.94 | $6.94 | 5,904,960 |
| 2024-06-24 | $7.58 | $7.60 | $7.07 | $7.20 | $7.20 | 6,542,190 |
| 2024-06-21 | $7.59 | $7.88 | $7.35 | $7.76 | $7.76 | 4,858,490 |
| 2024-06-20 | $8.22 | $8.22 | $7.56 | $7.61 | $7.61 | 8,334,040 |
| 2024-06-19 | $8.41 | $8.55 | $8.13 | $8.20 | $8.20 | 3,452,050 |
| 2024-06-18 | $8.52 | $8.63 | $8.47 | $8.47 | $8.47 | 2,570,800 |
| 2024-06-17 | $8.47 | $8.71 | $8.38 | $8.47 | $8.47 | 3,193,100 |
| 2024-06-14 | $8.82 | $8.82 | $8.42 | $8.54 | $8.54 | 3,793,100 |
| 2024-06-13 | $9.09 | $9.15 | $8.66 | $8.82 | $8.82 | 4,526,480 |
| 2024-06-12 | $9.10 | $9.26 | $8.98 | $9.02 | $9.02 | 4,110,600 |
| 2024-06-11 | $8.79 | $9.28 | $8.70 | $9.19 | $9.19 | 5,320,230 |
| 2024-06-07 | $8.30 | $8.94 | $8.22 | $8.78 | $8.78 | 7,876,600 |
| 2024-06-06 | $8.71 | $8.82 | $7.73 | $8.12 | $8.12 | 9,756,780 |
| 2024-06-05 | $8.44 | $8.96 | $8.27 | $8.83 | $8.83 | 6,658,890 |
| 2024-06-04 | $8.55 | $8.65 | $8.05 | $8.40 | $8.40 | 6,744,530 |
| 2024-06-03 | $9.20 | $9.39 | $8.53 | $8.64 | $8.64 | 7,242,170 |
| 2024-05-31 | $9.12 | $9.36 | $8.88 | $9.24 | $9.24 | 6,112,590 |
| 2024-05-30 | $9.70 | $9.70 | $8.88 | $8.98 | $8.98 | 9,068,170 |
| 2024-05-29 | $10.13 | $10.15 | $9.30 | $9.65 | $9.65 | 9,326,380 |
| 2024-05-28 | $10.55 | $10.60 | $10.13 | $10.22 | $10.22 | 5,597,480 |
| 2024-05-27 | $10.52 | $10.83 | $10.00 | $10.55 | $10.55 | 8,928,550 |
| 2024-05-24 | $10.71 | $10.79 | $10.24 | $10.26 | $10.26 | 9,100,800 |
| 2024-05-23 | $9.92 | $10.79 | $9.69 | $10.69 | $10.69 | 18,333,760 |
| 2024-05-22 | $11.35 | $12.21 | $9.51 | $10.15 | $10.15 | 21,174,510 |
| 2024-05-21 | $10.61 | $11.66 | $10.27 | $11.50 | $11.50 | 12,734,000 |
| 2024-05-20 | $10.60 | $11.40 | $10.25 | $10.71 | $10.71 | 13,005,220 |
| 2024-05-17 | $9.86 | $10.83 | $9.72 | $10.11 | $10.11 | 17,005,450 |
| 2024-05-16 | $8.31 | $10.05 | $8.31 | $10.05 | $10.05 | 19,201,930 |
| 2024-05-15 | $7.45 | $8.89 | $7.45 | $8.47 | $8.47 | 18,892,990 |
| 2024-05-14 | $7.39 | $7.83 | $7.18 | $7.53 | $7.53 | 15,046,690 |
| 2024-05-13 | $7.01 | $8.40 | $6.53 | $7.73 | $7.73 | 29,583,880 |
| 2024-05-10 | $9.40 | $9.48 | $7.86 | $7.86 | $7.86 | 16,056,240 |
| 2024-05-09 | $12.19 | $12.19 | $9.83 | $9.83 | $9.83 | 28,134,130 |
| 2024-05-08 | $12.65 | $12.75 | $12.05 | $12.29 | $12.29 | 5,761,240 |
| 2024-05-07 | $12.23 | $12.88 | $12.23 | $12.52 | $12.52 | 7,799,420 |
| 2024-05-06 | $11.23 | $12.60 | $11.13 | $12.27 | $12.27 | 15,909,090 |
| 2024-04-30 | $11.25 | $12.43 | $11.21 | $11.22 | $11.22 | 25,861,680 |
| 2024-04-26 | $14.78 | $15.75 | $11.82 | $14.01 | $14.01 | 37,531,870 |
| 2024-04-25 | $15.36 | $15.41 | $14.67 | $14.78 | $14.78 | 5,515,140 |
| 2024-04-24 | $14.21 | $15.09 | $14.21 | $14.86 | $14.86 | 7,360,600 |
| 2024-04-23 | $13.88 | $14.98 | $13.88 | $14.07 | $14.07 | 12,287,550 |
| 2024-04-22 | $15.51 | $16.03 | $14.92 | $15.21 | $15.21 | 4,956,800 |
| 2024-04-19 | $16.45 | $16.45 | $15.60 | $15.73 | $15.73 | 5,977,160 |
| 2024-04-18 | $16.02 | $16.83 | $15.60 | $16.47 | $16.47 | 6,978,230 |
| 2024-04-17 | $16.41 | $16.98 | $15.51 | $16.16 | $16.16 | 8,485,510 |
| 2024-04-16 | $15.55 | $16.60 | $15.27 | $16.17 | $16.17 | 9,773,880 |
| 2024-04-15 | $16.33 | $16.46 | $15.27 | $15.50 | $15.50 | 6,072,360 |
| 2024-04-12 | $16.40 | $16.78 | $16.28 | $16.40 | $16.40 | 3,860,350 |
| 2024-04-11 | $16.18 | $16.95 | $16.00 | $16.35 | $16.35 | 4,455,750 |
| 2024-04-10 | $16.58 | $16.95 | $16.11 | $16.32 | $16.32 | 4,688,800 |
| 2024-04-09 | $16.93 | $17.25 | $16.47 | $16.80 | $16.80 | 5,988,050 |
| 2024-04-08 | $17.90 | $18.02 | $16.93 | $16.99 | $16.99 | 7,842,700 |
| 2024-04-03 | $18.01 | $18.36 | $17.59 | $18.18 | $18.18 | 8,340,250 |
| 2024-04-02 | $19.01 | $19.18 | $17.80 | $18.11 | $18.11 | 12,200,940 |
| 2024-04-01 | $16.80 | $18.70 | $16.61 | $18.49 | $18.49 | 19,081,720 |
| 2024-03-29 | $16.20 | $17.35 | $14.70 | $16.77 | $16.77 | 29,181,610 |
| 2024-03-28 | $15.80 | $16.88 | $15.79 | $16.27 | $16.27 | 11,350,070 |
| 2024-03-27 | $16.69 | $17.28 | $15.70 | $15.90 | $15.90 | 17,129,780 |
| 2024-03-26 | $19.90 | $20.00 | $16.32 | $16.77 | $16.77 | 35,769,850 |
| 2024-03-25 | $22.00 | $22.20 | $19.89 | $19.90 | $19.90 | 10,166,170 |
| 2024-03-22 | $21.30 | $21.34 | $19.91 | $21.10 | $21.10 | 11,544,280 |
| 2024-03-21 | $21.18 | $21.50 | $21.00 | $21.31 | $21.31 | 5,489,080 |
| 2024-03-20 | $21.36 | $21.73 | $20.90 | $21.16 | $21.16 | 8,266,710 |
| 2024-03-19 | $21.23 | $22.00 | $20.86 | $21.40 | $21.40 | 9,015,810 |
| 2024-03-18 | $19.98 | $21.55 | $19.80 | $21.32 | $21.32 | 12,587,170 |
| 2024-03-15 | $19.24 | $19.62 | $18.68 | $19.56 | $19.56 | 5,010,330 |
| 2024-03-14 | $20.09 | $20.38 | $19.15 | $19.29 | $19.29 | 6,554,830 |
| 2024-03-13 | $18.00 | $20.04 | $18.00 | $19.99 | $19.99 | 11,483,150 |
| 2024-03-12 | $18.30 | $18.49 | $18.01 | $18.15 | $18.15 | 2,834,680 |
| 2024-03-11 | $17.96 | $18.11 | $17.60 | $18.08 | $18.08 | 3,614,400 |
| 2024-03-08 | $17.26 | $18.14 | $16.97 | $18.00 | $18.00 | 6,131,250 |
| 2024-03-07 | $17.73 | $17.95 | $17.00 | $17.14 | $17.14 | 4,617,220 |
| 2024-03-06 | $17.96 | $18.20 | $17.50 | $17.71 | $17.71 | 4,359,900 |
| 2024-03-05 | $18.22 | $18.60 | $17.82 | $17.89 | $17.89 | 4,212,950 |
| 2024-03-04 | $18.70 | $18.70 | $17.89 | $18.23 | $18.23 | 3,709,910 |
| 2024-03-01 | $18.12 | $18.80 | $17.93 | $18.43 | $18.43 | 5,479,500 |
| 2024-02-29 | $17.30 | $18.15 | $17.30 | $18.07 | $18.07 | 5,291,530 |
| 2024-02-28 | $19.00 | $19.05 | $17.30 | $17.42 | $17.42 | 11,655,990 |
| 2024-02-27 | $18.19 | $19.06 | $17.90 | $18.87 | $18.87 | 7,175,060 |
| 2024-02-26 | $18.58 | $18.65 | $18.00 | $18.20 | $18.20 | 7,067,180 |
| 2024-02-23 | $16.47 | $18.20 | $16.14 | $18.00 | $18.00 | 10,221,140 |
| 2024-02-22 | $15.72 | $16.55 | $15.63 | $16.22 | $16.22 | 6,191,100 |
| 2024-02-21 | $14.72 | $16.03 | $14.72 | $15.61 | $15.61 | 8,054,130 |
| 2024-02-20 | $15.02 | $15.20 | $14.59 | $15.02 | $15.02 | 4,772,500 |
| 2024-02-19 | $14.45 | $15.51 | $14.45 | $14.89 | $14.89 | 9,148,220 |
| 2024-02-08 | $12.87 | $14.49 | $12.50 | $14.20 | $14.20 | 9,488,450 |
| 2024-02-07 | $13.29 | $13.66 | $12.50 | $12.82 | $12.82 | 9,033,140 |
| 2024-02-06 | $13.10 | $14.00 | $11.50 | $13.29 | $13.29 | 16,076,470 |
| 2024-02-05 | $16.10 | $16.41 | $13.13 | $13.13 | $13.13 | 19,112,360 |
| 2024-02-02 | $19.10 | $19.48 | $15.44 | $16.41 | $16.41 | 14,974,600 |
| 2024-02-01 | $19.53 | $20.20 | $18.64 | $19.30 | $19.30 | 5,465,200 |
| 2024-01-31 | $19.50 | $20.29 | $19.33 | $19.41 | $19.41 | 4,709,780 |
| 2024-01-30 | $20.58 | $20.70 | $19.48 | $19.59 | $19.59 | 4,806,800 |
| 2024-01-29 | $21.88 | $22.12 | $20.37 | $20.48 | $20.48 | 8,296,950 |
| 2024-01-26 | $22.40 | $22.45 | $21.60 | $21.90 | $21.90 | 8,049,940 |
| 2024-01-25 | $20.00 | $22.35 | $19.81 | $22.29 | $22.29 | 16,284,220 |
| 2024-01-24 | $19.21 | $19.91 | $18.79 | $19.88 | $19.88 | 5,350,300 |
| 2024-01-23 | $18.77 | $19.90 | $18.35 | $19.55 | $19.55 | 6,372,930 |
| 2024-01-22 | $20.05 | $20.05 | $18.36 | $18.58 | $18.58 | 5,992,680 |
| 2024-01-19 | $20.34 | $20.47 | $19.50 | $19.59 | $19.59 | 4,177,830 |
| 2024-01-18 | $20.49 | $20.78 | $18.40 | $20.33 | $20.33 | 11,746,590 |
| 2024-01-17 | $21.42 | $21.51 | $20.42 | $20.50 | $20.50 | 4,474,430 |
| 2024-01-16 | $21.70 | $21.80 | $20.93 | $21.50 | $21.50 | 3,225,030 |
| 2024-01-15 | $22.29 | $22.99 | $21.62 | $21.75 | $21.75 | 4,222,270 |
| 2024-01-12 | $21.89 | $22.55 | $21.71 | $22.27 | $22.27 | 6,150,730 |
| 2024-01-11 | $20.81 | $21.93 | $20.75 | $21.90 | $21.90 | 5,033,600 |
| 2024-01-10 | $21.26 | $21.46 | $20.60 | $20.75 | $20.75 | 2,969,240 |
| 2024-01-09 | $20.96 | $21.68 | $20.96 | $21.30 | $21.30 | 3,478,550 |
| 2024-01-08 | $21.88 | $22.05 | $20.80 | $20.95 | $20.95 | 5,115,550 |
| 2024-01-05 | $22.23 | $22.39 | $21.85 | $21.90 | $21.90 | 3,192,800 |
| 2024-01-04 | $22.58 | $22.98 | $22.20 | $22.21 | $22.21 | 3,438,330 |
| 2024-01-03 | $22.68 | $22.77 | $22.18 | $22.54 | $22.54 | 4,032,330 |
| 2024-01-02 | $22.60 | $22.97 | $21.64 | $22.51 | $22.51 | 7,134,100 |
| 2024-01-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-12-29 | $21.43 | $22.95 | $21.40 | $22.60 | $22.60 | 8,228,160 |
| 2023-12-28 | $21.45 | $21.83 | $21.21 | $21.59 | $21.59 | 5,811,180 |
| 2023-12-27 | $19.99 | $21.69 | $19.90 | $21.59 | $21.59 | 8,866,080 |
| 2023-12-26 | $20.52 | $20.80 | $19.70 | $19.94 | $19.94 | 8,605,690 |
| 2023-12-25 | $22.57 | $23.50 | $19.99 | $20.30 | $20.30 | 14,037,660 |
| 2023-12-22 | $21.35 | $21.73 | $21.23 | $21.35 | $21.35 | 3,961,200 |
| 2023-12-21 | $21.73 | $22.00 | $21.15 | $21.52 | $21.52 | 5,255,140 |
| 2023-12-20 | $21.40 | $22.02 | $21.33 | $21.75 | $21.75 | 5,907,130 |
| 2023-12-19 | $21.00 | $21.70 | $20.98 | $21.45 | $21.45 | 5,047,560 |
| 2023-12-18 | $21.33 | $22.01 | $20.90 | $21.04 | $21.04 | 6,191,600 |
| 2023-12-15 | $21.87 | $21.90 | $20.97 | $21.33 | $21.33 | 7,377,500 |
| 2023-12-14 | $21.50 | $22.33 | $21.28 | $21.89 | $21.89 | 8,724,100 |
| 2023-12-13 | $21.08 | $21.86 | $21.04 | $21.44 | $21.44 | 7,075,500 |
| 2023-12-12 | $21.12 | $21.86 | $20.90 | $21.10 | $21.10 | 7,952,460 |
| 2023-12-11 | $19.55 | $21.21 | $19.55 | $21.14 | $21.14 | 10,493,200 |
| 2023-12-08 | $19.80 | $19.99 | $19.55 | $19.73 | $19.73 | 4,628,180 |
| 2023-12-07 | $20.40 | $20.40 | $19.47 | $19.80 | $19.80 | 7,087,370 |
| 2023-12-06 | $20.20 | $20.40 | $19.89 | $20.08 | $20.08 | 5,223,250 |
| 2023-12-05 | $20.70 | $21.00 | $20.00 | $20.11 | $20.11 | 9,536,530 |
| 2023-12-04 | $21.10 | $21.54 | $20.70 | $20.73 | $20.73 | 9,464,820 |
| 2023-12-01 | $20.65 | $21.66 | $20.50 | $21.62 | $21.62 | 9,919,320 |
| 2023-11-30 | $20.97 | $21.11 | $20.41 | $20.66 | $20.66 | 4,526,280 |
| 2023-11-29 | $20.56 | $21.37 | $20.40 | $20.88 | $20.88 | 8,172,730 |
| 2023-11-28 | $20.50 | $20.88 | $20.00 | $20.50 | $20.50 | 10,536,300 |
| 2023-11-27 | $21.53 | $21.53 | $19.20 | $20.50 | $20.50 | 13,316,800 |
| 2023-11-24 | $21.00 | $21.91 | $20.88 | $21.62 | $21.62 | 19,136,570 |
| 2023-11-23 | $19.10 | $20.87 | $19.00 | $20.80 | $20.80 | 17,688,200 |
| 2023-11-22 | $19.66 | $19.80 | $19.05 | $19.11 | $19.11 | 13,399,900 |
| 2023-11-21 | $19.93 | $20.25 | $18.98 | $19.62 | $19.62 | 16,556,250 |
| 2023-11-20 | $19.40 | $20.18 | $19.25 | $20.04 | $20.04 | 15,590,990 |
| 2023-11-17 | $19.50 | $19.75 | $19.04 | $19.49 | $19.49 | 13,134,490 |
| 2023-11-16 | $19.23 | $19.85 | $18.92 | $19.50 | $19.50 | 16,912,240 |
| 2023-11-15 | $19.16 | $20.10 | $18.88 | $19.22 | $19.22 | 19,338,520 |
| 2023-11-14 | $17.91 | $19.57 | $17.86 | $19.13 | $19.13 | 23,223,480 |
| 2023-11-13 | $16.78 | $18.19 | $16.73 | $18.12 | $18.12 | 17,279,130 |
| 2023-11-10 | $16.01 | $17.44 | $16.01 | $16.62 | $16.62 | 13,642,240 |
| 2023-11-09 | $16.45 | $16.45 | $15.81 | $16.14 | $16.14 | 5,199,140 |
| 2023-11-08 | $16.20 | $16.48 | $16.02 | $16.37 | $16.37 | 6,074,350 |
| 2023-11-07 | $16.08 | $16.26 | $15.80 | $16.11 | $16.11 | 4,390,230 |
| 2023-11-06 | $15.90 | $16.27 | $15.85 | $16.08 | $16.08 | 4,470,490 |
| 2023-11-03 | $15.99 | $16.19 | $15.81 | $15.88 | $15.88 | 3,449,200 |
| 2023-11-02 | $16.45 | $16.45 | $15.75 | $15.90 | $15.90 | 6,130,950 |
| 2023-11-01 | $16.23 | $16.49 | $15.93 | $16.37 | $16.37 | 5,480,700 |
| 2023-10-31 | $15.95 | $16.38 | $15.81 | $16.24 | $16.24 | 8,871,400 |
| 2023-10-30 | $15.82 | $16.18 | $15.20 | $15.81 | $15.81 | 10,625,570 |
| 2023-10-27 | $16.48 | $16.76 | $16.20 | $16.34 | $16.34 | 9,453,340 |
| 2023-10-26 | $16.07 | $17.18 | $16.03 | $16.76 | $16.76 | 18,638,800 |
| 2023-10-25 | $15.77 | $17.54 | $15.60 | $16.70 | $16.70 | 19,496,980 |
| 2023-10-24 | $15.72 | $16.09 | $15.39 | $15.67 | $15.67 | 6,725,900 |
| 2023-10-23 | $15.29 | $15.70 | $15.15 | $15.68 | $15.68 | 9,047,360 |
| 2023-10-20 | $15.09 | $15.46 | $14.66 | $15.46 | $15.46 | 7,167,250 |
| 2023-10-19 | $14.99 | $15.48 | $14.90 | $15.11 | $15.11 | 6,791,700 |
| 2023-10-18 | $15.06 | $15.07 | $14.84 | $14.99 | $14.99 | 2,553,300 |
| 2023-10-17 | $15.00 | $15.08 | $14.75 | $15.00 | $15.00 | 2,549,100 |
| 2023-10-16 | $14.25 | $15.05 | $14.25 | $15.01 | $15.01 | 7,342,450 |
| 2023-10-13 | $14.45 | $14.48 | $14.20 | $14.36 | $14.36 | 2,087,240 |
| 2023-10-12 | $14.18 | $14.62 | $14.12 | $14.48 | $14.48 | 3,274,460 |
| 2023-10-11 | $14.56 | $14.56 | $14.04 | $14.07 | $14.07 | 4,504,080 |
| 2023-10-10 | $14.35 | $14.68 | $14.21 | $14.56 | $14.56 | 2,468,590 |
| 2023-10-09 | $14.68 | $14.68 | $13.88 | $14.25 | $14.25 | 5,010,600 |
| 2023-09-28 | $14.39 | $15.10 | $14.35 | $14.85 | $14.85 | 4,283,680 |
| 2023-09-27 | $14.49 | $14.65 | $14.29 | $14.33 | $14.33 | 1,538,780 |
| 2023-09-26 | $14.52 | $14.61 | $14.29 | $14.37 | $14.37 | 1,470,500 |
| 2023-09-25 | $14.65 | $14.83 | $14.55 | $14.58 | $14.58 | 961,800 |
| 2023-09-22 | $14.59 | $14.74 | $14.35 | $14.72 | $14.72 | 1,397,450 |
| 2023-09-21 | $14.47 | $14.56 | $14.40 | $14.46 | $14.46 | 1,099,400 |
| 2023-09-20 | $14.95 | $14.97 | $14.43 | $14.45 | $14.45 | 2,835,080 |
| 2023-09-19 | $15.01 | $15.11 | $14.74 | $15.00 | $15.00 | 2,228,300 |
| 2023-09-18 | $14.60 | $15.04 | $14.60 | $14.94 | $14.94 | 2,004,610 |
| 2023-09-15 | $14.83 | $15.19 | $14.71 | $14.78 | $14.78 | 2,461,900 |
| 2023-09-14 | $15.01 | $15.01 | $14.65 | $14.79 | $14.79 | 1,768,700 |
| 2023-09-13 | $15.18 | $15.29 | $14.75 | $14.94 | $14.94 | 3,831,480 |
| 2023-09-12 | $14.70 | $15.19 | $14.57 | $15.19 | $15.19 | 3,853,300 |
| 2023-09-11 | $14.41 | $14.71 | $14.31 | $14.69 | $14.69 | 2,503,230 |
| 2023-09-08 | $14.80 | $14.88 | $14.40 | $14.41 | $14.41 | 5,821,000 |
| 2023-09-07 | $14.79 | $15.51 | $14.69 | $14.98 | $14.98 | 6,426,350 |
| 2023-09-06 | $14.73 | $15.20 | $14.56 | $14.79 | $14.79 | 5,948,180 |
| 2023-09-05 | $14.95 | $15.42 | $14.48 | $15.00 | $15.00 | 10,685,850 |
| 2023-09-04 | $15.80 | $15.80 | $14.80 | $14.92 | $14.92 | 13,568,570 |
| 2023-09-01 | $14.05 | $16.00 | $13.76 | $15.90 | $15.90 | 16,015,470 |
| 2023-08-31 | $14.21 | $14.25 | $13.99 | $13.99 | $13.99 | 2,041,700 |
| 2023-08-30 | $14.00 | $14.49 | $13.89 | $14.21 | $14.21 | 4,141,150 |
| 2023-08-29 | $13.99 | $14.27 | $13.99 | $14.05 | $14.05 | 2,924,440 |
| 2023-08-28 | $14.54 | $14.55 | $14.00 | $14.03 | $14.03 | 4,810,600 |
| 2023-08-25 | $14.08 | $14.24 | $13.77 | $13.80 | $13.80 | 3,092,680 |
| 2023-08-24 | $14.13 | $14.26 | $14.01 | $14.07 | $14.07 | 2,921,200 |
| 2023-08-23 | $14.50 | $14.65 | $14.00 | $14.13 | $14.13 | 3,389,600 |
| 2023-08-22 | $15.00 | $15.14 | $14.33 | $14.50 | $14.50 | 7,130,780 |
| 2023-08-21 | $15.54 | $15.60 | $14.84 | $15.00 | $15.00 | 6,703,800 |
| 2023-08-18 | $15.85 | $16.08 | $15.58 | $15.65 | $15.65 | 3,275,250 |
| 2023-08-17 | $15.60 | $15.98 | $15.45 | $15.86 | $15.86 | 3,957,070 |
| 2023-08-16 | $15.67 | $15.84 | $15.53 | $15.66 | $15.66 | 2,419,840 |
| 2023-08-15 | $15.67 | $15.90 | $15.50 | $15.73 | $15.73 | 3,237,900 |
| 2023-08-14 | $15.73 | $16.09 | $15.40 | $15.66 | $15.66 | 5,991,300 |
| 2023-08-11 | $16.03 | $16.50 | $15.88 | $15.94 | $15.94 | 6,865,000 |
| 2023-08-10 | $16.22 | $16.37 | $15.93 | $15.98 | $15.98 | 5,044,980 |
| 2023-08-09 | $16.10 | $16.48 | $15.95 | $16.23 | $16.23 | 8,734,080 |
| 2023-08-08 | $14.95 | $16.88 | $14.90 | $16.25 | $16.25 | 16,577,880 |
| 2023-08-07 | $14.60 | $15.06 | $14.50 | $14.90 | $14.90 | 4,280,980 |
| 2023-08-04 | $14.74 | $14.78 | $14.48 | $14.60 | $14.60 | 2,343,500 |
| 2023-08-03 | $14.75 | $14.91 | $14.48 | $14.63 | $14.63 | 2,176,660 |
| 2023-08-02 | $14.63 | $15.17 | $14.56 | $14.79 | $14.79 | 3,074,160 |
| 2023-08-01 | $14.60 | $14.81 | $14.40 | $14.63 | $14.63 | 1,983,180 |
| 2023-07-31 | $14.71 | $14.89 | $14.61 | $14.68 | $14.68 | 2,166,000 |
| 2023-07-28 | $14.90 | $14.93 | $14.52 | $14.73 | $14.73 | 2,635,930 |
| 2023-07-27 | $15.13 | $15.23 | $14.70 | $14.84 | $14.84 | 3,242,780 |
| 2023-07-26 | $15.00 | $15.23 | $14.92 | $15.05 | $15.05 | 2,176,630 |
| 2023-07-25 | $15.14 | $15.15 | $14.89 | $14.98 | $14.98 | 2,895,340 |
| 2023-07-24 | $15.23 | $15.23 | $14.84 | $14.94 | $14.94 | 3,472,600 |
| 2023-07-21 | $14.99 | $15.26 | $14.85 | $15.14 | $15.14 | 3,953,830 |
| 2023-07-20 | $14.77 | $15.08 | $14.71 | $14.90 | $14.90 | 4,409,980 |
| 2023-07-19 | $14.61 | $15.02 | $14.53 | $14.77 | $14.77 | 4,368,580 |
| 2023-07-18 | $14.75 | $14.80 | $14.48 | $14.70 | $14.70 | 2,704,550 |
| 2023-07-17 | $14.36 | $14.79 | $14.29 | $14.65 | $14.65 | 2,271,580 |
| 2023-07-14 | $14.35 | $14.88 | $14.24 | $14.41 | $14.41 | 4,423,340 |
| 2023-07-13 | $14.20 | $14.54 | $14.17 | $14.37 | $14.37 | 3,225,530 |
| 2023-07-12 | $14.66 | $14.84 | $14.19 | $14.22 | $14.22 | 3,723,290 |
| 2023-07-11 | $14.72 | $14.81 | $14.44 | $14.66 | $14.66 | 2,446,550 |
| 2023-07-10 | $14.68 | $14.84 | $14.40 | $14.56 | $14.56 | 2,278,000 |
| 2023-07-07 | $14.88 | $14.88 | $14.48 | $14.53 | $14.53 | 3,610,600 |
| 2023-07-06 | $14.20 | $15.16 | $14.14 | $14.88 | $14.88 | 6,631,980 |
| 2023-07-05 | $14.28 | $14.43 | $14.14 | $14.23 | $14.23 | 1,702,680 |
| 2023-07-04 | $14.36 | $14.51 | $14.22 | $14.34 | $14.34 | 1,944,500 |
| 2023-07-03 | $14.45 | $14.68 | $14.35 | $14.35 | $14.35 | 2,787,640 |
| 2023-06-30 | $14.08 | $14.79 | $13.76 | $14.48 | $14.48 | 5,106,800 |
| 2023-06-29 | $13.25 | $14.50 | $13.23 | $13.86 | $13.86 | 8,283,120 |
| 2023-06-28 | $13.66 | $13.90 | $13.03 | $13.16 | $13.16 | 5,041,450 |
| 2023-06-27 | $13.86 | $14.12 | $11.43 | $13.85 | $13.85 | 11,394,630 |
| 2023-06-26 | $14.45 | $14.62 | $13.79 | $13.91 | $13.91 | 4,617,220 |
| 2023-06-21 | $14.57 | $15.06 | $14.40 | $14.50 | $14.50 | 3,653,280 |
| 2023-06-20 | $15.00 | $15.00 | $14.10 | $14.57 | $14.57 | 6,796,100 |
| 2023-06-19 | $15.98 | $15.99 | $14.72 | $14.89 | $14.89 | 8,593,110 |
| 2023-06-16 | $16.30 | $16.77 | $15.63 | $15.82 | $15.82 | 8,950,910 |
| 2023-06-15 | $16.16 | $16.21 | $15.16 | $15.97 | $15.97 | 9,846,530 |
| 2023-06-14 | $15.57 | $16.26 | $15.38 | $16.07 | $16.07 | 10,235,440 |
| 2023-06-13 | $14.57 | $15.88 | $14.57 | $15.57 | $15.57 | 11,198,760 |
| 2023-06-12 | $14.29 | $14.67 | $14.17 | $14.57 | $14.57 | 3,371,600 |
| 2023-06-09 | $13.90 | $14.64 | $13.90 | $14.39 | $14.39 | 6,287,770 |
| 2023-06-08 | $14.25 | $14.26 | $13.89 | $13.91 | $13.91 | 1,680,350 |
| 2023-06-07 | $13.81 | $14.25 | $13.77 | $13.95 | $13.95 | 2,063,100 |
| 2023-06-06 | $14.39 | $14.46 | $13.81 | $13.99 | $13.99 | 3,513,700 |
| 2023-06-05 | $14.39 | $14.62 | $14.21 | $14.29 | $14.29 | 2,561,900 |
| 2023-06-02 | $14.46 | $14.65 | $14.22 | $14.47 | $14.47 | 3,010,200 |
| 2023-06-01 | $14.52 | $14.87 | $14.41 | $14.52 | $14.52 | 2,412,370 |
| 2023-05-31 | $14.63 | $14.69 | $14.42 | $14.52 | $14.52 | 1,585,300 |
| 2023-05-30 | $14.71 | $14.71 | $14.35 | $14.60 | $14.60 | 2,578,830 |
| 2023-05-29 | $14.67 | $15.20 | $14.60 | $14.60 | $14.60 | 5,134,400 |
| 2023-05-26 | $14.16 | $14.77 | $14.02 | $14.64 | $14.64 | 4,251,870 |
| 2023-05-25 | $14.08 | $14.25 | $13.93 | $14.19 | $14.19 | 1,927,320 |
| 2023-05-24 | $14.29 | $14.45 | $14.12 | $14.12 | $14.12 | 2,194,980 |
| 2023-05-23 | $14.33 | $14.67 | $14.21 | $14.36 | $14.36 | 2,915,280 |
| 2023-05-22 | $14.50 | $14.74 | $14.37 | $14.51 | $14.51 | 3,152,810 |
| 2023-05-19 | $13.93 | $14.84 | $13.67 | $14.55 | $14.55 | 7,829,420 |
| 2023-05-18 | $14.20 | $14.26 | $13.88 | $13.92 | $13.92 | 3,272,710 |
| 2023-05-17 | $13.87 | $14.27 | $13.85 | $14.20 | $14.20 | 3,416,840 |
| 2023-05-16 | $14.13 | $14.42 | $13.88 | $13.95 | $13.95 | 4,533,380 |
| 2023-05-15 | $13.62 | $14.37 | $13.61 | $14.19 | $14.19 | 6,844,000 |
| 2023-05-12 | $13.48 | $13.66 | $13.35 | $13.52 | $13.52 | 1,187,520 |
| 2023-05-11 | $13.50 | $13.71 | $13.27 | $13.57 | $13.57 | 1,836,000 |
| 2023-05-10 | $13.25 | $13.73 | $13.16 | $13.46 | $13.46 | 3,689,610 |
| 2023-05-09 | $13.79 | $13.79 | $13.12 | $13.15 | $13.15 | 2,528,750 |
| 2023-05-08 | $13.64 | $13.89 | $13.45 | $13.55 | $13.55 | 3,583,430 |
| 2023-05-05 | $13.23 | $13.80 | $13.15 | $13.63 | $13.63 | 3,816,230 |
| 2023-05-04 | $13.25 | $13.58 | $12.92 | $13.58 | $13.58 | 4,088,700 |
| 2023-05-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2023-05-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2023-04-28 | $12.82 | $13.50 | $12.61 | $13.32 | $13.32 | 4,609,300 |
| 2023-04-27 | $13.35 | $13.78 | $12.91 | $13.08 | $13.08 | 4,956,460 |
| 2023-04-26 | $12.64 | $13.64 | $12.44 | $13.33 | $13.33 | 5,457,570 |
| 2023-04-25 | $12.97 | $13.00 | $12.40 | $12.50 | $12.50 | 2,720,000 |
| 2023-04-24 | $12.34 | $13.06 | $12.26 | $12.96 | $12.96 | 3,459,400 |
| 2023-04-21 | $12.59 | $12.73 | $12.24 | $12.38 | $12.38 | 2,343,160 |
| 2023-04-20 | $13.00 | $13.06 | $12.55 | $12.59 | $12.59 | 2,984,870 |
| 2023-04-19 | $12.91 | $13.18 | $12.85 | $12.99 | $12.99 | 1,842,680 |
| 2023-04-18 | $13.28 | $13.28 | $12.90 | $13.01 | $13.01 | 2,507,900 |
| 2023-04-17 | $13.00 | $13.36 | $13.00 | $13.23 | $13.23 | 2,791,950 |
| 2023-04-14 | $13.38 | $13.39 | $12.93 | $13.10 | $13.10 | 2,856,500 |
| 2023-04-13 | $13.58 | $13.63 | $13.20 | $13.27 | $13.27 | 3,350,180 |
| 2023-04-12 | $13.50 | $14.02 | $13.25 | $13.57 | $13.57 | 6,703,850 |
| 2023-04-11 | $12.32 | $13.55 | $12.32 | $13.55 | $13.55 | 10,998,360 |
| 2023-04-10 | $12.38 | $12.59 | $12.24 | $12.32 | $12.32 | 2,897,000 |
| 2023-04-07 | $12.36 | $12.52 | $12.28 | $12.37 | $12.37 | 1,813,980 |
| 2023-04-06 | $12.40 | $12.46 | $12.25 | $12.28 | $12.28 | 2,012,380 |
| 2023-04-05 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2023-04-04 | $12.57 | $12.60 | $12.38 | $12.45 | $12.45 | 2,698,590 |
| 2023-04-03 | $12.54 | $12.63 | $12.20 | $12.57 | $12.57 | 3,692,700 |
| 2023-03-31 | $12.54 | $12.71 | $12.38 | $12.55 | $12.55 | 2,906,700 |
| 2023-03-30 | $12.70 | $12.70 | $12.11 | $12.55 | $12.55 | 3,890,000 |
| 2023-03-29 | $12.58 | $12.78 | $12.41 | $12.49 | $12.49 | 3,039,830 |
| 2023-03-28 | $12.81 | $12.86 | $12.50 | $12.60 | $12.60 | 4,311,610 |
| 2023-03-27 | $12.55 | $12.93 | $12.46 | $12.90 | $12.90 | 4,800,030 |
| 2023-03-24 | $12.64 | $12.93 | $12.35 | $12.49 | $12.49 | 3,947,200 |
| 2023-03-23 | $12.78 | $12.78 | $12.33 | $12.57 | $12.57 | 3,270,200 |
| 2023-03-22 | $12.72 | $12.88 | $12.66 | $12.74 | $12.74 | 2,941,630 |
| 2023-03-21 | $12.18 | $12.72 | $12.16 | $12.68 | $12.68 | 5,273,690 |
| 2023-03-20 | $13.32 | $13.32 | $12.12 | $12.16 | $12.16 | 9,277,730 |
| 2023-03-17 | $13.40 | $13.52 | $13.30 | $13.33 | $13.33 | 2,029,770 |
| 2023-03-16 | $13.44 | $13.63 | $13.16 | $13.41 | $13.41 | 2,430,570 |
| 2023-03-15 | $13.47 | $13.65 | $13.40 | $13.46 | $13.46 | 2,350,970 |
| 2023-03-14 | $13.85 | $13.85 | $13.44 | $13.46 | $13.46 | 2,318,100 |
| 2023-03-13 | $13.87 | $14.04 | $13.67 | $13.85 | $13.85 | 2,384,140 |
| 2023-03-10 | $13.86 | $14.21 | $13.69 | $13.87 | $13.87 | 2,893,600 |
| 2023-03-09 | $13.83 | $14.00 | $13.68 | $13.96 | $13.96 | 2,305,990 |
| 2023-03-08 | $13.69 | $13.90 | $13.63 | $13.80 | $13.80 | 1,071,200 |
| 2023-03-07 | $14.07 | $14.10 | $13.65 | $13.70 | $13.70 | 2,707,100 |
| 2023-03-06 | $14.03 | $14.32 | $13.95 | $14.07 | $14.07 | 3,015,340 |
| 2023-03-03 | $13.93 | $14.12 | $13.82 | $13.98 | $13.98 | 2,033,220 |
| 2023-03-02 | $14.03 | $14.10 | $13.90 | $13.94 | $13.94 | 2,023,900 |
| 2023-03-01 | $14.04 | $14.08 | $13.90 | $14.08 | $14.08 | 1,659,800 |
| 2023-02-28 | $14.10 | $14.24 | $13.80 | $14.05 | $14.05 | 2,244,210 |
| 2023-02-27 | $13.94 | $14.08 | $13.75 | $14.05 | $14.05 | 1,959,800 |
| 2023-02-24 | $14.00 | $14.04 | $13.86 | $13.90 | $13.90 | 1,224,540 |
| 2023-02-23 | $14.07 | $14.10 | $13.89 | $13.96 | $13.96 | 1,970,830 |
| 2023-02-22 | $14.19 | $14.24 | $13.97 | $14.07 | $14.07 | 1,740,730 |
| 2023-02-21 | $14.07 | $14.32 | $14.01 | $14.22 | $14.22 | 2,024,650 |
| 2023-02-20 | $14.03 | $14.27 | $13.86 | $14.00 | $14.00 | 2,145,690 |
| 2023-02-17 | $14.08 | $14.24 | $13.94 | $14.00 | $14.00 | 2,285,120 |
| 2023-02-16 | $14.56 | $14.59 | $14.01 | $14.10 | $14.10 | 4,931,480 |
| 2023-02-15 | $14.69 | $14.72 | $14.53 | $14.61 | $14.61 | 2,546,900 |
| 2023-02-14 | $14.80 | $14.80 | $14.54 | $14.69 | $14.69 | 2,864,460 |
| 2023-02-13 | $14.70 | $14.83 | $14.56 | $14.68 | $14.68 | 2,194,290 |
| 2023-02-10 | $14.60 | $14.85 | $14.57 | $14.62 | $14.62 | 2,712,600 |
| 2023-02-09 | $14.55 | $14.80 | $14.55 | $14.67 | $14.67 | 2,365,630 |
| 2023-02-08 | $14.82 | $15.22 | $14.60 | $14.62 | $14.62 | 4,313,050 |
| 2023-02-07 | $14.27 | $14.90 | $14.17 | $14.84 | $14.84 | 6,448,800 |
| 2023-02-06 | $14.25 | $14.31 | $14.14 | $14.26 | $14.26 | 1,664,750 |
| 2023-02-03 | $14.37 | $14.37 | $14.11 | $14.27 | $14.27 | 2,944,130 |
| 2023-02-02 | $14.37 | $14.44 | $14.21 | $14.37 | $14.37 | 2,408,860 |
| 2023-02-01 | $14.40 | $14.44 | $14.25 | $14.37 | $14.37 | 1,970,920 |
| 2023-01-31 | $14.13 | $14.32 | $14.13 | $14.29 | $14.29 | 1,727,600 |
| 2023-01-30 | $14.49 | $14.49 | $14.13 | $14.24 | $14.24 | 2,812,300 |
| 2023-01-20 | $13.81 | $14.38 | $13.81 | $14.35 | $14.35 | 4,945,100 |
| 2023-01-19 | $13.80 | $13.91 | $13.68 | $13.76 | $13.76 | 2,857,200 |
| 2023-01-18 | $13.79 | $14.01 | $13.69 | $13.83 | $13.83 | 2,249,070 |
| 2023-01-17 | $14.00 | $14.04 | $13.70 | $13.76 | $13.76 | 3,254,400 |
| 2023-01-16 | $14.22 | $14.30 | $13.90 | $13.94 | $13.94 | 4,819,910 |
| 2023-01-13 | $14.23 | $14.39 | $14.15 | $14.23 | $14.23 | 2,259,570 |
| 2023-01-12 | $14.15 | $14.36 | $13.99 | $14.31 | $14.31 | 4,802,640 |
| 2023-01-11 | $14.65 | $14.68 | $14.14 | $14.20 | $14.20 | 5,155,350 |
| 2023-01-10 | $15.39 | $15.39 | $14.18 | $14.51 | $14.51 | 9,399,520 |
| 2023-01-09 | $15.45 | $15.53 | $15.08 | $15.23 | $15.23 | 7,973,300 |
| 2023-01-06 | $15.43 | $15.89 | $15.15 | $15.45 | $15.45 | 10,311,850 |
| 2023-01-05 | $15.02 | $15.70 | $14.92 | $15.48 | $15.48 | 8,073,660 |
| 2023-01-04 | $14.66 | $15.35 | $14.64 | $15.20 | $15.20 | 6,497,980 |
| 2023-01-03 | $14.55 | $14.77 | $14.40 | $14.67 | $14.67 | 4,181,520 |
| 2023-01-02 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-12-30 | $15.17 | $15.27 | $14.45 | $14.51 | $14.51 | 5,738,590 |
| 2022-12-29 | $15.42 | $15.58 | $15.16 | $15.17 | $15.17 | 4,727,450 |
| 2022-12-28 | $15.78 | $15.94 | $15.20 | $15.30 | $15.30 | 8,597,420 |
| 2022-12-27 | $15.80 | $15.93 | $15.63 | $15.79 | $15.79 | 6,135,330 |
| 2022-12-26 | $15.05 | $15.88 | $14.83 | $15.62 | $15.62 | 7,412,170 |
| 2022-12-23 | $14.17 | $14.96 | $14.09 | $14.86 | $14.86 | 4,972,710 |
| 2022-12-22 | $14.08 | $14.60 | $14.08 | $14.17 | $14.17 | 2,161,480 |
| 2022-12-21 | $14.30 | $14.30 | $14.02 | $14.10 | $14.10 | 1,108,200 |
| 2022-12-20 | $14.24 | $14.34 | $14.05 | $14.20 | $14.20 | 1,224,230 |
| 2022-12-19 | $14.51 | $14.73 | $14.12 | $14.29 | $14.29 | 4,159,180 |
| 2022-12-16 | $13.92 | $14.93 | $13.92 | $14.50 | $14.50 | 5,190,710 |
| 2022-12-15 | $14.18 | $14.29 | $13.99 | $14.00 | $14.00 | 1,812,600 |
| 2022-12-14 | $14.40 | $14.55 | $14.18 | $14.20 | $14.20 | 1,541,000 |
| 2022-12-13 | $14.30 | $14.48 | $14.17 | $14.27 | $14.27 | 1,318,620 |
| 2022-12-12 | $14.64 | $14.70 | $14.20 | $14.25 | $14.25 | 2,272,850 |
| 2022-12-09 | $14.50 | $14.80 | $14.43 | $14.61 | $14.61 | 1,687,730 |
| 2022-12-08 | $14.53 | $14.79 | $14.36 | $14.50 | $14.50 | 1,757,800 |
| 2022-12-07 | $14.57 | $14.65 | $14.41 | $14.53 | $14.53 | 2,122,800 |
| 2022-12-06 | $15.18 | $15.18 | $14.55 | $14.65 | $14.65 | 2,898,280 |
| 2022-12-05 | $14.93 | $15.35 | $14.93 | $15.18 | $15.18 | 3,635,180 |
| 2022-12-01 | $14.39 | $14.48 | $14.23 | $14.30 | $14.30 | 1,486,840 |
| 2022-11-30 | $14.64 | $14.66 | $14.20 | $14.29 | $14.29 | 2,430,990 |
| 2022-11-29 | $14.50 | $14.85 | $14.42 | $14.61 | $14.61 | 2,181,230 |
| 2022-11-28 | $14.80 | $14.99 | $14.30 | $14.52 | $14.52 | 3,365,330 |
| 2022-11-25 | $14.89 | $15.03 | $14.80 | $14.86 | $14.86 | 1,202,120 |
| 2022-11-24 | $15.06 | $15.17 | $14.85 | $14.87 | $14.87 | 1,547,700 |
| 2022-11-23 | $14.97 | $15.10 | $14.71 | $15.04 | $15.04 | 2,391,390 |
| 2022-11-22 | $14.84 | $15.19 | $14.73 | $14.87 | $14.87 | 2,755,740 |
| 2022-11-21 | $14.80 | $14.88 | $14.47 | $14.84 | $14.84 | 2,717,920 |
| 2022-11-18 | $15.19 | $15.48 | $14.85 | $14.92 | $14.92 | 4,733,380 |
| 2022-11-17 | $14.67 | $15.55 | $14.50 | $15.19 | $15.19 | 7,349,660 |
| 2022-11-16 | $14.82 | $14.82 | $14.40 | $14.52 | $14.52 | 1,651,780 |
| 2022-11-15 | $14.30 | $14.78 | $14.30 | $14.71 | $14.71 | 2,415,200 |
| 2022-11-14 | $14.81 | $14.81 | $14.38 | $14.43 | $14.43 | 2,518,780 |
| 2022-11-11 | $14.80 | $15.08 | $14.63 | $14.64 | $14.64 | 2,454,680 |
| 2022-11-10 | $14.80 | $15.00 | $14.63 | $14.63 | $14.63 | 2,567,190 |
| 2022-11-09 | $14.90 | $15.15 | $14.62 | $15.00 | $15.00 | 3,133,080 |
| 2022-11-08 | $14.97 | $15.06 | $14.61 | $14.76 | $14.76 | 2,913,840 |
| 2022-11-07 | $15.00 | $15.30 | $14.94 | $15.04 | $15.04 | 3,650,000 |
| 2022-11-04 | $15.18 | $15.39 | $14.87 | $15.07 | $15.07 | 3,551,360 |
| 2022-11-03 | $14.74 | $15.25 | $14.74 | $15.02 | $15.02 | 2,287,010 |
| 2022-11-02 | $15.42 | $15.57 | $14.82 | $14.97 | $14.97 | 4,002,220 |
| 2022-11-01 | $15.17 | $15.60 | $14.97 | $15.42 | $15.42 | 1,922,140 |
| 2022-10-31 | $15.13 | $15.18 | $14.66 | $14.92 | $14.92 | 1,457,920 |
| 2022-10-28 | $15.51 | $15.51 | $14.82 | $14.87 | $14.87 | 2,158,320 |
| 2022-10-27 | $15.48 | $15.88 | $15.26 | $15.48 | $15.48 | 2,024,250 |
| 2022-10-26 | $15.21 | $15.87 | $15.21 | $15.48 | $15.48 | 2,647,140 |
| 2022-10-25 | $14.99 | $15.56 | $14.98 | $15.29 | $15.29 | 2,468,310 |
| 2022-10-24 | $15.81 | $16.01 | $15.22 | $15.39 | $15.39 | 3,787,170 |
| 2022-10-21 | $15.62 | $16.49 | $15.52 | $15.78 | $15.78 | 4,272,100 |
| 2022-10-20 | $16.17 | $16.17 | $15.33 | $15.61 | $15.61 | 4,179,850 |
| 2022-10-19 | $16.62 | $16.69 | $15.99 | $16.15 | $16.15 | 4,030,010 |
| 2022-10-18 | $16.76 | $17.07 | $16.58 | $16.62 | $16.62 | 2,650,460 |
| 2022-10-17 | $16.85 | $17.10 | $16.39 | $16.76 | $16.76 | 5,275,770 |
| 2022-10-14 | $16.25 | $17.04 | $16.25 | $16.85 | $16.85 | 6,271,100 |
| 2022-10-13 | $15.31 | $16.58 | $15.31 | $16.23 | $16.23 | 5,746,580 |
| 2022-10-12 | $15.31 | $15.88 | $14.96 | $15.50 | $15.50 | 3,870,680 |
| 2022-10-11 | $14.20 | $15.29 | $14.20 | $15.20 | $15.20 | 6,604,580 |
| 2022-10-10 | $13.72 | $14.60 | $13.60 | $14.34 | $14.34 | 4,144,690 |
| 2022-09-30 | $14.19 | $14.20 | $13.45 | $13.66 | $13.66 | 4,710,760 |
| 2022-09-29 | $14.67 | $14.88 | $14.08 | $14.19 | $14.19 | 2,664,530 |
| 2022-09-28 | $14.88 | $15.54 | $14.56 | $14.65 | $14.65 | 2,456,280 |
| 2022-09-27 | $15.23 | $15.23 | $14.61 | $14.90 | $14.90 | 3,278,530 |
| 2022-09-26 | $15.92 | $16.10 | $14.85 | $15.12 | $15.12 | 6,050,430 |
| 2022-09-23 | $16.34 | $17.14 | $15.58 | $16.00 | $16.00 | 8,031,570 |
| 2022-09-22 | $15.99 | $16.49 | $15.75 | $16.24 | $16.24 | 4,841,700 |
| 2022-09-21 | $16.65 | $16.93 | $15.63 | $16.15 | $16.15 | 6,078,390 |
| 2022-09-20 | $17.35 | $17.55 | $16.47 | $16.65 | $16.65 | 5,187,060 |
| 2022-09-19 | $17.49 | $18.22 | $16.93 | $17.00 | $17.00 | 8,215,980 |
| 2022-09-16 | $17.50 | $17.60 | $16.81 | $17.07 | $17.07 | 8,441,180 |
| 2022-09-15 | $15.25 | $17.50 | $15.18 | $17.50 | $17.50 | 14,364,170 |
| 2022-09-14 | $15.40 | $15.50 | $15.13 | $15.19 | $15.19 | 1,814,500 |
| 2022-09-13 | $15.36 | $15.68 | $15.30 | $15.60 | $15.60 | 2,477,780 |
| 2022-09-12 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-09-09 | $15.50 | $15.58 | $15.26 | $15.33 | $15.33 | 1,751,150 |
| 2022-09-08 | $15.66 | $15.83 | $15.40 | $15.43 | $15.43 | 2,091,200 |
| 2022-09-07 | $16.32 | $16.34 | $15.70 | $15.73 | $15.73 | 4,227,300 |
| 2022-09-06 | $15.31 | $16.45 | $15.29 | $16.31 | $16.31 | 5,685,380 |
| 2022-09-05 | $15.16 | $15.29 | $14.90 | $15.23 | $15.23 | 4,103,000 |
| 2022-09-02 | $16.50 | $16.50 | $15.05 | $15.16 | $15.16 | 5,763,480 |
| 2022-09-01 | $16.02 | $16.81 | $15.75 | $16.14 | $16.14 | 5,846,830 |
| 2022-08-31 | $16.12 | $16.33 | $15.70 | $15.88 | $15.88 | 2,905,380 |
| 2022-08-30 | $16.46 | $16.63 | $16.09 | $16.18 | $16.18 | 3,169,400 |
| 2022-08-29 | $16.35 | $16.80 | $15.98 | $16.47 | $16.47 | 4,798,800 |
| 2022-08-26 | $15.51 | $16.46 | $15.45 | $16.35 | $16.35 | 5,588,660 |
| 2022-08-25 | $15.26 | $15.65 | $15.02 | $15.51 | $15.51 | 1,942,560 |
| 2022-08-24 | $15.77 | $15.78 | $15.12 | $15.26 | $15.26 | 2,596,220 |
| 2022-08-23 | $16.17 | $16.35 | $15.48 | $15.83 | $15.83 | 4,507,060 |
| 2022-08-22 | $15.69 | $16.29 | $15.37 | $16.24 | $16.24 | 4,989,870 |
| 2022-08-19 | $15.74 | $15.94 | $15.52 | $15.69 | $15.69 | 2,047,620 |
| 2022-08-18 | $15.98 | $16.12 | $15.60 | $15.65 | $15.65 | 1,986,900 |
| 2022-08-17 | $15.55 | $16.19 | $15.55 | $15.93 | $15.93 | 3,184,300 |
| 2022-08-16 | $15.40 | $15.95 | $15.25 | $15.65 | $15.65 | 3,441,010 |
| 2022-08-15 | $15.65 | $15.92 | $15.30 | $15.40 | $15.40 | 4,184,530 |
| 2022-08-12 | $15.91 | $16.22 | $15.51 | $15.65 | $15.65 | 1,724,600 |
| 2022-08-11 | $16.08 | $16.25 | $15.72 | $15.90 | $15.90 | 2,397,680 |
| 2022-08-10 | $16.12 | $16.30 | $15.66 | $15.98 | $15.98 | 3,418,170 |
| 2022-08-09 | $15.50 | $16.56 | $15.22 | $16.14 | $16.14 | 5,515,580 |
| 2022-08-08 | $14.29 | $15.40 | $14.20 | $15.30 | $15.30 | 4,044,620 |
| 2022-08-05 | $14.48 | $14.48 | $14.12 | $14.30 | $14.30 | 1,470,360 |
| 2022-08-04 | $14.24 | $14.60 | $14.04 | $14.32 | $14.32 | 1,847,370 |
| 2022-08-03 | $13.57 | $14.51 | $13.57 | $14.23 | $14.23 | 4,391,050 |
| 2022-08-02 | $14.61 | $14.61 | $13.33 | $13.56 | $13.56 | 3,547,560 |
| 2022-08-01 | $14.99 | $14.99 | $14.53 | $14.72 | $14.72 | 1,334,130 |
| 2022-07-29 | $14.62 | $15.12 | $14.57 | $14.91 | $14.91 | 2,794,280 |
| 2022-07-28 | $14.89 | $14.89 | $14.61 | $14.68 | $14.68 | 1,557,100 |
| 2022-07-27 | $14.69 | $14.84 | $14.41 | $14.75 | $14.75 | 2,162,000 |
| 2022-07-26 | $15.14 | $15.24 | $14.50 | $14.51 | $14.51 | 3,283,980 |
| 2022-07-25 | $15.01 | $15.49 | $14.71 | $15.05 | $15.05 | 3,793,850 |
| 2022-07-22 | $14.60 | $15.58 | $14.60 | $15.07 | $15.07 | 4,478,490 |
| 2022-07-21 | $15.11 | $15.21 | $14.44 | $14.53 | $14.53 | 5,054,140 |
| 2022-07-20 | $15.22 | $15.58 | $14.93 | $15.17 | $15.17 | 3,899,390 |
| 2022-07-19 | $15.73 | $16.08 | $14.93 | $15.19 | $15.19 | 4,181,510 |
| 2022-07-18 | $15.81 | $16.10 | $15.70 | $15.82 | $15.82 | 1,217,500 |
| 2022-07-15 | $16.25 | $16.50 | $15.80 | $15.81 | $15.81 | 2,584,930 |
| 2022-07-14 | $16.36 | $16.60 | $16.25 | $16.34 | $16.34 | 1,107,000 |
| 2022-07-13 | $16.36 | $16.74 | $16.26 | $16.36 | $16.36 | 1,067,170 |
| 2022-07-12 | $16.69 | $16.84 | $16.32 | $16.44 | $16.44 | 925,080 |
| 2022-07-11 | $17.00 | $17.30 | $16.56 | $16.84 | $16.84 | 2,088,600 |
| 2022-07-08 | $17.18 | $17.61 | $17.02 | $17.22 | $17.22 | 1,739,650 |
| 2022-07-07 | $17.40 | $17.87 | $17.05 | $17.17 | $17.17 | 2,612,600 |
| 2022-07-06 | $16.16 | $17.57 | $16.01 | $17.50 | $17.50 | 4,767,830 |
| 2022-07-05 | $16.20 | $16.58 | $16.10 | $16.26 | $16.26 | 1,184,500 |
| 2022-07-04 | $16.39 | $16.54 | $16.05 | $16.45 | $16.45 | 2,070,000 |
| 2022-07-01 | $16.90 | $17.00 | $16.15 | $16.37 | $16.37 | 3,051,050 |
| 2022-06-30 | $17.60 | $17.80 | $16.94 | $16.95 | $16.95 | 3,187,420 |
| 2022-06-29 | $17.68 | $17.94 | $17.35 | $17.59 | $17.59 | 2,833,170 |
| 2022-06-28 | $17.00 | $18.09 | $16.85 | $17.82 | $17.82 | 3,216,830 |
| 2022-06-27 | $17.23 | $17.84 | $17.04 | $17.06 | $17.06 | 2,373,380 |
| 2022-06-24 | $17.14 | $17.95 | $17.14 | $17.36 | $17.36 | 1,970,710 |
| 2022-06-23 | $17.59 | $17.69 | $17.10 | $17.31 | $17.31 | 1,662,820 |
| 2022-06-22 | $17.88 | $18.19 | $17.46 | $17.58 | $17.58 | 1,510,800 |
| 2022-06-21 | $17.35 | $18.36 | $17.12 | $17.85 | $17.85 | 3,428,150 |
| 2022-06-20 | $17.50 | $17.59 | $17.12 | $17.35 | $17.35 | 1,488,280 |
| 2022-06-17 | $17.25 | $17.66 | $17.11 | $17.27 | $17.27 | 2,145,700 |
| 2022-06-16 | $17.77 | $17.89 | $17.30 | $17.38 | $17.38 | 2,108,700 |
| 2022-06-15 | $17.92 | $18.42 | $17.77 | $17.77 | $17.77 | 2,624,460 |
| 2022-06-14 | $18.01 | $18.19 | $17.60 | $17.90 | $17.90 | 2,371,310 |
| 2022-06-13 | $18.15 | $18.66 | $17.70 | $17.97 | $17.97 | 2,695,980 |
| 2022-06-10 | $17.85 | $18.50 | $17.49 | $18.39 | $18.39 | 3,389,980 |
| 2022-06-09 | $17.94 | $18.07 | $17.24 | $17.68 | $17.68 | 3,064,910 |
| 2022-06-08 | $18.53 | $19.00 | $17.10 | $17.75 | $17.75 | 6,302,080 |
| 2022-06-07 | $18.50 | $18.56 | $17.56 | $18.07 | $18.07 | 4,914,960 |
| 2022-06-06 | $17.97 | $18.88 | $17.74 | $18.42 | $18.42 | 8,149,100 |
| 2022-06-02 | $16.70 | $17.60 | $16.70 | $17.46 | $17.46 | 5,077,320 |
| 2022-06-01 | $16.03 | $16.97 | $15.87 | $16.77 | $16.77 | 5,004,030 |
| 2022-05-31 | $15.88 | $16.46 | $15.56 | $16.05 | $16.05 | 3,077,340 |
| 2022-05-30 | $15.77 | $16.07 | $15.42 | $15.88 | $15.88 | 3,230,780 |
| 2022-05-27 | $15.72 | $16.39 | $15.69 | $15.76 | $15.76 | 2,999,380 |
| 2022-05-26 | $15.81 | $16.21 | $15.58 | $15.71 | $15.71 | 3,492,740 |
| 2022-05-25 | $15.12 | $16.12 | $14.85 | $15.91 | $15.91 | 4,496,630 |
| 2022-05-24 | $15.77 | $15.88 | $14.90 | $15.00 | $15.00 | 5,718,130 |
| 2022-05-23 | $16.98 | $17.03 | $15.70 | $15.76 | $15.76 | 9,385,330 |
| 2022-05-20 | $17.28 | $17.38 | $17.00 | $17.07 | $17.07 | 3,303,830 |
| 2022-05-19 | $16.84 | $17.42 | $16.77 | $17.25 | $17.25 | 3,728,880 |
| 2022-05-18 | $17.00 | $17.79 | $16.70 | $17.02 | $17.02 | 4,610,250 |
| 2022-05-17 | $16.50 | $17.34 | $16.30 | $16.98 | $16.98 | 4,157,470 |
| 2022-05-16 | $17.08 | $17.25 | $16.55 | $16.57 | $16.57 | 4,946,950 |
| 2022-05-13 | $17.08 | $17.50 | $16.81 | $17.28 | $17.28 | 7,006,180 |
| 2022-05-12 | $14.91 | $17.50 | $14.91 | $17.31 | $17.31 | 12,012,090 |
| 2022-05-11 | $15.25 | $15.48 | $14.92 | $15.06 | $15.06 | 4,497,250 |
| 2022-05-10 | $14.77 | $15.55 | $14.62 | $15.17 | $15.17 | 5,198,660 |
| 2022-05-09 | $14.85 | $15.25 | $14.44 | $15.00 | $15.00 | 4,896,270 |
| 2022-05-06 | $14.18 | $15.36 | $14.01 | $14.88 | $14.88 | 4,726,970 |
| 2022-05-05 | $14.36 | $14.88 | $14.15 | $14.60 | $14.60 | 3,797,640 |
| 2022-05-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-05-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-04-29 | $12.79 | $14.84 | $12.76 | $14.63 | $14.63 | 7,279,520 |
| 2022-04-28 | $12.28 | $12.84 | $11.80 | $12.80 | $12.80 | 4,919,340 |
| 2022-04-27 | $12.11 | $12.38 | $11.10 | $12.26 | $12.26 | 5,985,910 |
| 2022-04-26 | $12.87 | $13.18 | $12.10 | $12.13 | $12.13 | 4,991,770 |
| 2022-04-25 | $13.95 | $14.39 | $12.80 | $12.80 | $12.80 | 5,523,770 |
| 2022-04-22 | $14.97 | $14.97 | $14.30 | $14.44 | $14.44 | 3,007,530 |
| 2022-04-21 | $15.70 | $16.23 | $14.80 | $14.92 | $14.92 | 6,991,300 |
| 2022-04-20 | $15.19 | $16.45 | $15.05 | $16.13 | $16.13 | 8,291,760 |
| 2022-04-19 | $15.24 | $15.49 | $14.90 | $15.14 | $15.14 | 2,641,660 |
| 2022-04-18 | $14.39 | $15.37 | $14.39 | $15.36 | $15.36 | 4,008,590 |
| 2022-04-15 | $14.92 | $15.15 | $14.47 | $14.52 | $14.52 | 3,738,230 |
| 2022-04-14 | $15.52 | $16.05 | $14.90 | $14.97 | $14.97 | 5,860,600 |
| 2022-04-13 | $15.45 | $16.16 | $14.70 | $15.60 | $15.60 | 7,686,460 |
| 2022-04-12 | $14.96 | $15.99 | $14.01 | $15.43 | $15.43 | 11,202,760 |
| 2022-04-11 | $13.50 | $16.28 | $12.19 | $15.05 | $15.05 | 17,219,370 |
| 2022-04-08 | $12.65 | $13.77 | $11.95 | $13.73 | $13.73 | 10,909,180 |
| 2022-04-07 | $13.03 | $13.04 | $12.48 | $12.58 | $12.58 | 2,972,260 |
| 2022-04-06 | $13.21 | $13.21 | $12.79 | $12.90 | $12.90 | 2,712,660 |
| 2022-04-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-04-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-04-01 | $13.23 | $13.54 | $13.12 | $13.20 | $13.20 | 3,167,320 |
| 2022-03-31 | $13.20 | $13.55 | $13.10 | $13.36 | $13.36 | 3,818,950 |
| 2022-03-30 | $13.57 | $13.62 | $13.18 | $13.33 | $13.33 | 3,100,680 |
| 2022-03-29 | $13.96 | $14.06 | $13.33 | $13.42 | $13.42 | 2,368,830 |
| 2022-03-28 | $14.31 | $14.31 | $13.50 | $13.82 | $13.82 | 3,646,440 |
| 2022-03-25 | $14.15 | $14.59 | $14.06 | $14.19 | $14.19 | 2,237,600 |
| 2022-03-24 | $14.60 | $14.77 | $14.06 | $14.32 | $14.32 | 2,680,420 |
| 2022-03-23 | $15.05 | $15.18 | $14.08 | $14.75 | $14.75 | 2,459,000 |
| 2022-03-22 | $15.23 | $15.51 | $15.01 | $15.06 | $15.06 | 1,708,230 |
| 2022-03-21 | $15.39 | $15.50 | $15.17 | $15.37 | $15.37 | 1,325,100 |
| 2022-03-18 | $15.01 | $15.55 | $14.96 | $15.39 | $15.39 | 1,732,690 |
| 2022-03-17 | $15.50 | $15.78 | $15.10 | $15.12 | $15.12 | 2,869,870 |
| 2022-03-16 | $15.00 | $15.48 | $14.60 | $15.44 | $15.44 | 1,999,460 |
| 2022-03-15 | $15.31 | $15.63 | $14.65 | $14.82 | $14.82 | 2,391,790 |
| 2022-03-14 | $15.76 | $15.81 | $15.36 | $15.38 | $15.38 | 1,736,480 |
| 2022-03-11 | $15.57 | $16.07 | $15.30 | $15.95 | $15.95 | 2,118,870 |
| 2022-03-10 | $15.83 | $16.43 | $15.77 | $15.80 | $15.80 | 1,750,400 |
| 2022-03-09 | $15.25 | $15.90 | $14.90 | $15.69 | $15.69 | 3,070,430 |
| 2022-03-08 | $16.09 | $16.09 | $15.35 | $15.37 | $15.37 | 2,177,220 |
| 2022-03-07 | $16.20 | $16.29 | $15.91 | $16.00 | $16.00 | 1,131,130 |
| 2022-03-04 | $16.80 | $16.84 | $16.00 | $16.15 | $16.15 | 2,033,950 |
| 2022-03-03 | $17.25 | $17.26 | $16.64 | $16.80 | $16.80 | 1,668,160 |
| 2022-03-02 | $17.24 | $17.24 | $17.02 | $17.12 | $17.12 | 1,275,800 |
| 2022-03-01 | $17.32 | $17.54 | $17.05 | $17.10 | $17.10 | 1,265,920 |
| 2022-02-28 | $17.61 | $17.70 | $17.07 | $17.26 | $17.26 | 2,060,910 |
| 2022-02-25 | $17.23 | $17.92 | $17.23 | $17.68 | $17.68 | 2,566,800 |
| 2022-02-24 | $17.83 | $18.04 | $16.97 | $17.11 | $17.11 | 3,542,560 |
| 2022-02-23 | $17.49 | $18.26 | $17.30 | $17.81 | $17.81 | 3,104,070 |
| 2022-02-22 | $17.34 | $17.65 | $17.08 | $17.49 | $17.49 | 2,587,850 |
| 2022-02-21 | $17.92 | $17.92 | $17.21 | $17.44 | $17.44 | 3,902,960 |
| 2022-02-18 | $17.10 | $17.97 | $16.57 | $17.92 | $17.92 | 4,050,030 |
| 2022-02-17 | $16.78 | $17.48 | $16.61 | $16.91 | $16.91 | 3,547,000 |
| 2022-02-16 | $16.75 | $17.12 | $16.30 | $16.82 | $16.82 | 3,926,060 |
| 2022-02-15 | $16.24 | $16.42 | $15.92 | $16.25 | $16.25 | 1,402,030 |
| 2022-02-14 | $16.00 | $16.90 | $15.70 | $16.21 | $16.21 | 2,446,100 |
| 2022-02-11 | $16.47 | $16.47 | $15.70 | $15.83 | $15.83 | 2,394,900 |
| 2022-02-10 | $16.68 | $16.98 | $16.28 | $16.41 | $16.41 | 1,861,400 |
| 2022-02-09 | $16.71 | $16.81 | $16.45 | $16.76 | $16.76 | 1,537,530 |
| 2022-02-08 | $16.49 | $17.08 | $16.35 | $16.76 | $16.76 | 2,168,580 |
| 2022-02-07 | $17.00 | $17.20 | $16.38 | $16.42 | $16.42 | 1,677,100 |
| 2022-02-04 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2022-02-03 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2022-02-02 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2022-02-01 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2022-01-28 | $16.56 | $16.85 | $15.92 | $16.57 | $16.57 | 2,716,110 |
| 2022-01-27 | $17.29 | $17.40 | $16.16 | $16.24 | $16.24 | 3,393,360 |
| 2022-01-26 | $17.35 | $17.64 | $17.02 | $17.19 | $17.19 | 1,924,750 |
| 2022-01-25 | $17.90 | $18.17 | $17.21 | $17.28 | $17.28 | 1,704,300 |
| 2022-01-24 | $18.30 | $18.35 | $17.62 | $18.06 | $18.06 | 3,179,840 |
| 2022-01-21 | $18.01 | $18.45 | $17.75 | $18.33 | $18.33 | 2,548,620 |
| 2022-01-20 | $18.70 | $18.85 | $18.10 | $18.11 | $18.11 | 2,887,800 |
| 2022-01-19 | $19.00 | $19.15 | $18.48 | $18.75 | $18.75 | 2,420,440 |
| 2022-01-18 | $19.64 | $19.64 | $18.88 | $18.98 | $18.98 | 3,380,110 |
| 2022-01-17 | $20.18 | $20.20 | $19.31 | $19.66 | $19.66 | 3,184,890 |
| 2022-01-14 | $19.75 | $20.50 | $19.18 | $20.00 | $20.00 | 3,036,100 |
| 2022-01-13 | $20.45 | $20.48 | $19.53 | $19.55 | $19.55 | 2,487,030 |
| 2022-01-12 | $20.50 | $20.72 | $20.20 | $20.30 | $20.30 | 1,723,300 |
| 2022-01-11 | $20.98 | $21.45 | $20.30 | $20.50 | $20.50 | 2,604,920 |
| 2022-01-10 | $20.55 | $21.33 | $20.40 | $20.95 | $20.95 | 2,578,260 |
| 2022-01-07 | $20.89 | $21.09 | $20.43 | $20.70 | $20.70 | 2,433,410 |
| 2022-01-06 | $21.02 | $21.46 | $20.71 | $21.00 | $21.00 | 2,259,750 |
| 2022-01-05 | $21.14 | $21.34 | $20.33 | $21.26 | $21.26 | 2,755,030 |
| 2022-01-04 | $21.83 | $21.83 | $21.06 | $21.10 | $21.10 | 1,901,800 |
| 2022-01-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2021-12-31 | $21.57 | $21.93 | $21.35 | $21.60 | $21.60 | 2,021,300 |
| 2021-12-30 | $21.61 | $21.79 | $21.24 | $21.60 | $21.60 | 2,113,270 |
| 2021-12-29 | $22.47 | $22.55 | $21.51 | $21.61 | $21.61 | 2,478,790 |
| 2021-12-28 | $20.92 | $22.78 | $20.88 | $22.39 | $22.39 | 4,380,030 |
| 2021-12-27 | $21.68 | $21.88 | $20.86 | $21.04 | $21.04 | 1,827,980 |
| 2021-12-24 | $22.11 | $22.45 | $21.35 | $21.77 | $21.77 | 3,285,640 |
| 2021-12-22 | $22.57 | $22.87 | $21.70 | $21.88 | $21.88 | 3,433,140 |
| 2021-12-21 | $23.10 | $23.38 | $21.88 | $22.40 | $22.40 | 4,392,440 |
| 2021-12-20 | $22.24 | $23.45 | $22.02 | $22.47 | $22.47 | 3,993,790 |
| 2021-12-17 | $21.99 | $22.58 | $21.70 | $22.40 | $22.40 | 4,495,180 |
| 2021-12-16 | $20.94 | $22.87 | $20.60 | $22.15 | $22.15 | 5,891,810 |
| 2021-12-15 | $20.46 | $21.21 | $20.34 | $20.76 | $20.76 | 2,613,330 |
| 2021-12-14 | $20.30 | $20.47 | $20.02 | $20.34 | $20.34 | 1,961,100 |
| 2021-12-13 | $20.63 | $20.99 | $20.20 | $20.30 | $20.30 | 2,449,570 |
| 2021-12-08 | $21.21 | $21.40 | $20.40 | $20.65 | $20.65 | 4,150,550 |
| 2021-12-07 | $22.25 | $22.60 | $20.98 | $21.18 | $21.18 | 3,029,040 |
| 2021-12-06 | $22.85 | $22.97 | $22.13 | $22.26 | $22.26 | 1,960,970 |
| 2021-12-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,979,060 |
| 2021-12-02 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 2,705,880 |
| 2021-12-01 | $21.86 | $23.17 | $21.86 | $22.79 | $22.79 | 2,478,570 |
| 2021-11-30 | $22.80 | $23.36 | $22.09 | $22.32 | $22.32 | 2,732,590 |
| 2021-11-29 | $22.37 | $23.21 | $22.27 | $22.80 | $22.80 | 2,149,440 |
| 2021-11-26 | $23.20 | $23.20 | $22.56 | $22.73 | $22.73 | 1,719,840 |
| 2021-11-25 | $23.40 | $23.82 | $22.58 | $23.00 | $23.00 | 3,680,350 |
| 2021-11-24 | $22.69 | $23.50 | $22.48 | $23.18 | $23.18 | 3,812,950 |
| 2021-11-23 | $22.90 | $23.13 | $22.61 | $22.71 | $22.71 | 2,792,320 |
| 2021-11-22 | $23.04 | $23.31 | $22.36 | $22.99 | $22.99 | 3,174,410 |
| 2021-11-19 | $22.55 | $23.78 | $22.55 | $22.91 | $22.91 | 3,694,620 |
| 2021-11-18 | $22.83 | $23.38 | $22.40 | $22.92 | $22.92 | 3,522,290 |
| 2021-11-17 | $23.54 | $24.58 | $22.60 | $22.75 | $22.75 | 5,520,370 |
| 2021-11-16 | $23.90 | $23.90 | $22.85 | $22.92 | $22.92 | 4,320,700 |
| 2021-11-15 | $24.06 | $24.49 | $23.70 | $23.90 | $23.90 | 4,484,910 |
| 2021-11-12 | $22.66 | $24.88 | $22.05 | $24.20 | $24.20 | 10,329,130 |
| 2021-11-11 | $20.93 | $23.55 | $20.81 | $22.62 | $22.62 | 6,111,950 |
| 2021-11-10 | $21.01 | $21.44 | $20.80 | $21.00 | $21.00 | 2,969,090 |
| 2021-11-09 | $20.22 | $21.66 | $20.20 | $21.16 | $21.16 | 3,750,120 |
| 2021-11-08 | $20.46 | $20.72 | $19.70 | $20.16 | $20.16 | 2,954,460 |
| 2021-11-05 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2,905,240 |
| 2021-11-04 | $21.21 | $21.60 | $21.00 | $21.35 | $21.35 | 2,033,760 |
| 2021-11-03 | $21.65 | $22.07 | $21.00 | $21.21 | $21.21 | 2,313,450 |
| 2021-11-02 | $22.30 | $22.35 | $21.32 | $21.59 | $21.59 | 3,161,790 |
| 2021-11-01 | $22.42 | $22.49 | $21.17 | $22.01 | $22.01 | 4,333,850 |
| 2021-10-29 | $19.89 | $22.56 | $19.88 | $22.02 | $22.02 | 6,309,360 |
| 2021-10-28 | $20.10 | $20.64 | $19.75 | $19.87 | $19.87 | 3,274,200 |
| 2021-10-27 | $21.03 | $21.22 | $20.08 | $20.32 | $20.32 | 3,218,670 |
| 2021-10-26 | $20.99 | $21.23 | $20.50 | $21.03 | $21.03 | 3,450,290 |
| 2021-10-25 | $19.78 | $21.32 | $19.35 | $20.85 | $20.85 | 6,130,600 |
| 2021-10-22 | $20.10 | $20.20 | $19.52 | $19.66 | $19.66 | 2,982,260 |
| 2021-10-21 | $19.92 | $20.18 | $19.43 | $19.88 | $19.88 | 3,529,340 |
| 2021-10-20 | $18.80 | $21.15 | $18.37 | $19.97 | $19.97 | 8,709,560 |
| 2021-10-19 | $18.94 | $18.94 | $18.19 | $18.51 | $18.51 | 3,433,400 |
| 2021-10-18 | $18.34 | $19.26 | $18.16 | $18.87 | $18.87 | 4,626,390 |
| 2021-10-15 | $19.00 | $19.10 | $17.74 | $18.32 | $18.32 | 4,424,900 |
| 2021-10-14 | $19.08 | $19.41 | $18.90 | $19.00 | $19.00 | 2,275,380 |
| 2021-10-13 | $18.90 | $19.55 | $18.71 | $19.09 | $19.09 | 2,420,110 |
| 2021-10-12 | $19.70 | $19.70 | $18.69 | $18.90 | $18.90 | 3,005,970 |
| 2021-10-11 | $19.85 | $19.85 | $18.92 | $19.37 | $19.37 | 3,293,220 |
| 2021-10-08 | $20.53 | $21.18 | $19.40 | $19.90 | $19.90 | 4,175,400 |
| 2021-10-07 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2021-10-06 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2021-09-30 | $19.18 | $20.75 | $19.01 | $20.52 | $20.52 | 4,686,550 |
| 2021-09-29 | $20.17 | $20.17 | $19.10 | $19.26 | $19.26 | 3,585,510 |
| 2021-09-28 | $20.16 | $20.38 | $19.16 | $20.17 | $20.17 | 5,558,690 |
| 2021-09-27 | $22.15 | $22.29 | $19.83 | $20.10 | $20.10 | 5,900,310 |
| 2021-09-24 | $22.27 | $22.27 | $21.30 | $21.35 | $21.35 | 3,294,150 |
| 2021-09-23 | $23.01 | $23.10 | $21.01 | $21.93 | $21.93 | 6,759,890 |
| 2021-09-22 | $21.47 | $23.70 | $21.40 | $22.66 | $22.66 | 10,102,580 |
| 2021-09-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2021-09-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2021-09-17 | $24.70 | $25.18 | $19.50 | $21.30 | $21.30 | 16,046,580 |
| 2021-09-16 | $24.94 | $25.40 | $24.18 | $24.37 | $24.37 | 6,227,010 |
| 2021-09-15 | $23.80 | $24.94 | $23.76 | $24.64 | $24.64 | 6,956,960 |
| 2021-09-14 | $24.60 | $25.09 | $23.73 | $23.80 | $23.80 | 5,195,950 |
| 2021-09-13 | $24.33 | $25.82 | $24.20 | $24.88 | $24.88 | 6,256,180 |
| 2021-09-10 | $24.29 | $24.85 | $24.01 | $24.45 | $24.45 | 4,981,030 |
| 2021-09-09 | $23.95 | $25.65 | $23.90 | $24.30 | $24.30 | 8,515,580 |
| 2021-09-08 | $24.89 | $24.89 | $23.92 | $23.98 | $23.98 | 4,816,480 |
| 2021-09-07 | $24.51 | $25.34 | $23.99 | $24.45 | $24.45 | 6,070,150 |
| 2021-09-06 | $23.22 | $25.11 | $23.22 | $24.40 | $24.40 | 9,859,080 |
| 2021-09-03 | $23.08 | $24.99 | $22.91 | $23.20 | $23.20 | 7,621,830 |
| 2021-09-02 | $21.87 | $23.33 | $21.55 | $23.07 | $23.07 | 7,041,550 |
| 2021-09-01 | $22.79 | $23.00 | $21.33 | $21.85 | $21.85 | 8,287,960 |
| 2021-08-31 | $22.50 | $24.12 | $21.80 | $22.20 | $22.20 | 13,637,910 |
| 2021-08-30 | $18.79 | $22.48 | $18.74 | $22.48 | $22.48 | 13,981,370 |
| 2021-08-27 | $18.88 | $19.35 | $18.50 | $18.73 | $18.73 | 3,251,320 |
| 2021-08-26 | $18.99 | $19.60 | $18.70 | $18.90 | $18.90 | 4,968,900 |
| 2021-08-25 | $19.28 | $19.66 | $18.91 | $19.30 | $19.30 | 5,913,330 |
| 2021-08-24 | $18.90 | $19.69 | $18.30 | $19.41 | $19.41 | 6,101,010 |
| 2021-08-23 | $18.68 | $19.16 | $18.44 | $18.90 | $18.90 | 3,406,400 |
| 2021-08-20 | $18.60 | $18.83 | $18.15 | $18.56 | $18.56 | 4,154,520 |
| 2021-08-19 | $19.37 | $19.37 | $18.10 | $18.36 | $18.36 | 6,478,040 |
| 2021-08-18 | $19.11 | $19.47 | $18.60 | $19.30 | $19.30 | 5,118,170 |
| 2021-08-17 | $19.44 | $20.09 | $18.51 | $18.58 | $18.58 | 6,603,880 |
| 2021-08-16 | $19.84 | $20.05 | $19.00 | $19.36 | $19.36 | 7,170,320 |
| 2021-08-13 | $19.37 | $20.74 | $19.37 | $19.84 | $19.84 | 6,435,340 |
| 2021-08-12 | $19.34 | $19.79 | $18.88 | $19.38 | $19.38 | 5,843,040 |
| 2021-08-11 | $19.02 | $19.42 | $18.40 | $19.20 | $19.20 | 7,801,490 |
| 2021-08-10 | $16.99 | $19.30 | $16.82 | $18.97 | $18.97 | 12,723,470 |
| 2021-08-09 | $16.33 | $17.50 | $16.30 | $17.06 | $17.06 | 9,474,030 |
| 2021-08-06 | $15.55 | $16.54 | $15.33 | $16.23 | $16.23 | 6,942,910 |
| 2021-08-05 | $16.02 | $16.15 | $15.26 | $15.50 | $15.50 | 5,045,670 |
| 2021-08-04 | $16.09 | $16.34 | $15.58 | $16.03 | $16.03 | 4,149,140 |
| 2021-08-03 | $16.60 | $16.95 | $15.79 | $16.12 | $16.12 | 7,581,900 |
| 2021-08-02 | $16.00 | $17.16 | $15.42 | $16.70 | $16.70 | 10,069,550 |
| 2021-07-30 | $13.82 | $16.75 | $13.82 | $16.13 | $16.13 | 10,560,640 |
| 2021-07-29 | $13.68 | $14.39 | $13.41 | $13.97 | $13.97 | 2,544,800 |
| 2021-07-28 | $13.88 | $13.88 | $12.97 | $13.26 | $13.26 | 1,696,300 |
| 2021-07-27 | $14.47 | $14.47 | $13.84 | $13.91 | $13.91 | 1,593,170 |
| 2021-07-26 | $14.80 | $14.80 | $13.94 | $14.38 | $14.38 | 2,908,130 |
| 2021-07-23 | $14.78 | $14.95 | $14.41 | $14.79 | $14.79 | 2,223,860 |
| 2021-07-22 | $15.03 | $15.20 | $14.40 | $14.57 | $14.57 | 3,375,740 |
| 2021-07-21 | $14.80 | $15.27 | $14.65 | $15.00 | $15.00 | 3,163,180 |
| 2021-07-20 | $14.80 | $15.20 | $14.58 | $14.80 | $14.80 | 1,555,820 |
| 2021-07-19 | $14.37 | $15.20 | $14.37 | $14.80 | $14.80 | 1,921,250 |
| 2021-07-16 | $14.76 | $14.99 | $14.48 | $14.52 | $14.52 | 2,454,760 |
| 2021-07-15 | $15.06 | $15.24 | $14.82 | $14.82 | $14.82 | 2,645,280 |
| 2021-07-14 | $14.92 | $15.50 | $14.63 | $15.15 | $15.15 | 3,500,440 |
| 2021-07-13 | $14.36 | $14.97 | $14.30 | $14.77 | $14.77 | 2,436,330 |
| 2021-07-12 | $14.81 | $14.88 | $14.25 | $14.36 | $14.36 | 1,974,380 |
| 2021-07-09 | $13.85 | $14.60 | $13.80 | $14.46 | $14.46 | 2,785,740 |
| 2021-07-08 | $13.04 | $14.66 | $13.04 | $13.98 | $13.98 | 4,120,570 |
| 2021-07-07 | $13.01 | $13.18 | $12.88 | $13.07 | $13.07 | 638,500 |
| 2021-07-06 | $13.48 | $13.48 | $12.98 | $13.06 | $13.06 | 745,930 |
| 2021-07-05 | $13.13 | $13.43 | $13.01 | $13.35 | $13.35 | 749,300 |
| 2021-07-02 | $13.16 | $13.45 | $13.07 | $13.13 | $13.13 | 719,400 |
| 2021-07-01 | $13.37 | $13.51 | $13.15 | $13.24 | $13.24 | 609,930 |
| 2021-06-30 | $13.07 | $13.51 | $13.07 | $13.37 | $13.37 | 496,680 |
| 2021-06-29 | $13.80 | $13.81 | $13.21 | $13.27 | $13.27 | 897,400 |
| 2021-06-28 | $13.86 | $13.86 | $13.48 | $13.57 | $13.57 | 847,640 |
| 2021-06-25 | $13.58 | $13.79 | $13.48 | $13.72 | $13.72 | 563,580 |
| 2021-06-24 | $13.90 | $13.90 | $13.48 | $13.55 | $13.55 | 696,680 |
| 2021-06-23 | $13.87 | $13.87 | $13.45 | $13.76 | $13.76 | 1,609,660 |
| 2021-06-22 | $14.09 | $14.10 | $13.71 | $13.72 | $13.72 | 935,720 |
| 2021-06-21 | $14.24 | $14.32 | $14.05 | $14.06 | $14.06 | 932,820 |
| 2021-06-18 | $13.99 | $14.24 | $13.58 | $14.18 | $14.18 | 1,227,830 |
| 2021-06-17 | $13.98 | $13.99 | $13.67 | $13.73 | $13.73 | 673,700 |
| 2021-06-16 | $14.14 | $14.29 | $13.58 | $13.58 | $13.58 | 1,034,150 |
| 2021-06-15 | $13.80 | $14.28 | $13.72 | $14.12 | $14.12 | 2,095,890 |
| 2021-06-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2021-06-11 | $13.75 | $13.91 | $13.63 | $13.85 | $13.85 | 937,280 |
| 2021-06-10 | $13.55 | $13.80 | $13.50 | $13.75 | $13.75 | 896,300 |
| 2021-06-09 | $13.37 | $13.59 | $13.23 | $13.49 | $13.49 | 838,850 |
| 2021-06-08 | $13.54 | $13.61 | $13.30 | $13.33 | $13.33 | 918,780 |
| 2021-06-07 | $13.24 | $13.66 | $13.20 | $13.54 | $13.54 | 1,003,000 |
| 2021-06-04 | $13.46 | $13.55 | $13.10 | $13.34 | $13.34 | 1,240,080 |
| 2021-06-03 | $13.10 | $13.68 | $13.04 | $13.35 | $13.35 | 2,453,210 |
| 2021-06-02 | $12.94 | $13.05 | $12.74 | $13.05 | $13.05 | 1,107,680 |
| 2021-06-01 | $12.91 | $13.03 | $12.60 | $12.90 | $12.90 | 1,227,650 |
| 2021-05-31 | $12.77 | $12.94 | $12.50 | $12.90 | $12.90 | 1,261,480 |
| 2021-05-28 | $13.06 | $13.06 | $12.82 | $12.86 | $12.86 | 1,080,990 |
| 2021-05-27 | $12.99 | $13.20 | $12.93 | $13.05 | $13.05 | 897,700 |
| 2021-05-26 | $12.98 | $13.15 | $12.94 | $13.06 | $13.06 | 976,550 |
| 2021-05-25 | $13.32 | $13.32 | $12.94 | $13.12 | $13.12 | 803,350 |
| 2021-05-24 | $13.00 | $13.29 | $12.93 | $13.03 | $13.03 | 647,900 |
| 2021-05-21 | $12.85 | $13.19 | $12.58 | $13.12 | $13.12 | 1,658,240 |
| 2021-05-20 | $12.71 | $12.76 | $12.51 | $12.69 | $12.69 | 568,370 |
| 2021-05-19 | $12.58 | $13.05 | $12.42 | $12.68 | $12.68 | 962,350 |
| 2021-05-18 | $13.02 | $13.10 | $12.40 | $12.59 | $12.59 | 1,794,450 |
| 2021-05-17 | $13.11 | $13.32 | $12.74 | $12.94 | $12.94 | 978,600 |
| 2021-05-14 | $13.21 | $13.54 | $13.05 | $13.28 | $13.28 | 920,050 |
| 2021-05-13 | $13.45 | $13.52 | $13.30 | $13.34 | $13.34 | 567,100 |
| 2021-05-12 | $13.29 | $13.50 | $13.02 | $13.46 | $13.46 | 720,200 |
| 2021-05-11 | $13.55 | $13.55 | $13.11 | $13.28 | $13.28 | 1,062,170 |
| 2021-05-10 | $13.61 | $13.77 | $13.48 | $13.55 | $13.55 | 1,237,780 |
| 2021-05-07 | $14.16 | $14.18 | $13.62 | $13.85 | $13.85 | 1,950,450 |
| 2021-05-06 | $13.45 | $14.28 | $13.45 | $13.99 | $13.99 | 2,177,460 |
| 2021-05-05 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2021-05-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2021-04-30 | $13.35 | $13.50 | $13.17 | $13.43 | $13.43 | 1,553,270 |
| 2021-04-29 | $13.70 | $13.88 | $13.33 | $13.35 | $13.35 | 1,355,530 |
| 2021-04-28 | $13.82 | $13.94 | $13.60 | $13.71 | $13.71 | 1,502,740 |
| 2021-04-27 | $13.93 | $14.16 | $13.80 | $13.84 | $13.84 | 1,986,100 |
| 2021-04-26 | $14.05 | $14.68 | $13.90 | $14.08 | $14.08 | 2,266,950 |
| 2021-04-23 | $14.96 | $14.98 | $14.01 | $14.09 | $14.09 | 3,078,100 |
| 2021-04-22 | $14.82 | $15.10 | $14.76 | $14.84 | $14.84 | 1,658,820 |
| 2021-04-21 | $14.72 | $15.04 | $14.72 | $14.87 | $14.87 | 2,321,350 |
| 2021-04-20 | $14.78 | $14.95 | $14.57 | $14.84 | $14.84 | 1,856,570 |
| 2021-04-19 | $14.09 | $14.88 | $14.09 | $14.54 | $14.54 | 2,541,410 |
| 2021-04-16 | $13.83 | $14.20 | $13.75 | $14.09 | $14.09 | 1,913,950 |
| 2021-04-15 | $13.71 | $13.93 | $13.70 | $13.85 | $13.85 | 543,750 |
| 2021-04-14 | $13.51 | $13.87 | $13.31 | $13.76 | $13.76 | 1,641,330 |
| 2021-04-13 | $13.40 | $13.62 | $13.30 | $13.40 | $13.40 | 535,940 |
| 2021-04-12 | $13.53 | $13.72 | $13.35 | $13.45 | $13.45 | 749,770 |
| 2021-04-09 | $13.70 | $14.08 | $13.61 | $13.74 | $13.74 | 981,710 |
| 2021-04-08 | $13.58 | $13.97 | $13.58 | $13.75 | $13.75 | 997,790 |
| 2021-04-07 | $13.56 | $13.86 | $13.56 | $13.71 | $13.71 | 675,360 |
| 2021-04-06 | $13.89 | $13.96 | $13.47 | $13.67 | $13.67 | 1,066,330 |
| 2021-04-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2021-04-02 | $13.63 | $14.10 | $13.46 | $13.76 | $13.76 | 1,370,380 |
| 2021-04-01 | $13.42 | $13.84 | $13.10 | $13.82 | $13.82 | 1,760,980 |
| 2021-03-31 | $13.40 | $13.59 | $12.96 | $13.15 | $13.15 | 1,858,000 |
| 2021-03-30 | $13.93 | $13.93 | $13.50 | $13.51 | $13.51 | 1,029,700 |
| 2021-03-29 | $13.92 | $14.08 | $13.76 | $13.78 | $13.78 | 890,050 |
| 2021-03-26 | $13.76 | $14.18 | $13.76 | $14.01 | $14.01 | 998,910 |
| 2021-03-25 | $13.66 | $13.84 | $13.40 | $13.75 | $13.75 | 832,170 |
| 2021-03-24 | $13.99 | $14.37 | $13.50 | $13.66 | $13.66 | 2,061,820 |
| 2021-03-23 | $14.91 | $14.95 | $13.99 | $13.99 | $13.99 | 2,316,020 |
| 2021-03-22 | $15.15 | $15.15 | $14.20 | $14.71 | $14.71 | 2,997,530 |
| 2021-03-19 | $14.86 | $15.04 | $14.67 | $14.83 | $14.83 | 2,501,400 |
| 2021-03-18 | $14.60 | $15.24 | $14.52 | $14.86 | $14.86 | 2,015,340 |
| 2021-03-17 | $14.75 | $15.07 | $14.50 | $14.66 | $14.66 | 2,026,710 |
| 2021-03-16 | $14.62 | $14.85 | $14.22 | $14.75 | $14.75 | 1,214,730 |
| 2021-03-15 | $14.62 | $14.62 | $14.10 | $14.48 | $14.48 | 1,033,430 |
| 2021-03-12 | $14.20 | $14.46 | $14.20 | $14.33 | $14.33 | 798,580 |
| 2021-03-11 | $14.36 | $14.50 | $14.05 | $14.34 | $14.34 | 1,486,270 |
| 2021-03-10 | $14.16 | $14.61 | $13.98 | $14.30 | $14.30 | 1,707,560 |
| 2021-03-09 | $14.97 | $15.02 | $14.03 | $14.13 | $14.13 | 2,681,970 |
| 2021-03-08 | $15.03 | $15.33 | $14.86 | $14.97 | $14.97 | 2,340,780 |
| 2021-03-05 | $14.86 | $15.15 | $14.84 | $14.96 | $14.96 | 1,432,950 |
| 2021-03-04 | $15.06 | $15.23 | $14.68 | $15.00 | $15.00 | 2,646,520 |
| 2021-03-03 | $15.00 | $15.37 | $14.78 | $15.14 | $15.14 | 4,026,750 |
| 2021-03-02 | $13.97 | $15.10 | $13.81 | $14.98 | $14.98 | 5,332,680 |
| 2021-03-01 | $13.81 | $14.11 | $13.81 | $13.99 | $13.99 | 1,151,550 |
| 2021-02-26 | $14.08 | $14.31 | $13.80 | $13.93 | $13.93 | 1,963,080 |
| 2021-02-25 | $14.37 | $14.55 | $14.02 | $14.34 | $14.34 | 1,822,830 |
| 2021-02-24 | $14.20 | $14.80 | $13.91 | $14.36 | $14.36 | 3,156,130 |
| 2021-02-23 | $14.35 | $14.62 | $13.80 | $14.15 | $14.15 | 2,370,020 |
| 2021-02-22 | $13.35 | $14.46 | $13.12 | $14.35 | $14.35 | 2,722,820 |
| 2021-02-19 | $13.15 | $13.43 | $13.15 | $13.35 | $13.35 | 711,410 |
| 2021-02-18 | $13.09 | $13.34 | $13.02 | $13.20 | $13.20 | 879,680 |
| 2021-02-17 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2021-02-16 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2021-02-15 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2021-02-12 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2021-02-11 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2021-02-10 | $12.94 | $13.14 | $12.90 | $13.04 | $13.04 | 671,500 |
| 2021-02-09 | $12.90 | $13.14 | $12.55 | $13.01 | $13.01 | 1,831,150 |
| 2021-02-08 | $12.98 | $13.28 | $12.60 | $13.03 | $13.03 | 1,154,560 |
| 2021-02-05 | $13.15 | $13.38 | $12.76 | $12.78 | $12.78 | 851,520 |
| 2021-02-04 | $13.70 | $13.77 | $13.22 | $13.37 | $13.37 | 733,650 |
| 2021-02-03 | $13.59 | $13.82 | $13.32 | $13.77 | $13.77 | 1,601,940 |
| 2021-02-02 | $13.25 | $13.60 | $12.95 | $13.55 | $13.55 | 1,541,710 |
| 2021-02-01 | $12.52 | $13.44 | $12.52 | $13.24 | $13.24 | 1,205,160 |
| 2021-01-29 | $13.42 | $13.60 | $12.90 | $12.96 | $12.96 | 1,832,010 |
| 2021-01-28 | $13.52 | $13.85 | $13.38 | $13.56 | $13.56 | 718,300 |
| 2021-01-27 | $13.61 | $13.89 | $13.18 | $13.57 | $13.57 | 1,023,660 |
| 2021-01-26 | $13.65 | $13.96 | $13.41 | $13.52 | $13.52 | 1,216,930 |
| 2021-01-25 | $14.72 | $15.19 | $13.61 | $13.87 | $13.87 | 2,766,610 |
| 2021-01-22 | $14.65 | $14.85 | $14.33 | $14.55 | $14.55 | 1,504,960 |
| 2021-01-21 | $14.12 | $14.82 | $13.91 | $14.58 | $14.58 | 2,637,290 |
| 2021-01-20 | $14.01 | $14.56 | $13.91 | $14.03 | $14.03 | 1,389,370 |
| 2021-01-19 | $14.68 | $14.85 | $13.90 | $13.99 | $13.99 | 2,235,670 |
| 2021-01-18 | $13.91 | $14.81 | $13.90 | $14.69 | $14.69 | 2,631,000 |
| 2021-01-15 | $12.98 | $13.85 | $12.85 | $13.80 | $13.80 | 1,865,450 |
| 2021-01-14 | $13.01 | $13.14 | $12.74 | $12.95 | $12.95 | 992,770 |
| 2021-01-13 | $13.23 | $13.40 | $12.98 | $13.03 | $13.03 | 1,389,640 |
| 2021-01-12 | $13.20 | $13.60 | $13.18 | $13.29 | $13.29 | 1,200,530 |
| 2021-01-11 | $13.42 | $13.84 | $13.23 | $13.44 | $13.44 | 1,677,510 |
| 2021-01-08 | $14.13 | $14.22 | $12.88 | $13.63 | $13.63 | 3,552,270 |
| 2021-01-07 | $14.88 | $14.88 | $13.41 | $13.60 | $13.60 | 3,095,140 |
| 2021-01-06 | $15.03 | $15.22 | $14.32 | $14.60 | $14.60 | 2,524,780 |
| 2021-01-05 | $13.88 | $15.54 | $13.83 | $15.12 | $15.12 | 5,279,040 |
| 2021-01-04 | $13.28 | $14.10 | $12.88 | $13.92 | $13.92 | 3,036,890 |
| 2021-01-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2020-12-31 | $12.36 | $13.19 | $12.36 | $12.99 | $12.99 | 1,587,590 |
| 2020-12-30 | $12.90 | $12.90 | $12.02 | $12.49 | $12.49 | 1,511,250 |
| 2020-12-29 | $12.65 | $12.71 | $12.42 | $12.45 | $12.45 | 962,300 |
| 2020-12-28 | $12.85 | $13.28 | $12.62 | $12.69 | $12.69 | 1,014,690 |
| 2020-12-25 | $12.62 | $13.00 | $12.31 | $12.87 | $12.87 | 1,272,880 |
| 2020-12-24 | $12.70 | $13.15 | $12.54 | $12.62 | $12.62 | 1,312,130 |
| 2020-12-23 | $13.15 | $13.28 | $12.78 | $12.89 | $12.89 | 1,394,050 |
| 2020-12-22 | $13.61 | $13.61 | $12.55 | $13.18 | $13.18 | 2,429,400 |
| 2020-12-21 | $13.77 | $13.83 | $13.54 | $13.61 | $13.61 | 998,170 |
| 2020-12-18 | $13.53 | $14.14 | $13.53 | $13.83 | $13.83 | 995,090 |
| 2020-12-17 | $14.00 | $14.00 | $13.54 | $13.85 | $13.85 | 2,189,390 |
| 2020-12-16 | $14.06 | $14.23 | $13.78 | $13.89 | $13.89 | 964,900 |
| 2020-12-15 | $14.16 | $14.33 | $14.04 | $14.06 | $14.06 | 1,073,920 |
| 2020-12-14 | $13.91 | $14.43 | $13.91 | $14.22 | $14.22 | 1,052,810 |
| 2020-12-11 | $14.48 | $14.99 | $14.09 | $14.18 | $14.18 | 3,129,880 |
| 2020-12-10 | $13.83 | $14.67 | $13.83 | $14.42 | $14.42 | 2,718,000 |
| 2020-12-09 | $14.15 | $14.35 | $14.01 | $14.06 | $14.06 | 1,377,380 |
| 2020-12-08 | $13.86 | $14.57 | $13.84 | $14.15 | $14.15 | 2,207,460 |
| 2020-12-07 | $13.91 | $14.08 | $13.80 | $13.86 | $13.86 | 1,113,320 |
| 2020-12-04 | $14.04 | $14.10 | $13.73 | $13.92 | $13.92 | 1,222,970 |
| 2020-12-03 | $14.05 | $14.32 | $13.88 | $13.96 | $13.96 | 2,455,530 |
| 2020-12-02 | $14.45 | $14.46 | $14.02 | $14.23 | $14.23 | 1,794,150 |
| 2020-12-01 | $14.60 | $15.02 | $14.25 | $14.33 | $14.33 | 3,325,600 |
| 2020-11-30 | $15.35 | $15.35 | $13.35 | $14.85 | $14.85 | 3,169,940 |
| 2020-11-27 | $15.00 | $15.24 | $14.69 | $15.17 | $15.17 | 2,353,230 |
| 2020-11-26 | $14.69 | $15.14 | $14.39 | $15.04 | $15.04 | 3,169,870 |
| 2020-11-25 | $14.26 | $15.16 | $14.26 | $14.93 | $14.93 | 5,480,510 |
| 2020-11-24 | $14.33 | $15.05 | $14.09 | $14.35 | $14.35 | 5,521,100 |
| 2020-11-23 | $16.27 | $16.49 | $13.99 | $14.42 | $14.42 | 9,009,330 |
| 2020-11-20 | $15.96 | $16.39 | $15.80 | $16.30 | $16.30 | 2,870,320 |
| 2020-11-19 | $16.35 | $16.35 | $15.71 | $15.96 | $15.96 | 1,377,190 |
| 2020-11-18 | $16.06 | $16.59 | $15.90 | $16.10 | $16.10 | 2,489,090 |
| 2020-11-17 | $16.20 | $16.48 | $15.88 | $16.10 | $16.10 | 1,872,760 |
| 2020-11-16 | $15.88 | $16.48 | $15.65 | $16.31 | $16.31 | 3,008,380 |
| 2020-11-13 | $15.45 | $16.09 | $15.41 | $15.90 | $15.90 | 3,361,650 |
| 2020-11-12 | $15.90 | $16.06 | $15.51 | $15.64 | $15.64 | 2,672,230 |
| 2020-11-11 | $16.39 | $16.39 | $15.75 | $15.90 | $15.90 | 3,075,690 |
| 2020-11-10 | $16.18 | $16.85 | $16.03 | $16.19 | $16.19 | 5,873,460 |
| 2020-11-09 | $16.00 | $16.38 | $15.62 | $16.02 | $16.02 | 4,661,180 |
| 2020-11-06 | $16.12 | $16.15 | $15.70 | $16.00 | $16.00 | 2,669,160 |
| 2020-11-05 | $15.39 | $16.08 | $15.38 | $15.90 | $15.90 | 3,803,720 |
| 2020-11-04 | $14.51 | $15.50 | $14.51 | $15.40 | $15.40 | 3,402,620 |
| 2020-11-03 | $14.98 | $14.98 | $14.50 | $14.70 | $14.70 | 2,635,840 |
| 2020-11-02 | $14.43 | $14.69 | $13.85 | $14.69 | $14.69 | 3,271,780 |
| 2020-10-30 | $14.58 | $14.90 | $14.10 | $14.10 | $14.10 | 4,146,000 |
| 2020-10-29 | $14.06 | $14.86 | $13.62 | $14.72 | $14.72 | 5,839,920 |
| 2020-10-28 | $13.71 | $14.43 | $13.71 | $14.10 | $14.10 | 5,097,530 |
| 2020-10-27 | $13.70 | $14.10 | $13.30 | $13.80 | $13.80 | 5,206,740 |
| 2020-10-26 | $12.26 | $13.63 | $12.10 | $13.60 | $13.60 | 7,068,290 |
| 2020-10-23 | $12.32 | $12.52 | $12.10 | $12.22 | $12.22 | 1,819,130 |
| 2020-10-22 | $12.70 | $12.76 | $12.23 | $12.27 | $12.27 | 2,457,190 |
| 2020-10-21 | $13.14 | $13.45 | $12.61 | $12.69 | $12.69 | 2,250,000 |
| 2020-10-20 | $13.00 | $13.13 | $12.50 | $13.08 | $13.08 | 2,515,970 |
| 2020-10-19 | $12.82 | $13.78 | $12.79 | $12.95 | $12.95 | 5,532,330 |
| 2020-10-16 | $12.86 | $12.99 | $12.66 | $12.70 | $12.70 | 1,839,060 |
| 2020-10-15 | $12.99 | $13.05 | $12.28 | $12.86 | $12.86 | 2,638,900 |
| 2020-10-14 | $13.02 | $13.20 | $12.80 | $13.09 | $13.09 | 3,112,440 |
| 2020-10-13 | $13.60 | $13.60 | $13.01 | $13.10 | $13.10 | 3,708,960 |
| 2020-10-12 | $13.45 | $13.75 | $13.11 | $13.52 | $13.52 | 3,991,930 |
| 2020-10-09 | $13.30 | $13.87 | $13.24 | $13.45 | $13.45 | 3,022,350 |
| 2020-10-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-10-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-10-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-10-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-10-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-10-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-09-30 | $13.42 | $13.62 | $12.95 | $13.10 | $13.10 | 3,960,180 |
| 2020-09-29 | $13.62 | $14.10 | $13.06 | $13.36 | $13.36 | 5,366,270 |
| 2020-09-28 | $16.60 | $16.60 | $13.35 | $13.85 | $13.85 | 10,734,850 |
| 2020-09-25 | $15.84 | $16.13 | $15.11 | $16.00 | $16.00 | 4,457,820 |
| 2020-09-24 | $15.82 | $16.00 | $15.31 | $15.45 | $15.45 | 2,707,150 |
| 2020-09-23 | $15.80 | $16.06 | $15.47 | $15.84 | $15.84 | 3,734,670 |
| 2020-09-22 | $16.06 | $16.80 | $15.57 | $15.77 | $15.77 | 7,137,770 |
| 2020-09-21 | $14.81 | $16.40 | $14.73 | $16.09 | $16.09 | 8,651,430 |
| 2020-09-18 | $14.20 | $14.95 | $14.03 | $14.79 | $14.79 | 4,112,590 |
| 2020-09-17 | $14.70 | $14.70 | $13.90 | $14.15 | $14.15 | 4,218,410 |
| 2020-09-16 | $15.26 | $15.26 | $14.15 | $14.24 | $14.24 | 6,594,190 |
| 2020-09-15 | $14.38 | $16.17 | $14.31 | $15.16 | $15.16 | 8,561,140 |
| 2020-09-14 | $17.65 | $17.65 | $14.00 | $14.58 | $14.58 | 15,146,620 |
| 2020-09-11 | $16.75 | $18.00 | $16.54 | $17.21 | $17.21 | 5,939,910 |
| 2020-09-10 | $17.09 | $17.45 | $16.70 | $16.96 | $16.96 | 4,929,810 |
| 2020-09-09 | $16.87 | $18.00 | $16.80 | $17.21 | $17.21 | 6,667,320 |
| 2020-09-08 | $17.03 | $17.47 | $16.65 | $17.00 | $17.00 | 4,116,960 |
| 2020-09-07 | $16.11 | $17.70 | $16.11 | $17.03 | $17.03 | 7,269,180 |
| 2020-09-04 | $15.77 | $16.35 | $15.65 | $16.25 | $16.25 | 3,473,650 |
| 2020-09-03 | $16.04 | $16.60 | $15.80 | $16.04 | $16.04 | 4,603,760 |
| 2020-09-02 | $16.12 | $16.20 | $15.76 | $15.95 | $15.95 | 3,891,240 |
| 2020-09-01 | $15.60 | $16.18 | $15.47 | $15.90 | $15.90 | 3,194,220 |
| 2020-08-31 | $15.61 | $16.57 | $15.61 | $15.80 | $15.80 | 4,869,110 |
| 2020-08-28 | $15.26 | $15.96 | $15.26 | $15.51 | $15.51 | 3,876,070 |
| 2020-08-27 | $15.25 | $15.58 | $15.06 | $15.31 | $15.31 | 4,045,180 |
| 2020-08-26 | $16.46 | $16.46 | $15.07 | $15.12 | $15.12 | 5,256,370 |
| 2020-08-25 | $15.95 | $16.87 | $15.65 | $15.75 | $15.75 | 5,869,860 |
| 2020-08-24 | $16.06 | $16.27 | $15.38 | $15.85 | $15.85 | 4,730,980 |
| 2020-08-21 | $15.65 | $16.58 | $15.41 | $16.05 | $16.05 | 6,692,210 |
| 2020-08-20 | $15.70 | $15.95 | $15.31 | $15.31 | $15.31 | 6,297,700 |
| 2020-08-19 | $16.22 | $16.35 | $15.72 | $15.80 | $15.80 | 5,151,650 |
| 2020-08-18 | $16.44 | $16.49 | $15.95 | $16.17 | $16.17 | 6,048,450 |
| 2020-08-17 | $16.79 | $16.99 | $16.10 | $16.33 | $16.33 | 7,796,630 |
| 2020-08-14 | $16.97 | $16.99 | $15.75 | $16.60 | $16.60 | 7,104,990 |
| 2020-08-13 | $16.86 | $17.29 | $15.80 | $16.35 | $16.35 | 6,729,370 |
| 2020-08-12 | $17.44 | $17.44 | $15.30 | $16.65 | $16.65 | 8,173,390 |
| 2020-08-11 | $17.60 | $17.87 | $16.80 | $17.00 | $17.00 | 6,967,320 |
| 2020-08-10 | $17.31 | $17.45 | $16.87 | $17.28 | $17.28 | 6,585,920 |
| 2020-08-07 | $17.35 | $18.20 | $16.89 | $17.13 | $17.13 | 10,323,930 |
| 2020-08-06 | $15.95 | $17.69 | $15.81 | $17.54 | $17.54 | 13,416,270 |
| 2020-08-05 | $15.61 | $16.30 | $15.58 | $16.08 | $16.08 | 15,736,170 |
| 2020-08-04 | $16.29 | $16.31 | $15.50 | $16.16 | $16.16 | 20,729,140 |
| 2020-08-03 | $14.01 | $14.83 | $14.01 | $14.83 | $14.83 | 6,005,410 |
| 2020-07-31 | $12.58 | $13.48 | $12.08 | $13.48 | $13.48 | 9,064,100 |
| 2020-07-30 | $12.31 | $12.39 | $11.78 | $12.25 | $12.25 | 8,661,720 |
| 2020-07-29 | $12.00 | $12.12 | $11.57 | $12.08 | $12.08 | 6,966,850 |
| 2020-07-28 | $12.06 | $12.47 | $11.67 | $12.00 | $12.00 | 12,192,350 |
| 2020-07-27 | $12.68 | $12.99 | $12.01 | $12.16 | $12.16 | 6,418,790 |
| 2020-07-24 | $12.70 | $13.00 | $12.15 | $12.36 | $12.36 | 8,052,210 |
| 2020-07-23 | $12.95 | $13.19 | $12.33 | $12.68 | $12.68 | 8,681,380 |
| 2020-07-22 | $11.80 | $12.99 | $11.80 | $12.88 | $12.88 | 13,034,680 |
| 2020-07-21 | $12.40 | $12.45 | $11.71 | $11.89 | $11.89 | 13,542,310 |
| 2020-07-20 | $11.60 | $12.44 | $11.32 | $12.40 | $12.40 | 12,946,430 |
| 2020-07-17 | $11.36 | $11.82 | $10.50 | $11.44 | $11.44 | 12,209,230 |
| 2020-07-16 | $10.70 | $12.19 | $10.70 | $11.25 | $11.25 | 20,050,730 |
| 2020-07-15 | $10.62 | $11.50 | $10.16 | $11.13 | $11.13 | 25,986,200 |
| 2020-07-14 | $10.18 | $10.56 | $10.00 | $10.56 | $10.56 | 18,741,360 |
| 2020-07-13 | $9.60 | $9.60 | $9.00 | $9.60 | $9.60 | 8,803,870 |
| 2020-07-10 | $8.48 | $8.97 | $8.42 | $8.73 | $8.73 | 11,912,610 |
| 2020-07-09 | $8.19 | $8.50 | $8.14 | $8.49 | $8.49 | 9,993,470 |
| 2020-07-08 | $7.90 | $8.26 | $7.78 | $8.13 | $8.13 | 7,248,570 |
| 2020-07-07 | $8.05 | $8.21 | $7.90 | $7.92 | $7.92 | 7,734,710 |
| 2020-07-06 | $7.99 | $8.14 | $7.91 | $8.08 | $8.08 | 6,830,070 |
| 2020-07-03 | $7.83 | $7.98 | $7.83 | $7.95 | $7.95 | 2,388,810 |
| 2020-07-02 | $7.75 | $7.89 | $7.72 | $7.87 | $7.87 | 2,173,550 |
| 2020-07-01 | $7.82 | $7.91 | $7.72 | $7.78 | $7.78 | 2,454,220 |
| 2020-06-30 | $7.79 | $7.80 | $7.68 | $7.78 | $7.78 | 2,514,480 |
| 2020-06-29 | $7.76 | $7.84 | $7.62 | $7.71 | $7.71 | 3,160,940 |
| 2020-06-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2020-06-25 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2020-06-24 | $7.86 | $7.86 | $7.68 | $7.72 | $7.72 | 2,505,200 |
| 2020-06-23 | $7.87 | $7.94 | $7.76 | $7.82 | $7.82 | 2,907,090 |
| 2020-06-22 | $8.08 | $8.13 | $7.75 | $7.87 | $7.87 | 3,511,270 |
| 2020-06-19 | $8.08 | $8.13 | $7.91 | $7.93 | $7.93 | 4,553,300 |
| 2020-06-18 | $8.33 | $8.37 | $8.07 | $8.08 | $8.08 | 3,858,040 |
| 2020-06-17 | $8.27 | $8.37 | $8.15 | $8.33 | $8.33 | 2,248,080 |
| 2020-06-16 | $8.36 | $8.40 | $8.10 | $8.27 | $8.27 | 2,555,550 |
| 2020-06-15 | $8.18 | $8.53 | $8.14 | $8.25 | $8.25 | 4,842,770 |
| 2020-06-12 | $7.97 | $8.28 | $7.94 | $8.14 | $8.14 | 3,255,940 |
| 2020-06-11 | $8.21 | $8.34 | $8.15 | $8.17 | $8.17 | 3,004,930 |
| 2020-06-10 | $8.25 | $8.42 | $8.23 | $8.24 | $8.24 | 4,235,700 |
| 2020-06-09 | $8.00 | $8.41 | $7.98 | $8.28 | $8.28 | 8,703,860 |
| 2020-06-08 | $7.98 | $8.10 | $7.96 | $7.99 | $7.99 | 3,656,060 |
| 2020-06-05 | $7.96 | $8.03 | $7.82 | $7.96 | $7.96 | 2,961,810 |
| 2020-06-04 | $7.92 | $7.98 | $7.80 | $7.85 | $7.85 | 3,488,590 |
| 2020-06-03 | $8.05 | $8.08 | $7.84 | $7.89 | $7.89 | 5,144,870 |
| 2020-06-02 | $7.89 | $8.05 | $7.86 | $7.97 | $7.97 | 5,301,280 |
| 2020-06-01 | $7.60 | $7.95 | $7.46 | $7.90 | $7.90 | 6,868,100 |
| 2020-05-29 | $7.55 | $7.63 | $7.47 | $7.56 | $7.56 | 4,150,810 |
| 2020-05-28 | $7.56 | $7.60 | $7.42 | $7.55 | $7.55 | 2,138,930 |
| 2020-05-27 | $7.49 | $7.63 | $7.45 | $7.55 | $7.55 | 5,109,010 |
| 2020-05-26 | $7.55 | $7.60 | $7.41 | $7.55 | $7.55 | 4,916,630 |
| 2020-05-25 | $7.18 | $7.75 | $7.18 | $7.55 | $7.55 | 5,921,450 |
| 2020-05-22 | $6.79 | $7.39 | $6.75 | $7.25 | $7.25 | 5,818,120 |
| 2020-05-21 | $6.97 | $6.99 | $6.68 | $6.85 | $6.85 | 3,003,430 |
| 2020-05-20 | $7.12 | $7.12 | $6.93 | $6.95 | $6.95 | 2,061,940 |
| 2020-05-19 | $7.24 | $7.24 | $7.09 | $7.14 | $7.14 | 1,942,970 |
| 2020-05-18 | $7.20 | $7.28 | $7.15 | $7.19 | $7.19 | 2,096,070 |
| 2020-05-15 | $7.08 | $7.32 | $7.06 | $7.20 | $7.20 | 2,055,900 |
| 2020-05-14 | $7.10 | $7.14 | $7.03 | $7.10 | $7.06 | 1,074,980 |
| 2020-05-13 | $7.06 | $7.14 | $7.00 | $7.12 | $7.08 | 1,453,650 |
| 2020-05-12 | $7.11 | $7.15 | $7.00 | $7.07 | $7.03 | 1,263,380 |
| 2020-05-11 | $7.17 | $7.20 | $7.11 | $7.11 | $7.07 | 1,572,500 |
| 2020-05-08 | $7.22 | $7.23 | $7.09 | $7.17 | $7.13 | 2,766,350 |
| 2020-05-07 | $7.11 | $7.28 | $7.08 | $7.21 | $7.17 | 1,886,970 |
| 2020-05-06 | $7.20 | $7.25 | $7.10 | $7.21 | $7.17 | 2,385,630 |
| 2020-05-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 0 |
| 2020-05-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 0 |
| 2020-05-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 0 |
| 2020-04-30 | $7.00 | $7.24 | $7.00 | $7.19 | $7.15 | 3,478,400 |
| 2020-04-29 | $7.00 | $7.12 | $6.93 | $6.97 | $6.93 | 2,731,110 |
| 2020-04-28 | $7.38 | $7.38 | $6.90 | $7.03 | $6.99 | 4,369,610 |
| 2020-04-27 | $7.41 | $7.52 | $7.35 | $7.35 | $7.31 | 2,406,080 |
| 2020-04-24 | $7.79 | $7.84 | $7.44 | $7.61 | $7.57 | 3,767,380 |
| 2020-04-23 | $7.67 | $7.90 | $7.45 | $7.80 | $7.76 | 5,096,600 |
| 2020-04-22 | $7.47 | $7.58 | $7.36 | $7.56 | $7.52 | 2,926,590 |
| 2020-04-21 | $7.56 | $7.60 | $7.33 | $7.57 | $7.53 | 6,082,230 |
| 2020-04-20 | $8.01 | $8.20 | $7.47 | $7.62 | $7.58 | 10,282,450 |
| 2020-04-17 | $7.93 | $8.16 | $7.83 | $8.06 | $8.02 | 5,997,190 |
| 2020-04-16 | $7.93 | $8.00 | $7.80 | $7.83 | $7.79 | 3,316,030 |
| 2020-04-15 | $7.98 | $8.08 | $7.88 | $7.95 | $7.91 | 3,890,700 |
| 2020-04-14 | $8.10 | $8.11 | $7.90 | $7.96 | $7.92 | 3,509,750 |
| 2020-04-13 | $7.89 | $8.25 | $7.56 | $8.00 | $7.96 | 7,224,940 |
| 2020-04-10 | $7.84 | $7.97 | $7.70 | $7.88 | $7.84 | 7,546,240 |
| 2020-04-09 | $7.55 | $7.80 | $7.46 | $7.70 | $7.66 | 4,930,170 |
| 2020-04-08 | $7.32 | $7.59 | $7.31 | $7.52 | $7.48 | 4,515,310 |
| 2020-04-07 | $6.99 | $7.36 | $6.98 | $7.36 | $7.32 | 4,374,410 |
| 2020-04-06 | $6.94 | $6.94 | $6.94 | $6.94 | $6.90 | 0 |
| 2020-04-03 | $6.92 | $7.01 | $6.86 | $6.94 | $6.90 | 1,222,300 |
| 2020-04-02 | $6.90 | $6.94 | $6.78 | $6.92 | $6.88 | 1,516,700 |
| 2020-04-01 | $6.88 | $7.00 | $6.83 | $6.89 | $6.85 | 1,298,440 |
| 2020-03-31 | $7.00 | $7.11 | $6.90 | $6.90 | $6.86 | 1,732,390 |
| 2020-03-30 | $7.10 | $7.10 | $6.83 | $7.02 | $6.98 | 2,038,330 |
| 2020-03-27 | $7.20 | $7.24 | $7.11 | $7.14 | $7.10 | 1,732,860 |
| 2020-03-26 | $7.15 | $7.23 | $7.11 | $7.16 | $7.12 | 1,654,500 |
| 2020-03-25 | $7.24 | $7.30 | $7.12 | $7.22 | $7.18 | 2,257,270 |
| 2020-03-24 | $7.05 | $7.17 | $6.96 | $7.14 | $7.10 | 2,629,910 |
| 2020-03-23 | $7.08 | $7.19 | $6.91 | $7.01 | $6.97 | 2,448,850 |
| 2020-03-20 | $6.99 | $7.20 | $6.98 | $7.20 | $7.16 | 3,238,100 |
| 2020-03-19 | $6.83 | $6.97 | $6.60 | $6.97 | $6.93 | 2,461,400 |
| 2020-03-18 | $6.99 | $7.12 | $6.79 | $6.82 | $6.78 | 3,256,440 |
| 2020-03-17 | $7.17 | $7.17 | $6.66 | $6.99 | $6.95 | 3,941,130 |
| 2020-03-16 | $7.32 | $7.45 | $6.98 | $6.99 | $6.95 | 4,246,140 |
| 2020-03-13 | $7.06 | $7.35 | $7.02 | $7.27 | $7.23 | 3,889,980 |
| 2020-03-12 | $7.59 | $7.77 | $7.38 | $7.48 | $7.44 | 4,885,370 |
| 2020-03-11 | $7.98 | $8.18 | $7.77 | $7.79 | $7.75 | 6,207,710 |
| 2020-03-10 | $7.29 | $8.38 | $7.28 | $7.97 | $7.93 | 7,960,460 |
| 2020-03-09 | $7.83 | $7.85 | $7.55 | $7.62 | $7.58 | 4,724,930 |
| 2020-03-06 | $8.02 | $8.02 | $7.80 | $7.92 | $7.88 | 4,512,970 |
| 2020-03-05 | $7.93 | $8.06 | $7.93 | $8.02 | $7.98 | 5,160,320 |
| 2020-03-04 | $7.81 | $7.96 | $7.75 | $7.93 | $7.89 | 3,286,360 |
| 2020-03-03 | $8.01 | $8.10 | $7.74 | $7.87 | $7.83 | 4,349,890 |
| 2020-03-02 | $7.50 | $7.88 | $7.46 | $7.88 | $7.84 | 4,950,410 |
| 2020-02-28 | $7.85 | $7.85 | $7.44 | $7.45 | $7.41 | 5,725,340 |
| 2020-02-27 | $8.20 | $8.30 | $8.02 | $8.07 | $8.03 | 4,766,200 |
| 2020-02-26 | $7.98 | $8.27 | $7.98 | $8.11 | $8.07 | 5,113,590 |
| 2020-02-25 | $8.07 | $8.17 | $7.91 | $8.07 | $8.03 | 5,831,020 |
| 2020-02-24 | $8.23 | $8.35 | $8.20 | $8.31 | $8.26 | 5,696,580 |
| 2020-02-21 | $8.22 | $8.32 | $8.14 | $8.25 | $8.20 | 6,084,670 |
| 2020-02-20 | $8.09 | $8.25 | $8.05 | $8.23 | $8.18 | 5,459,160 |
| 2020-02-19 | $8.18 | $8.32 | $8.10 | $8.13 | $8.09 | 5,212,350 |
| 2020-02-18 | $8.21 | $8.30 | $8.02 | $8.13 | $8.09 | 6,762,780 |
| 2020-02-17 | $8.30 | $8.32 | $8.15 | $8.23 | $8.18 | 7,491,450 |
| 2020-02-14 | $7.95 | $8.48 | $7.91 | $8.23 | $8.18 | 9,622,820 |
| 2020-02-13 | $7.86 | $8.18 | $7.81 | $8.04 | $8.00 | 7,554,840 |
| 2020-02-12 | $7.88 | $8.05 | $7.78 | $8.01 | $7.97 | 6,493,580 |
| 2020-02-11 | $7.80 | $8.06 | $7.59 | $7.97 | $7.93 | 8,527,120 |
| 2020-02-10 | $7.90 | $8.28 | $7.75 | $7.85 | $7.81 | 11,750,290 |
| 2020-02-07 | $7.10 | $7.91 | $7.10 | $7.91 | $7.87 | 13,855,490 |
| 2020-02-06 | $6.75 | $7.36 | $6.63 | $7.19 | $7.15 | 8,139,020 |
| 2020-02-05 | $6.60 | $6.85 | $6.55 | $6.76 | $6.72 | 5,552,120 |
| 2020-02-04 | $6.51 | $6.90 | $6.51 | $6.57 | $6.53 | 11,164,750 |
| 2020-02-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.19 | 326,400 |
| 2020-01-31 | $8.03 | $8.03 | $8.03 | $8.03 | $7.99 | 0 |
| 2020-01-30 | $8.03 | $8.03 | $8.03 | $8.03 | $7.99 | 0 |
| 2020-01-29 | $8.03 | $8.03 | $8.03 | $8.03 | $7.99 | 0 |
| 2020-01-28 | $8.03 | $8.03 | $8.03 | $8.03 | $7.99 | 0 |
| 2020-01-27 | $8.03 | $8.03 | $8.03 | $8.03 | $7.99 | 0 |
| 2020-01-24 | $8.03 | $8.03 | $8.03 | $8.03 | $7.99 | 0 |
| 2020-01-23 | $8.13 | $8.23 | $7.80 | $8.03 | $7.99 | 5,499,820 |
| 2020-01-22 | $8.25 | $8.30 | $7.82 | $8.20 | $8.15 | 4,753,710 |
| 2020-01-21 | $8.33 | $8.46 | $8.28 | $8.29 | $8.24 | 3,938,960 |
| 2020-01-20 | $8.48 | $8.50 | $8.28 | $8.47 | $8.42 | 4,713,390 |
| 2020-01-17 | $8.60 | $8.64 | $8.22 | $8.48 | $8.43 | 7,763,320 |
| 2020-01-16 | $8.45 | $8.83 | $8.36 | $8.65 | $8.60 | 10,355,350 |
| 2020-01-15 | $8.53 | $8.63 | $8.18 | $8.45 | $8.40 | 8,904,040 |
| 2020-01-14 | $8.33 | $9.15 | $8.33 | $8.43 | $8.38 | 18,966,230 |
| 2020-01-13 | $7.85 | $8.45 | $7.82 | $8.32 | $8.27 | 12,874,500 |
| 2020-01-10 | $7.72 | $7.95 | $7.67 | $7.90 | $7.86 | 8,621,210 |
| 2020-01-09 | $7.48 | $7.72 | $7.48 | $7.70 | $7.66 | 8,507,810 |
| 2020-01-08 | $7.63 | $7.65 | $7.40 | $7.40 | $7.36 | 5,055,360 |
| 2020-01-07 | $7.64 | $7.72 | $7.58 | $7.66 | $7.62 | 5,014,270 |
| 2020-01-06 | $7.61 | $7.81 | $7.57 | $7.64 | $7.60 | 6,732,170 |
| 2020-01-03 | $7.54 | $7.86 | $7.44 | $7.71 | $7.67 | 8,724,150 |
| 2020-01-02 | $7.45 | $7.53 | $7.40 | $7.50 | $7.46 | 4,202,440 |
| 2020-01-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 0 |
| 2019-12-31 | $7.31 | $7.52 | $7.28 | $7.44 | $7.40 | 3,796,380 |
| 2019-12-30 | $7.25 | $7.32 | $7.12 | $7.29 | $7.25 | 2,566,550 |
| 2019-12-27 | $7.28 | $7.42 | $7.27 | $7.30 | $7.26 | 4,571,090 |
| 2019-12-26 | $7.24 | $7.28 | $7.18 | $7.28 | $7.24 | 1,878,560 |
| 2019-12-25 | $7.18 | $7.34 | $7.16 | $7.24 | $7.20 | 1,872,580 |
| 2019-12-24 | $7.12 | $7.19 | $7.10 | $7.19 | $7.15 | 1,738,140 |
| 2019-12-23 | $7.20 | $7.29 | $7.08 | $7.11 | $7.07 | 2,322,600 |
| 2019-12-20 | $7.33 | $7.40 | $7.22 | $7.23 | $7.19 | 3,046,710 |
| 2019-12-19 | $7.23 | $7.39 | $7.23 | $7.34 | $7.30 | 3,706,990 |
| 2019-12-18 | $7.32 | $7.32 | $7.22 | $7.26 | $7.22 | 3,009,850 |
| 2019-12-17 | $7.22 | $7.29 | $7.13 | $7.29 | $7.25 | 4,392,630 |
| 2019-12-16 | $7.26 | $7.60 | $7.17 | $7.23 | $7.19 | 6,023,840 |
| 2019-12-13 | $7.06 | $7.07 | $7.00 | $7.07 | $7.03 | 1,863,070 |
| 2019-12-12 | $7.00 | $7.05 | $6.99 | $6.99 | $6.95 | 1,262,620 |
| 2019-12-11 | $6.99 | $7.06 | $6.99 | $7.05 | $7.01 | 1,725,300 |
| 2019-12-10 | $7.05 | $7.05 | $6.98 | $7.03 | $6.99 | 1,623,520 |
| 2019-12-09 | $7.04 | $7.07 | $7.00 | $7.06 | $7.02 | 1,642,610 |
| 2019-12-06 | $7.04 | $7.06 | $6.98 | $7.02 | $6.98 | 1,498,980 |
| 2019-12-05 | $6.94 | $7.04 | $6.88 | $7.04 | $7.00 | 2,180,430 |
| 2019-12-04 | $6.82 | $6.94 | $6.82 | $6.93 | $6.89 | 1,816,060 |
| 2019-12-03 | $6.80 | $6.91 | $6.76 | $6.88 | $6.84 | 1,862,900 |
| 2019-12-02 | $6.87 | $6.90 | $6.81 | $6.83 | $6.79 | 1,484,170 |
| 2019-11-29 | $6.80 | $6.86 | $6.78 | $6.86 | $6.82 | 1,347,710 |
| 2019-11-28 | $6.85 | $6.89 | $6.79 | $6.81 | $6.77 | 1,601,720 |
| 2019-11-27 | $7.06 | $7.06 | $6.81 | $6.85 | $6.81 | 3,465,980 |
| 2019-11-26 | $6.99 | $7.26 | $6.97 | $7.08 | $7.04 | 3,270,850 |
| 2019-11-25 | $7.13 | $7.15 | $6.93 | $6.97 | $6.93 | 2,956,630 |
| 2019-11-22 | $7.23 | $7.26 | $7.07 | $7.14 | $7.10 | 2,561,400 |
| 2019-11-21 | $7.14 | $7.29 | $7.14 | $7.19 | $7.15 | 2,179,620 |
| 2019-11-20 | $7.27 | $7.30 | $7.14 | $7.16 | $7.12 | 2,626,130 |
| 2019-11-19 | $7.22 | $7.33 | $7.16 | $7.33 | $7.29 | 2,418,240 |
| 2019-11-18 | $7.10 | $7.22 | $7.10 | $7.18 | $7.14 | 1,415,340 |
| 2019-11-15 | $7.15 | $7.25 | $7.11 | $7.15 | $7.11 | 1,494,530 |
| 2019-11-14 | $7.24 | $7.24 | $7.12 | $7.17 | $7.13 | 1,563,850 |
| 2019-11-13 | $7.22 | $7.35 | $7.15 | $7.17 | $7.13 | 1,515,050 |
| 2019-11-12 | $7.05 | $7.25 | $7.05 | $7.25 | $7.21 | 2,369,410 |
| 2019-11-11 | $7.35 | $7.36 | $7.06 | $7.12 | $7.08 | 2,859,000 |
| 2019-11-08 | $7.48 | $7.48 | $7.39 | $7.39 | $7.35 | 1,816,400 |
| 2019-11-07 | $7.44 | $7.50 | $7.38 | $7.43 | $7.39 | 1,615,150 |
| 2019-11-06 | $7.56 | $7.56 | $7.37 | $7.39 | $7.35 | 2,233,980 |
| 2019-11-05 | $7.58 | $7.59 | $7.46 | $7.54 | $7.50 | 1,461,880 |
| 2019-11-04 | $7.64 | $7.69 | $7.53 | $7.53 | $7.49 | 2,183,030 |
| 2019-11-01 | $7.27 | $7.58 | $7.27 | $7.55 | $7.51 | 2,331,020 |
| 2019-10-31 | $7.50 | $7.62 | $7.44 | $7.44 | $7.40 | 2,517,530 |
| 2019-10-30 | $7.73 | $7.77 | $7.50 | $7.54 | $7.50 | 4,452,780 |
| 2019-10-29 | $7.93 | $7.93 | $7.72 | $7.74 | $7.70 | 4,140,050 |
| 2019-10-28 | $7.76 | $7.89 | $7.76 | $7.88 | $7.84 | 4,880,060 |
| 2019-10-25 | $7.88 | $7.88 | $7.75 | $7.82 | $7.78 | 3,842,320 |
| 2019-10-24 | $7.78 | $7.99 | $7.71 | $7.89 | $7.85 | 4,906,110 |
| 2019-10-23 | $7.87 | $7.89 | $7.73 | $7.78 | $7.74 | 4,972,400 |
| 2019-10-22 | $7.88 | $7.95 | $7.69 | $7.93 | $7.89 | 8,937,140 |
| 2019-10-21 | $8.33 | $8.41 | $7.96 | $8.11 | $8.07 | 17,909,210 |
| 2019-10-18 | $8.05 | $8.76 | $8.05 | $8.64 | $8.59 | 26,364,140 |
| 2019-10-17 | $8.04 | $8.20 | $7.94 | $7.96 | $7.92 | 3,473,890 |
| 2019-10-16 | $8.06 | $8.24 | $8.06 | $8.11 | $8.07 | 3,655,160 |
| 2019-10-15 | $8.25 | $8.28 | $8.00 | $8.06 | $8.02 | 3,255,510 |
| 2019-10-14 | $8.28 | $8.28 | $8.17 | $8.25 | $8.20 | 3,679,860 |
| 2019-10-11 | $8.11 | $8.25 | $8.08 | $8.21 | $8.16 | 4,253,280 |
| 2019-10-10 | $8.07 | $8.11 | $8.02 | $8.10 | $8.06 | 3,046,660 |
| 2019-10-09 | $8.17 | $8.17 | $7.97 | $8.06 | $8.02 | 3,504,040 |
| 2019-10-08 | $7.94 | $8.18 | $7.94 | $8.17 | $8.12 | 3,774,890 |
| 2019-10-07 | $7.94 | $7.94 | $7.94 | $7.94 | $7.90 | 0 |
| 2019-10-04 | $7.94 | $7.94 | $7.94 | $7.94 | $7.90 | 0 |
| 2019-10-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.90 | 0 |
| 2019-10-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.90 | 0 |
| 2019-10-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.90 | 0 |
| 2019-09-30 | $7.82 | $8.06 | $7.81 | $7.94 | $7.90 | 2,881,420 |
| 2019-09-27 | $7.80 | $7.99 | $7.71 | $7.89 | $7.85 | 3,909,940 |
| 2019-09-26 | $8.04 | $8.19 | $7.73 | $7.75 | $7.71 | 5,008,620 |
| 2019-09-25 | $8.36 | $8.37 | $7.99 | $7.99 | $7.95 | 6,079,880 |
| 2019-09-24 | $8.31 | $8.50 | $8.28 | $8.38 | $8.33 | 4,484,340 |
| 2019-09-23 | $8.37 | $8.44 | $8.20 | $8.36 | $8.31 | 4,410,480 |
| 2019-09-20 | $8.52 | $8.63 | $8.44 | $8.45 | $8.40 | 6,364,390 |
| 2019-09-19 | $8.38 | $8.60 | $8.31 | $8.60 | $8.55 | 7,666,680 |
| 2019-09-18 | $8.54 | $8.59 | $8.35 | $8.39 | $8.34 | 7,846,740 |
| 2019-09-17 | $8.82 | $8.84 | $8.40 | $8.55 | $8.50 | 13,143,250 |
| 2019-09-16 | $8.95 | $9.14 | $8.83 | $8.90 | $8.85 | 15,789,450 |
| 2019-09-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.96 | 0 |
| 2019-09-12 | $9.45 | $9.45 | $9.00 | $9.01 | $8.96 | 27,192,110 |
| 2019-09-11 | $8.54 | $9.37 | $8.54 | $9.37 | $9.32 | 14,180,680 |
| 2019-09-10 | $8.36 | $8.53 | $8.27 | $8.52 | $8.47 | 11,717,720 |
| 2019-09-09 | $8.48 | $8.55 | $8.22 | $8.37 | $8.32 | 11,793,140 |
| 2019-09-06 | $8.13 | $8.29 | $8.08 | $8.29 | $8.24 | 9,903,270 |
| 2019-09-05 | $8.15 | $8.35 | $8.08 | $8.13 | $8.09 | 13,420,460 |
| 2019-09-04 | $8.13 | $8.13 | $8.01 | $8.10 | $8.06 | 7,891,490 |
| 2019-09-03 | $8.11 | $8.15 | $8.02 | $8.12 | $8.08 | 9,524,210 |
| 2019-09-02 | $8.13 | $8.19 | $7.95 | $8.18 | $8.13 | 12,863,550 |
| 2019-08-30 | $8.50 | $8.50 | $8.00 | $8.12 | $8.08 | 18,841,930 |
| 2019-08-29 | $9.04 | $9.12 | $8.32 | $8.43 | $8.38 | 28,813,640 |
| 2019-08-28 | $8.29 | $8.83 | $8.20 | $8.83 | $8.78 | 30,889,950 |
| 2019-08-27 | $7.37 | $8.03 | $7.36 | $8.03 | $7.99 | 10,919,990 |
| 2019-08-26 | $7.23 | $7.38 | $7.23 | $7.30 | $7.26 | 5,327,920 |
| 2019-08-23 | $7.49 | $7.56 | $7.43 | $7.50 | $7.46 | 6,236,110 |
| 2019-08-22 | $7.56 | $7.58 | $7.43 | $7.47 | $7.43 | 5,229,360 |
| 2019-08-21 | $7.60 | $7.61 | $7.41 | $7.58 | $7.54 | 6,452,310 |
| 2019-08-20 | $7.61 | $7.62 | $7.46 | $7.58 | $7.54 | 8,387,340 |
| 2019-08-19 | $7.40 | $7.64 | $7.30 | $7.61 | $7.57 | 8,778,660 |
| 2019-08-16 | $7.41 | $7.47 | $7.33 | $7.35 | $7.31 | 4,767,400 |
| 2019-08-15 | $7.18 | $7.45 | $7.03 | $7.41 | $7.37 | 5,876,870 |
| 2019-08-14 | $7.47 | $7.52 | $7.31 | $7.38 | $7.34 | 4,291,490 |
| 2019-08-13 | $7.40 | $7.43 | $7.27 | $7.34 | $7.30 | 4,240,640 |
| 2019-08-12 | $7.31 | $7.49 | $7.23 | $7.49 | $7.45 | 5,097,740 |
| 2019-08-09 | $7.44 | $7.66 | $7.23 | $7.27 | $7.23 | 6,058,680 |
| 2019-08-08 | $7.39 | $7.50 | $7.28 | $7.44 | $7.40 | 5,295,270 |
| 2019-08-07 | $7.57 | $7.62 | $7.29 | $7.30 | $7.26 | 5,678,200 |
| 2019-08-06 | $7.32 | $7.65 | $7.25 | $7.50 | $7.46 | 7,446,440 |
| 2019-08-05 | $7.90 | $7.94 | $7.56 | $7.60 | $7.56 | 6,601,780 |
| 2019-08-02 | $7.93 | $7.93 | $7.80 | $7.82 | $7.78 | 5,758,920 |
| 2019-08-01 | $8.10 | $8.12 | $7.93 | $8.05 | $8.01 | 5,317,810 |
| 2019-07-31 | $8.18 | $8.25 | $8.00 | $8.13 | $8.09 | 4,789,390 |
| 2019-07-30 | $8.16 | $8.35 | $8.16 | $8.22 | $8.17 | 4,316,580 |
| 2019-07-29 | $8.31 | $8.37 | $8.19 | $8.23 | $8.18 | 3,889,480 |
| 2019-07-26 | $8.42 | $8.42 | $8.25 | $8.28 | $8.23 | 4,028,530 |
| 2019-07-25 | $8.54 | $8.70 | $8.34 | $8.38 | $8.33 | 6,669,490 |
| 2019-07-24 | $8.35 | $8.55 | $8.34 | $8.44 | $8.39 | 8,778,540 |
| 2019-07-23 | $7.82 | $8.39 | $7.82 | $8.19 | $8.14 | 9,228,400 |
| 2019-07-22 | $8.48 | $8.58 | $7.82 | $7.98 | $7.94 | 9,248,350 |
| 2019-07-19 | $8.51 | $8.67 | $8.43 | $8.46 | $8.41 | 6,042,160 |
| 2019-07-18 | $8.58 | $8.80 | $8.39 | $8.51 | $8.46 | 7,550,060 |
| 2019-07-17 | $8.77 | $8.81 | $8.63 | $8.66 | $8.61 | 7,122,640 |
| 2019-07-16 | $8.87 | $8.89 | $8.70 | $8.83 | $8.78 | 8,539,720 |
| 2019-07-15 | $8.75 | $8.92 | $8.57 | $8.84 | $8.79 | 8,253,540 |
| 2019-07-12 | $8.87 | $8.89 | $8.55 | $8.63 | $8.58 | 7,311,470 |
| 2019-07-11 | $8.83 | $9.04 | $8.65 | $8.88 | $8.83 | 8,942,260 |
| 2019-07-10 | $9.03 | $9.11 | $8.74 | $8.83 | $8.78 | 7,952,340 |
| 2019-07-09 | $9.10 | $9.18 | $8.84 | $9.00 | $8.95 | 9,473,820 |
| 2019-07-08 | $9.72 | $9.77 | $8.79 | $8.94 | $8.89 | 16,225,420 |
| 2019-07-05 | $9.98 | $10.00 | $9.62 | $9.70 | $9.65 | 9,975,100 |
| 2019-07-04 | $10.16 | $10.37 | $9.80 | $9.80 | $9.75 | 16,924,870 |
| 2019-07-03 | $10.17 | $10.46 | $10.00 | $10.17 | $10.11 | 19,792,790 |
| 2019-07-02 | $10.49 | $10.67 | $9.88 | $10.10 | $10.04 | 24,909,770 |
| 2019-07-01 | $10.82 | $11.10 | $10.53 | $10.61 | $10.55 | 29,136,690 |
| 2019-06-28 | $10.21 | $11.18 | $9.98 | $10.61 | $10.55 | 36,010,340 |
| 2019-06-27 | $12.79 | $12.79 | $11.06 | $11.06 | $11.00 | 51,051,750 |
| 2019-06-26 | $11.17 | $12.29 | $10.61 | $12.29 | $12.22 | 38,514,590 |
| 2019-06-25 | $10.95 | $11.17 | $10.75 | $11.17 | $11.11 | 15,854,730 |
| 2019-06-24 | $9.59 | $10.15 | $9.39 | $10.15 | $10.09 | 29,993,420 |
| 2019-06-21 | $9.26 | $9.75 | $9.09 | $9.23 | $9.18 | 27,097,900 |
| 2019-06-20 | $8.70 | $9.37 | $8.70 | $9.22 | $9.17 | 26,405,060 |
| 2019-06-19 | $8.50 | $8.88 | $8.36 | $8.70 | $8.65 | 19,961,040 |
| 2019-06-18 | $8.36 | $8.46 | $8.07 | $8.31 | $8.26 | 8,544,460 |
| 2019-06-17 | $8.20 | $8.45 | $8.11 | $8.34 | $8.29 | 9,625,150 |
| 2019-06-14 | $8.85 | $8.91 | $8.07 | $8.22 | $8.17 | 15,171,630 |
| 2019-06-13 | $8.78 | $8.92 | $8.57 | $8.69 | $8.64 | 11,927,200 |
| 2019-06-12 | $9.04 | $9.19 | $8.50 | $8.81 | $8.76 | 18,513,720 |
| 2019-06-11 | $8.62 | $9.16 | $8.57 | $8.82 | $8.77 | 16,857,580 |
| 2019-06-10 | $8.73 | $8.90 | $8.23 | $8.37 | $8.32 | 18,131,140 |
| 2019-06-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.91 | 0 |
| 2019-06-06 | $9.90 | $10.25 | $8.96 | $8.96 | $8.91 | 17,220,130 |
| 2019-06-05 | $9.75 | $10.31 | $9.36 | $9.96 | $9.90 | 19,342,570 |
| 2019-06-04 | $10.90 | $10.95 | $9.81 | $9.81 | $9.76 | 22,521,330 |
| 2019-06-03 | $10.60 | $11.58 | $10.20 | $10.90 | $10.84 | 37,346,640 |
| 2019-05-31 | $18.10 | $19.00 | $17.85 | $18.60 | $10.53 | 15,814,200 |
| 2019-05-30 | $17.93 | $18.30 | $16.66 | $17.61 | $9.97 | 9,531,770 |
| 2019-05-29 | $18.44 | $18.57 | $17.80 | $17.88 | $10.13 | 11,361,900 |
| 2019-05-28 | $19.40 | $19.47 | $17.90 | $18.60 | $10.53 | 18,626,320 |
| 2019-05-27 | $17.82 | $18.32 | $17.60 | $18.32 | $10.38 | 3,689,910 |
| 2019-05-24 | $17.40 | $17.98 | $16.40 | $16.65 | $9.43 | 10,223,360 |
| 2019-05-23 | $18.86 | $19.00 | $17.30 | $17.93 | $10.15 | 8,893,640 |
| 2019-05-22 | $18.91 | $19.20 | $17.83 | $18.48 | $10.47 | 10,554,080 |
| 2019-05-21 | $19.00 | $19.57 | $18.37 | $19.08 | $10.81 | 15,237,190 |
| 2019-05-20 | $16.88 | $18.15 | $16.83 | $18.15 | $10.28 | 8,526,730 |
| 2019-05-17 | $17.90 | $18.50 | $16.32 | $16.50 | $9.34 | 11,617,020 |
| 2019-05-16 | $18.90 | $19.10 | $17.76 | $18.13 | $10.27 | 11,986,070 |
| 2019-05-15 | $18.88 | $19.80 | $18.70 | $19.52 | $11.05 | 9,039,710 |
| 2019-05-14 | $18.29 | $19.11 | $18.29 | $18.71 | $10.60 | 5,043,470 |
| 2019-05-13 | $18.60 | $18.98 | $18.44 | $18.64 | $10.56 | 6,647,470 |
| 2019-05-10 | $19.20 | $19.37 | $18.14 | $19.37 | $10.97 | 12,642,130 |
| 2019-05-09 | $18.00 | $19.49 | $17.99 | $18.78 | $10.64 | 15,048,470 |
| 2019-05-08 | $17.45 | $18.97 | $17.16 | $17.74 | $10.05 | 12,733,660 |
| 2019-05-07 | $16.59 | $17.88 | $16.59 | $17.88 | $10.13 | 10,961,910 |
| 2019-05-06 | $17.00 | $17.48 | $16.25 | $16.25 | $9.20 | 6,768,560 |
| 2019-05-03 | $18.06 | $18.06 | $18.06 | $18.06 | $10.23 | 0 |
| 2019-05-02 | $18.06 | $18.06 | $18.06 | $18.06 | $10.23 | 0 |
| 2019-05-01 | $18.06 | $18.06 | $18.06 | $18.06 | $10.23 | 0 |
| 2019-04-30 | $18.00 | $18.48 | $17.62 | $18.06 | $10.23 | 5,710,720 |
| 2019-04-29 | $20.11 | $20.30 | $18.02 | $18.02 | $10.21 | 9,478,620 |
| 2019-04-26 | $19.82 | $20.40 | $19.00 | $20.02 | $11.34 | 7,651,430 |
| 2019-04-25 | $19.65 | $20.76 | $19.50 | $19.72 | $11.17 | 10,049,850 |
| 2019-04-24 | $19.70 | $20.08 | $19.37 | $19.80 | $11.21 | 6,449,820 |
| 2019-04-23 | $21.61 | $21.80 | $19.81 | $19.81 | $11.22 | 12,391,940 |
| 2019-04-22 | $22.62 | $22.88 | $22.00 | $22.01 | $12.47 | 9,727,510 |
| 2019-04-19 | $22.90 | $23.32 | $22.30 | $23.14 | $13.11 | 12,134,130 |
| 2019-04-18 | $22.08 | $24.00 | $21.51 | $23.35 | $13.22 | 16,179,570 |
| 2019-04-17 | $21.72 | $22.65 | $21.65 | $22.29 | $12.62 | 10,727,270 |
| 2019-04-16 | $22.55 | $22.55 | $20.90 | $21.80 | $12.35 | 10,926,850 |
| 2019-04-15 | $23.00 | $23.34 | $22.15 | $22.60 | $12.80 | 8,371,400 |
| 2019-04-12 | $22.26 | $23.30 | $22.02 | $23.17 | $13.12 | 11,005,580 |
| 2019-04-11 | $22.50 | $23.46 | $21.82 | $22.38 | $12.67 | 17,909,470 |
| 2019-04-10 | $27.00 | $28.24 | $23.20 | $23.20 | $13.14 | 27,237,600 |
| 2019-04-09 | $23.05 | $25.78 | $22.89 | $25.78 | $14.60 | 12,003,010 |
| 2019-04-08 | $21.94 | $24.26 | $21.66 | $23.44 | $13.28 | 20,363,970 |
| 2019-04-05 | $22.39 | $22.39 | $22.39 | $22.39 | $12.68 | 0 |
| 2019-04-04 | $21.55 | $22.50 | $21.18 | $22.39 | $12.68 | 22,293,970 |
| 2019-04-03 | $21.35 | $21.51 | $20.40 | $20.91 | $11.84 | 15,709,470 |
| 2019-04-02 | $20.68 | $22.98 | $20.39 | $21.70 | $12.29 | 23,774,040 |
| 2019-04-01 | $20.95 | $21.88 | $20.10 | $21.24 | $12.03 | 21,008,960 |
| 2019-03-29 | $20.00 | $20.90 | $19.10 | $20.39 | $11.55 | 20,224,250 |
| 2019-03-28 | $20.97 | $21.90 | $19.80 | $20.00 | $11.33 | 29,137,110 |
| 2019-03-27 | $19.73 | $22.00 | $19.10 | $22.00 | $12.46 | 30,645,490 |
| 2019-03-26 | $18.88 | $21.48 | $18.41 | $20.00 | $11.33 | 36,709,740 |
| 2019-03-25 | $18.40 | $19.53 | $18.01 | $19.53 | $11.06 | 27,377,130 |
| 2019-03-22 | $17.75 | $17.75 | $17.73 | $17.75 | $10.05 | 24,589,410 |
| 2019-03-21 | $16.14 | $16.14 | $16.14 | $16.14 | $9.14 | 931,770 |
| 2019-03-20 | $14.67 | $14.67 | $14.67 | $14.67 | $8.31 | 931,750 |
| 2019-03-19 | $13.34 | $13.34 | $13.34 | $13.34 | $7.55 | 410,520 |
| 2019-03-18 | $12.13 | $12.13 | $12.13 | $12.13 | $6.87 | 269,400 |
| 2019-03-15 | $11.03 | $11.03 | $11.03 | $11.03 | $6.25 | 818,200 |
| 2019-03-14 | $10.30 | $10.40 | $9.85 | $10.03 | $5.68 | 2,556,600 |
| 2019-03-13 | $10.51 | $10.62 | $10.17 | $10.40 | $5.89 | 3,298,880 |
| 2019-03-12 | $10.64 | $10.69 | $10.31 | $10.50 | $5.95 | 4,770,300 |
| 2019-03-11 | $9.74 | $10.75 | $9.74 | $10.64 | $6.03 | 3,848,220 |
| 2019-03-08 | $10.19 | $10.39 | $9.73 | $9.80 | $5.55 | 3,981,730 |
| 2019-03-07 | $10.27 | $10.58 | $10.03 | $10.40 | $5.89 | 4,563,660 |
| 2019-03-06 | $9.88 | $10.25 | $9.81 | $10.20 | $5.78 | 4,366,200 |
| 2019-03-05 | $9.60 | $9.90 | $9.60 | $9.87 | $5.59 | 3,005,130 |
| 2019-03-04 | $9.62 | $9.96 | $9.54 | $9.69 | $5.49 | 3,815,560 |
| 2019-03-01 | $9.68 | $9.70 | $9.46 | $9.63 | $5.45 | 2,677,970 |
| 2019-02-28 | $9.53 | $9.90 | $9.51 | $9.68 | $5.48 | 3,184,810 |
| 2019-02-27 | $9.59 | $9.69 | $9.44 | $9.52 | $5.39 | 2,623,710 |
| 2019-02-26 | $9.60 | $9.76 | $9.46 | $9.59 | $5.43 | 3,447,920 |
| 2019-02-25 | $9.27 | $9.65 | $9.26 | $9.62 | $5.45 | 3,776,100 |
| 2019-02-22 | $9.06 | $9.25 | $9.02 | $9.23 | $5.23 | 2,120,030 |
| 2019-02-21 | $9.24 | $9.27 | $9.02 | $9.05 | $5.13 | 2,611,810 |
| 2019-02-20 | $9.12 | $9.17 | $9.06 | $9.17 | $5.19 | 1,999,920 |
| 2019-02-19 | $9.15 | $9.20 | $9.05 | $9.11 | $5.16 | 2,272,110 |
| 2019-02-18 | $8.97 | $9.18 | $8.90 | $9.18 | $5.20 | 3,055,960 |
| 2019-02-15 | $8.89 | $9.05 | $8.82 | $8.89 | $5.03 | 1,809,590 |
| 2019-02-14 | $8.83 | $8.99 | $8.76 | $8.93 | $5.06 | 1,890,860 |
| 2019-02-13 | $8.70 | $8.84 | $8.65 | $8.82 | $5.00 | 1,474,390 |
| 2019-02-12 | $8.65 | $8.77 | $8.59 | $8.69 | $4.92 | 1,261,760 |
| 2019-02-11 | $8.45 | $8.69 | $8.43 | $8.62 | $4.88 | 1,078,550 |
| 2019-02-08 | $8.45 | $8.45 | $8.45 | $8.45 | $4.79 | 0 |
| 2019-02-07 | $8.45 | $8.45 | $8.45 | $8.45 | $4.79 | 0 |
| 2019-02-06 | $8.45 | $8.45 | $8.45 | $8.45 | $4.79 | 0 |
| 2019-02-05 | $8.45 | $8.45 | $8.45 | $8.45 | $4.79 | 0 |
| 2019-02-04 | $8.45 | $8.45 | $8.45 | $8.45 | $4.79 | 0 |
| 2019-02-01 | $8.20 | $8.47 | $8.20 | $8.45 | $4.79 | 1,112,920 |
| 2019-01-31 | $8.44 | $8.53 | $8.10 | $8.19 | $4.64 | 1,016,340 |
| 2019-01-30 | $8.48 | $8.59 | $8.42 | $8.43 | $4.77 | 826,120 |
| 2019-01-29 | $8.67 | $8.79 | $8.45 | $8.54 | $4.84 | 1,034,200 |
| 2019-01-28 | $8.87 | $8.93 | $8.70 | $8.73 | $4.94 | 922,700 |
| 2019-01-25 | $8.93 | $8.99 | $8.83 | $8.83 | $5.00 | 769,450 |
| 2019-01-24 | $8.93 | $9.02 | $8.80 | $8.93 | $5.06 | 1,264,300 |
| 2019-01-23 | $8.85 | $8.95 | $8.85 | $8.89 | $5.03 | 577,320 |
| 2019-01-22 | $8.95 | $8.98 | $8.84 | $8.93 | $5.06 | 632,700 |
| 2019-01-21 | $8.86 | $9.07 | $8.86 | $8.94 | $5.06 | 867,540 |
| 2019-01-18 | $8.92 | $8.95 | $8.83 | $8.88 | $5.03 | 945,730 |
| 2019-01-17 | $9.17 | $9.17 | $8.86 | $8.86 | $5.02 | 1,557,430 |
| 2019-01-16 | $9.01 | $9.17 | $9.01 | $9.16 | $5.19 | 2,517,120 |
| 2019-01-15 | $8.86 | $9.04 | $8.81 | $9.01 | $5.10 | 1,334,470 |
| 2019-01-14 | $9.02 | $9.07 | $8.84 | $8.90 | $5.04 | 1,079,980 |
| 2019-01-11 | $8.94 | $9.10 | $8.85 | $9.02 | $5.11 | 2,167,220 |
| 2019-01-10 | $8.75 | $8.95 | $8.75 | $8.84 | $5.01 | 823,550 |
| 2019-01-09 | $8.88 | $9.11 | $8.83 | $8.84 | $5.01 | 1,914,920 |
| 2019-01-08 | $8.80 | $8.94 | $8.80 | $8.90 | $5.04 | 1,092,780 |
| 2019-01-07 | $8.75 | $8.95 | $8.73 | $8.87 | $5.02 | 1,167,950 |
| 2019-01-04 | $8.48 | $8.73 | $8.35 | $8.73 | $4.94 | 1,164,960 |
| 2019-01-03 | $8.51 | $8.64 | $8.50 | $8.53 | $4.83 | 900,540 |
| 2019-01-02 | $8.56 | $8.62 | $8.51 | $8.54 | $4.84 | 1,367,700 |
| 2019-01-01 | $8.58 | $8.58 | $8.58 | $8.58 | $4.86 | 0 |
| 2018-12-31 | $8.58 | $8.58 | $8.58 | $8.58 | $4.86 | 0 |
| 2018-12-28 | $8.80 | $8.80 | $8.55 | $8.58 | $4.86 | 1,756,730 |
| 2018-12-27 | $9.16 | $9.22 | $8.71 | $8.78 | $4.97 | 2,706,220 |
| 2018-12-26 | $8.89 | $8.89 | $8.89 | $8.89 | $5.03 | 0 |
| 2018-12-25 | $8.89 | $8.89 | $8.89 | $8.89 | $5.03 | 0 |
| 2018-12-24 | $8.72 | $9.08 | $8.63 | $8.89 | $5.03 | 1,896,830 |
| 2018-12-21 | $8.70 | $8.77 | $8.62 | $8.75 | $4.96 | 928,240 |
| 2018-12-20 | $8.66 | $8.81 | $8.61 | $8.70 | $4.93 | 895,910 |
| 2018-12-19 | $8.89 | $8.90 | $8.64 | $8.67 | $4.91 | 896,950 |
| 2018-12-18 | $8.89 | $8.95 | $8.68 | $8.88 | $5.03 | 1,348,560 |
| 2018-12-17 | $8.70 | $8.95 | $8.53 | $8.92 | $5.05 | 1,805,820 |
| 2018-12-14 | $9.18 | $9.18 | $8.70 | $8.74 | $4.95 | 1,688,540 |
| 2018-12-13 | $9.15 | $9.28 | $8.93 | $9.19 | $5.20 | 1,583,950 |
| 2018-12-12 | $9.10 | $9.20 | $9.05 | $9.15 | $5.18 | 853,100 |
| 2018-12-11 | $9.06 | $9.18 | $8.98 | $9.08 | $5.14 | 547,200 |
| 2018-12-10 | $8.97 | $9.09 | $8.91 | $9.02 | $5.11 | 754,690 |
| 2018-12-07 | $9.09 | $9.18 | $9.03 | $9.10 | $5.15 | 684,820 |
| 2018-12-06 | $9.28 | $9.32 | $9.01 | $9.09 | $5.15 | 1,054,160 |
| 2018-12-05 | $9.20 | $9.31 | $8.94 | $9.26 | $5.24 | 1,108,410 |
| 2018-12-04 | $9.21 | $9.39 | $9.15 | $9.32 | $5.28 | 1,350,090 |
| 2018-12-03 | $9.05 | $9.23 | $9.05 | $9.19 | $5.20 | 1,307,030 |
| 2018-11-30 | $8.84 | $8.93 | $8.63 | $8.87 | $5.02 | 1,182,920 |
| 2018-11-29 | $9.18 | $9.25 | $8.70 | $8.81 | $4.99 | 1,732,800 |
| 2018-11-28 | $9.00 | $9.21 | $8.80 | $9.17 | $5.19 | 1,589,940 |
| 2018-11-27 | $8.90 | $9.02 | $8.87 | $8.92 | $5.05 | 1,056,860 |
| 2018-11-26 | $8.90 | $9.03 | $8.75 | $8.85 | $5.01 | 1,304,020 |
| 2018-11-23 | $9.57 | $9.60 | $8.70 | $8.87 | $5.02 | 2,344,740 |
| 2018-11-22 | $9.55 | $9.65 | $9.46 | $9.49 | $5.37 | 1,322,190 |
| 2018-11-21 | $9.22 | $9.47 | $9.10 | $9.46 | $5.36 | 1,360,420 |
| 2018-11-20 | $9.60 | $9.67 | $9.21 | $9.27 | $5.25 | 1,537,260 |
| 2018-11-19 | $9.61 | $9.67 | $9.47 | $9.61 | $5.44 | 1,436,840 |
| 2018-11-16 | $9.64 | $9.71 | $9.48 | $9.61 | $5.44 | 1,817,720 |
| 2018-11-15 | $9.43 | $9.61 | $9.32 | $9.58 | $5.43 | 2,041,730 |
| 2018-11-14 | $9.38 | $9.50 | $9.30 | $9.39 | $5.32 | 1,895,590 |
| 2018-11-13 | $9.09 | $9.53 | $9.09 | $9.30 | $5.27 | 1,950,560 |
| 2018-11-12 | $8.83 | $9.17 | $8.81 | $9.17 | $5.19 | 1,327,380 |
| 2018-11-09 | $8.86 | $9.10 | $8.86 | $8.87 | $5.02 | 1,075,040 |
| 2018-11-08 | $8.92 | $9.01 | $8.82 | $8.84 | $5.01 | 1,140,560 |
| 2018-11-07 | $8.95 | $9.02 | $8.83 | $8.86 | $5.02 | 1,224,980 |
| 2018-11-06 | $8.92 | $9.05 | $8.71 | $8.93 | $5.06 | 2,268,040 |
| 2018-11-05 | $8.87 | $9.29 | $8.87 | $9.00 | $5.10 | 2,240,040 |
| 2018-11-02 | $8.80 | $9.14 | $8.78 | $9.00 | $5.10 | 2,529,110 |
| 2018-11-01 | $8.71 | $8.89 | $8.67 | $8.69 | $4.92 | 1,660,700 |
| 2018-10-31 | $8.60 | $8.96 | $8.55 | $8.67 | $4.91 | 2,375,480 |
| 2018-10-30 | $8.44 | $8.64 | $8.36 | $8.60 | $4.87 | 1,054,810 |
| 2018-10-29 | $8.47 | $8.55 | $8.36 | $8.44 | $4.78 | 669,760 |
| 2018-10-26 | $8.49 | $8.64 | $8.42 | $8.47 | $4.80 | 747,200 |
| 2018-10-25 | $8.26 | $8.46 | $8.18 | $8.42 | $4.77 | 808,620 |
| 2018-10-24 | $8.53 | $8.64 | $8.50 | $8.55 | $4.84 | 760,100 |
| 2018-10-23 | $8.65 | $8.80 | $8.50 | $8.54 | $4.84 | 1,198,280 |
| 2018-10-22 | $8.45 | $8.85 | $8.38 | $8.68 | $4.92 | 1,463,700 |
| 2018-10-19 | $8.12 | $8.45 | $8.06 | $8.39 | $4.75 | 1,177,560 |
| 2018-10-18 | $8.25 | $8.34 | $8.01 | $8.22 | $4.66 | 1,112,840 |
| 2018-10-17 | $8.44 | $8.45 | $8.12 | $8.31 | $4.71 | 745,500 |
| 2018-10-16 | $8.22 | $8.46 | $8.19 | $8.21 | $4.65 | 647,220 |
| 2018-10-15 | $8.29 | $8.58 | $8.25 | $8.29 | $4.69 | 1,185,250 |
| 2018-10-12 | $8.30 | $8.45 | $7.90 | $8.24 | $4.67 | 1,306,340 |
| 2018-10-11 | $9.00 | $9.00 | $8.32 | $8.37 | $4.74 | 1,886,440 |
| 2018-10-10 | $9.11 | $9.32 | $9.11 | $9.24 | $5.23 | 1,290,960 |
| 2018-10-09 | $9.17 | $9.18 | $9.02 | $9.11 | $5.16 | 959,920 |
| 2018-10-08 | $9.37 | $9.44 | $9.01 | $9.05 | $5.13 | 1,982,380 |
| 2018-10-05 | $9.61 | $9.61 | $9.61 | $9.61 | $5.44 | 0 |
| 2018-10-04 | $9.61 | $9.61 | $9.61 | $9.61 | $5.44 | 0 |
| 2018-10-03 | $9.61 | $9.61 | $9.61 | $9.61 | $5.44 | 0 |
| 2018-10-02 | $9.61 | $9.61 | $9.61 | $9.61 | $5.44 | 0 |
| 2018-10-01 | $9.61 | $9.61 | $9.61 | $9.61 | $5.44 | 0 |
| 2018-09-28 | $9.68 | $9.88 | $9.46 | $9.61 | $5.44 | 3,331,830 |
| 2018-09-27 | $10.00 | $10.16 | $9.68 | $9.88 | $5.60 | 5,331,790 |
| 2018-09-26 | $9.88 | $10.26 | $9.75 | $9.78 | $5.54 | 5,245,410 |
| 2018-09-25 | $9.38 | $9.57 | $9.25 | $9.41 | $5.33 | 436,600 |
| 2018-09-24 | $9.44 | $9.44 | $9.44 | $9.44 | $5.35 | 0 |
| 2018-09-21 | $9.38 | $9.48 | $9.25 | $9.44 | $5.35 | 664,690 |
| 2018-09-20 | $9.33 | $9.43 | $9.27 | $9.29 | $5.26 | 541,620 |
| 2018-09-19 | $9.25 | $9.47 | $9.22 | $9.36 | $5.30 | 844,640 |
| 2018-09-18 | $9.09 | $9.31 | $9.05 | $9.24 | $5.23 | 600,150 |
| 2018-09-17 | $9.30 | $9.30 | $9.04 | $9.09 | $5.15 | 706,080 |
| 2018-09-14 | $9.35 | $9.43 | $9.28 | $9.28 | $5.26 | 570,480 |
| 2018-09-13 | $9.29 | $9.43 | $9.18 | $9.36 | $5.30 | 579,180 |
| 2018-09-12 | $9.17 | $9.29 | $9.10 | $9.27 | $5.25 | 1,162,940 |
| 2018-09-11 | $9.15 | $9.29 | $9.07 | $9.18 | $5.20 | 602,810 |
| 2018-09-10 | $9.53 | $9.54 | $9.08 | $9.10 | $5.15 | 758,060 |
| 2018-09-07 | $9.50 | $9.64 | $9.45 | $9.52 | $5.39 | 822,400 |
| 2018-09-06 | $9.49 | $9.63 | $9.44 | $9.49 | $5.37 | 451,320 |
| 2018-09-05 | $9.65 | $9.72 | $9.31 | $9.55 | $5.41 | 721,020 |
| 2018-09-04 | $9.41 | $9.68 | $9.41 | $9.65 | $5.47 | 763,260 |
| 2018-09-03 | $9.59 | $9.59 | $9.26 | $9.52 | $5.39 | 569,280 |
| 2018-08-31 | $9.58 | $9.66 | $9.44 | $9.50 | $5.38 | 621,980 |
| 2018-08-30 | $9.85 | $9.94 | $9.63 | $9.64 | $5.46 | 726,600 |
| 2018-08-29 | $9.95 | $9.99 | $9.72 | $9.94 | $5.63 | 672,870 |
| 2018-08-28 | $9.94 | $9.97 | $9.87 | $9.95 | $5.64 | 718,270 |
| 2018-08-27 | $9.79 | $9.99 | $9.72 | $9.96 | $5.64 | 977,220 |
| 2018-08-24 | $9.80 | $9.96 | $9.71 | $9.82 | $5.56 | 974,180 |
| 2018-08-23 | $9.60 | $10.57 | $9.52 | $9.82 | $5.56 | 1,826,120 |
| 2018-08-22 | $9.77 | $9.77 | $9.52 | $9.61 | $5.44 | 617,460 |
| 2018-08-21 | $9.69 | $9.83 | $9.52 | $9.76 | $5.53 | 777,860 |
| 2018-08-20 | $9.49 | $9.67 | $9.35 | $9.61 | $5.44 | 747,380 |
| 2018-08-17 | $9.77 | $9.93 | $9.46 | $9.55 | $5.41 | 1,018,750 |
| 2018-08-16 | $9.64 | $9.89 | $9.01 | $9.77 | $5.53 | 1,305,020 |
| 2018-08-15 | $9.94 | $10.08 | $9.72 | $9.76 | $5.53 | 962,500 |
| 2018-08-14 | $10.00 | $10.10 | $9.95 | $10.02 | $5.67 | 753,600 |
| 2018-08-13 | $9.98 | $10.07 | $9.77 | $10.04 | $5.69 | 1,132,460 |
| 2018-08-10 | $10.10 | $10.16 | $10.03 | $10.09 | $5.71 | 751,500 |
| 2018-08-09 | $9.64 | $10.19 | $9.64 | $10.11 | $5.73 | 1,764,460 |
| 2018-08-08 | $9.97 | $10.05 | $9.62 | $9.83 | $5.57 | 1,027,420 |
| 2018-08-07 | $9.58 | $10.05 | $9.58 | $9.96 | $5.64 | 1,240,220 |
| 2018-08-06 | $9.83 | $9.95 | $9.48 | $9.62 | $5.45 | 1,376,220 |
| 2018-08-03 | $10.23 | $10.32 | $9.88 | $9.90 | $5.61 | 1,139,480 |
| 2018-08-02 | $10.92 | $10.92 | $9.95 | $10.26 | $5.81 | 2,143,940 |
| 2018-08-01 | $10.81 | $11.08 | $10.64 | $10.69 | $6.05 | 1,419,780 |
| 2018-07-31 | $10.79 | $10.93 | $10.69 | $10.86 | $6.15 | 1,618,360 |
| 2018-07-30 | $11.18 | $11.25 | $10.78 | $10.86 | $6.15 | 1,435,820 |
| 2018-07-27 | $11.11 | $11.29 | $11.09 | $11.11 | $6.29 | 1,619,260 |
| 2018-07-26 | $11.25 | $11.36 | $11.14 | $11.23 | $6.36 | 1,500,650 |
| 2018-07-25 | $11.38 | $11.59 | $11.17 | $11.25 | $6.37 | 2,361,760 |
| 2018-07-24 | $11.18 | $11.49 | $11.06 | $11.34 | $6.42 | 2,868,940 |
| 2018-07-23 | $10.85 | $11.12 | $10.76 | $11.07 | $6.27 | 1,391,780 |
| 2018-07-20 | $10.70 | $10.94 | $10.60 | $10.86 | $6.15 | 1,119,700 |
| 2018-07-19 | $10.92 | $10.97 | $10.56 | $10.65 | $6.03 | 1,484,690 |
| 2018-07-18 | $11.15 | $11.29 | $10.93 | $10.96 | $6.21 | 2,000,150 |
| 2018-07-17 | $11.10 | $11.17 | $10.90 | $11.12 | $6.30 | 1,118,820 |
| 2018-07-16 | $10.81 | $11.26 | $10.81 | $11.12 | $6.30 | 1,744,100 |
| 2018-07-13 | $11.05 | $11.12 | $10.83 | $10.94 | $6.20 | 1,420,200 |
| 2018-07-12 | $10.54 | $10.97 | $10.54 | $10.94 | $6.20 | 1,457,870 |
| 2018-07-11 | $10.80 | $10.80 | $10.40 | $10.60 | $6.00 | 1,390,540 |
| 2018-07-10 | $10.90 | $11.09 | $10.80 | $10.95 | $6.20 | 1,662,420 |
| 2018-07-09 | $10.47 | $10.95 | $10.47 | $10.92 | $6.18 | 1,196,980 |
| 2018-07-06 | $10.51 | $10.89 | $10.04 | $10.63 | $6.02 | 1,919,590 |
| 2018-07-05 | $10.79 | $10.96 | $10.39 | $10.41 | $5.90 | 1,329,520 |
| 2018-07-04 | $10.93 | $11.08 | $10.68 | $10.76 | $6.09 | 1,356,920 |
| 2018-07-03 | $10.72 | $11.10 | $10.71 | $11.09 | $6.28 | 1,517,120 |
| 2018-07-02 | $11.06 | $11.23 | $10.62 | $10.74 | $6.08 | 1,691,760 |
| 2018-06-29 | $10.73 | $11.11 | $10.70 | $11.10 | $6.29 | 1,531,340 |
| 2018-06-28 | $10.68 | $11.00 | $10.68 | $10.68 | $6.05 | 1,153,500 |
| 2018-06-27 | $10.74 | $11.14 | $10.72 | $10.76 | $6.09 | 1,653,060 |
| 2018-06-26 | $10.41 | $10.89 | $10.20 | $10.88 | $6.16 | 1,395,580 |
| 2018-06-25 | $10.68 | $10.98 | $10.42 | $10.53 | $5.96 | 1,375,500 |
| 2018-06-22 | $10.03 | $10.64 | $10.03 | $10.57 | $5.99 | 1,640,880 |
| 2018-06-21 | $10.52 | $10.89 | $10.20 | $10.29 | $5.83 | 1,964,020 |
| 2018-06-20 | $10.36 | $10.85 | $10.30 | $10.66 | $6.04 | 2,222,640 |
| 2018-06-19 | $11.46 | $11.55 | $10.46 | $10.46 | $5.92 | 2,803,360 |
| 2018-06-18 | $11.62 | $11.62 | $11.62 | $11.62 | $6.58 | 0 |
| 2018-06-15 | $12.51 | $12.65 | $11.35 | $11.62 | $6.58 | 3,465,740 |
| 2018-06-14 | $12.56 | $12.90 | $12.43 | $12.46 | $7.06 | 2,092,620 |
| 2018-06-13 | $13.15 | $13.24 | $12.81 | $12.83 | $7.27 | 2,133,560 |
| 2018-06-12 | $12.90 | $13.29 | $12.90 | $13.21 | $7.48 | 2,317,080 |
| 2018-06-11 | $13.24 | $13.37 | $12.81 | $12.92 | $7.32 | 2,198,480 |
| 2018-06-08 | $13.10 | $13.32 | $12.96 | $13.25 | $7.50 | 2,211,520 |
| 2018-06-07 | $13.47 | $13.52 | $13.15 | $13.22 | $7.49 | 2,360,070 |
| 2018-06-06 | $13.37 | $13.63 | $13.23 | $13.47 | $7.63 | 3,503,960 |
| 2018-06-05 | $13.13 | $13.46 | $13.03 | $13.40 | $7.59 | 3,473,840 |
| 2018-06-04 | $13.07 | $13.13 | $12.91 | $12.93 | $7.32 | 2,218,830 |
| 2018-06-01 | $13.08 | $13.38 | $12.68 | $12.92 | $7.32 | 4,315,570 |
| 2018-05-31 | $13.04 | $13.55 | $12.91 | $13.25 | $7.50 | 5,906,390 |
| 2018-05-30 | $14.00 | $14.47 | $12.99 | $12.99 | $7.36 | 7,121,480 |
| 2018-05-29 | $14.99 | $15.14 | $14.28 | $14.43 | $8.17 | 10,727,590 |
| 2018-05-28 | $16.50 | $17.62 | $15.34 | $15.41 | $8.73 | 17,316,770 |
| 2018-05-25 | $14.70 | $16.64 | $14.56 | $16.64 | $9.42 | 18,287,220 |
| 2018-05-24 | $13.77 | $15.13 | $13.77 | $15.13 | $8.57 | 13,300,860 |
| 2018-05-23 | $14.03 | $14.15 | $13.72 | $13.75 | $7.79 | 2,310,100 |
| 2018-05-22 | $14.00 | $14.20 | $13.83 | $14.15 | $8.01 | 2,823,140 |
| 2018-05-21 | $14.30 | $14.68 | $14.17 | $14.23 | $8.06 | 4,198,220 |
| 2018-05-18 | $14.01 | $14.45 | $13.88 | $14.18 | $8.03 | 3,266,360 |
| 2018-05-17 | $13.76 | $14.28 | $13.69 | $14.16 | $8.02 | 4,049,810 |
| 2018-05-16 | $13.51 | $14.05 | $13.51 | $13.65 | $7.73 | 2,650,220 |
| 2018-05-15 | $13.26 | $13.73 | $13.26 | $13.67 | $7.74 | 2,101,360 |
| 2018-05-14 | $13.31 | $13.95 | $13.19 | $13.41 | $7.59 | 2,025,620 |
| 2018-05-11 | $14.15 | $14.22 | $13.56 | $13.65 | $7.73 | 3,714,630 |
| 2018-05-10 | $13.76 | $14.32 | $13.63 | $14.22 | $8.05 | 5,631,690 |
| 2018-05-09 | $13.16 | $14.36 | $13.15 | $13.82 | $7.83 | 5,829,940 |
| 2018-05-08 | $13.02 | $13.40 | $13.02 | $13.29 | $7.53 | 2,579,740 |
| 2018-05-07 | $12.71 | $13.45 | $12.63 | $13.23 | $7.49 | 2,767,060 |
| 2018-05-04 | $12.61 | $13.50 | $12.59 | $12.88 | $7.29 | 2,220,440 |
| 2018-05-03 | $12.44 | $12.69 | $12.10 | $12.68 | $7.18 | 1,687,640 |
| 2018-05-02 | $12.76 | $12.85 | $12.28 | $12.40 | $7.02 | 1,676,900 |
| 2018-05-01 | $12.76 | $12.76 | $12.76 | $12.76 | $7.23 | 0 |
| 2018-04-30 | $12.76 | $12.76 | $12.76 | $12.76 | $7.23 | 0 |
| 2018-04-27 | $12.90 | $12.95 | $12.67 | $12.76 | $7.23 | 1,184,720 |
| 2018-04-26 | $13.29 | $13.30 | $12.65 | $12.73 | $7.21 | 1,880,840 |
| 2018-04-25 | $13.16 | $13.33 | $13.03 | $13.33 | $7.55 | 1,948,560 |
| 2018-04-24 | $12.83 | $13.26 | $12.70 | $13.18 | $7.46 | 1,617,640 |
| 2018-04-23 | $12.75 | $12.96 | $12.63 | $12.83 | $7.27 | 1,389,300 |
| 2018-04-20 | $13.35 | $13.46 | $12.60 | $12.63 | $7.15 | 2,076,900 |
| 2018-04-19 | $13.41 | $13.62 | $13.21 | $13.35 | $7.56 | 1,488,720 |
| 2018-04-18 | $13.25 | $13.55 | $12.90 | $13.45 | $7.62 | 1,706,460 |
| 2018-04-17 | $13.87 | $13.93 | $13.22 | $13.22 | $7.49 | 1,703,500 |
| 2018-04-16 | $14.05 | $14.28 | $13.54 | $13.77 | $7.80 | 2,064,240 |
| 2018-04-13 | $14.06 | $14.46 | $14.06 | $14.17 | $8.03 | 1,838,480 |
| 2018-04-12 | $14.03 | $14.28 | $13.92 | $14.06 | $7.96 | 2,086,700 |
| 2018-04-11 | $13.90 | $14.18 | $13.90 | $14.05 | $7.96 | 1,665,720 |
| 2018-04-10 | $14.36 | $14.38 | $13.62 | $13.89 | $7.87 | 3,366,740 |
| 2018-04-09 | $14.90 | $14.90 | $14.35 | $14.50 | $8.21 | 2,762,400 |
| 2018-04-06 | $14.90 | $14.90 | $14.90 | $14.90 | $8.44 | 0 |
| 2018-04-05 | $14.90 | $14.90 | $14.90 | $14.90 | $8.44 | 0 |
| 2018-04-04 | $14.30 | $14.97 | $14.30 | $14.90 | $8.44 | 3,187,520 |
| 2018-04-03 | $14.68 | $14.68 | $14.21 | $14.41 | $8.16 | 2,443,440 |
| 2018-04-02 | $14.90 | $14.90 | $14.50 | $14.64 | $8.25 | 2,221,940 |
| 2018-03-30 | $14.62 | $14.78 | $14.37 | $14.75 | $8.31 | 2,611,780 |
| 2018-03-29 | $13.97 | $14.61 | $13.97 | $14.35 | $8.09 | 3,283,180 |
| 2018-03-28 | $13.78 | $14.26 | $13.68 | $14.03 | $7.91 | 2,852,310 |
| 2018-03-27 | $13.55 | $14.04 | $13.55 | $13.90 | $7.83 | 2,412,600 |
| 2018-03-26 | $12.98 | $13.55 | $12.46 | $13.52 | $7.62 | 2,420,740 |
| 2018-03-23 | $14.01 | $14.16 | $13.06 | $13.16 | $7.42 | 3,831,140 |
| 2018-03-22 | $15.02 | $15.10 | $14.40 | $14.51 | $8.18 | 3,975,780 |
| 2018-03-21 | $15.18 | $15.46 | $15.00 | $15.02 | $8.47 | 3,791,640 |
| 2018-03-20 | $15.22 | $15.44 | $15.03 | $15.24 | $8.59 | 3,944,650 |
| 2018-03-19 | $14.73 | $15.88 | $14.73 | $15.16 | $8.54 | 5,073,100 |
| 2018-03-16 | $14.30 | $14.87 | $14.12 | $14.72 | $8.30 | 3,728,740 |
| 2018-03-15 | $14.72 | $14.94 | $13.80 | $14.22 | $8.01 | 4,124,420 |
| 2018-03-14 | $15.07 | $15.45 | $14.72 | $14.83 | $8.36 | 2,541,720 |
| 2018-03-13 | $15.48 | $15.48 | $15.05 | $15.12 | $8.52 | 3,102,100 |
| 2018-03-12 | $15.41 | $15.59 | $15.26 | $15.48 | $8.72 | 3,841,020 |
| 2018-03-09 | $15.00 | $15.97 | $14.90 | $15.41 | $8.69 | 5,850,780 |
| 2018-03-08 | $14.69 | $15.09 | $14.67 | $15.01 | $8.46 | 3,495,220 |
| 2018-03-07 | $14.66 | $15.09 | $14.65 | $14.78 | $8.33 | 3,249,380 |
| 2018-03-06 | $14.86 | $14.98 | $14.58 | $14.75 | $8.31 | 3,194,340 |
| 2018-03-05 | $14.95 | $15.39 | $14.81 | $14.94 | $8.42 | 3,197,240 |
| 2018-03-02 | $14.69 | $15.17 | $14.51 | $14.99 | $8.45 | 4,906,780 |
| 2018-03-01 | $14.57 | $15.18 | $14.40 | $14.87 | $8.38 | 4,229,000 |
| 2018-02-28 | $14.31 | $14.73 | $14.17 | $14.69 | $8.28 | 3,398,620 |
| 2018-02-27 | $14.06 | $14.75 | $14.06 | $14.53 | $8.19 | 4,636,440 |
| 2018-02-26 | $14.09 | $14.25 | $13.82 | $14.23 | $8.02 | 3,267,180 |
| 2018-02-23 | $13.61 | $13.93 | $13.60 | $13.80 | $7.78 | 2,184,690 |
| 2018-02-22 | $13.38 | $14.31 | $13.30 | $13.73 | $7.74 | 3,013,330 |
| 2018-02-21 | $13.20 | $13.20 | $13.20 | $13.20 | $7.44 | 0 |
| 2018-02-20 | $13.20 | $13.20 | $13.20 | $13.20 | $7.44 | 0 |
| 2018-02-19 | $13.20 | $13.20 | $13.20 | $13.20 | $7.44 | 0 |
| 2018-02-16 | $13.20 | $13.20 | $13.20 | $13.20 | $7.44 | 0 |
| 2018-02-15 | $13.20 | $13.20 | $13.20 | $13.20 | $7.44 | 0 |
| 2018-02-14 | $13.35 | $13.46 | $13.15 | $13.20 | $7.44 | 1,081,400 |
| 2018-02-13 | $13.75 | $13.75 | $13.31 | $13.34 | $7.52 | 1,788,620 |
| 2018-02-12 | $13.22 | $13.58 | $13.18 | $13.46 | $7.59 | 2,261,240 |
| 2018-02-09 | $13.01 | $13.44 | $12.90 | $13.09 | $7.38 | 2,020,280 |
| 2018-02-08 | $13.43 | $13.58 | $13.19 | $13.50 | $7.61 | 2,246,900 |
| 2018-02-07 | $13.19 | $13.58 | $12.80 | $13.31 | $7.50 | 3,069,680 |
| 2018-02-06 | $13.49 | $13.62 | $12.80 | $12.80 | $7.21 | 2,400,320 |
| 2018-02-05 | $13.49 | $14.14 | $13.48 | $13.85 | $7.81 | 2,907,930 |
| 2018-02-02 | $13.33 | $13.68 | $13.04 | $13.49 | $7.60 | 2,039,110 |
| 2018-02-01 | $14.50 | $14.53 | $13.18 | $13.51 | $7.61 | 3,161,360 |
| 2018-01-31 | $15.20 | $15.27 | $14.02 | $14.36 | $8.09 | 3,824,520 |
| 2018-01-30 | $15.28 | $15.50 | $15.16 | $15.27 | $8.61 | 2,057,200 |
| 2018-01-29 | $15.71 | $15.91 | $14.97 | $15.26 | $8.60 | 3,609,660 |
| 2018-01-26 | $16.02 | $16.15 | $15.68 | $15.71 | $8.85 | 3,336,060 |
| 2018-01-25 | $16.20 | $16.33 | $16.01 | $16.01 | $9.02 | 4,324,390 |
| 2018-01-24 | $16.07 | $16.37 | $15.70 | $16.25 | $9.16 | 5,592,280 |
| 2018-01-23 | $16.51 | $16.51 | $16.03 | $16.04 | $9.04 | 4,076,600 |
| 2018-01-22 | $16.54 | $16.54 | $15.61 | $16.08 | $9.06 | 7,219,800 |
| 2018-01-19 | $17.18 | $17.75 | $17.10 | $17.10 | $9.64 | 10,288,490 |
| 2018-01-18 | $19.76 | $19.86 | $18.87 | $19.00 | $10.71 | 7,002,350 |
| 2018-01-17 | $19.68 | $19.96 | $18.81 | $19.77 | $11.14 | 7,559,920 |
| 2018-01-16 | $20.10 | $20.75 | $19.07 | $19.50 | $10.99 | 8,483,000 |
| 2018-01-15 | $20.85 | $21.48 | $19.83 | $20.01 | $11.28 | 7,560,860 |
| 2018-01-12 | $21.00 | $21.87 | $20.60 | $20.75 | $11.69 | 7,534,970 |
| 2018-01-11 | $20.70 | $21.58 | $20.32 | $21.30 | $12.00 | 11,767,260 |
| 2018-01-10 | $20.20 | $20.99 | $19.76 | $20.99 | $11.83 | 10,560,990 |
| 2018-01-09 | $20.60 | $20.83 | $19.75 | $20.23 | $11.40 | 9,844,050 |
| 2018-01-08 | $20.67 | $21.50 | $20.50 | $21.16 | $11.93 | 11,318,290 |
| 2018-01-05 | $20.11 | $21.85 | $20.09 | $20.84 | $11.75 | 15,153,770 |
| 2018-01-04 | $20.01 | $20.73 | $19.66 | $20.35 | $11.47 | 12,272,640 |
| 2018-01-03 | $21.00 | $21.51 | $20.00 | $20.88 | $11.77 | 21,837,270 |
| 2018-01-02 | $19.55 | $19.55 | $19.55 | $19.55 | $11.02 | 2,253,810 |
| 2018-01-01 | $17.77 | $17.77 | $17.77 | $17.77 | $10.02 | 0 |
| 2017-12-29 | $16.66 | $18.29 | $16.55 | $17.77 | $10.02 | 9,371,160 |
| 2017-12-28 | $15.92 | $16.85 | $15.92 | $16.74 | $9.43 | 6,207,740 |
| 2017-12-27 | $16.00 | $16.52 | $15.85 | $16.00 | $9.02 | 4,671,050 |
| 2017-12-26 | $15.59 | $16.22 | $15.38 | $16.11 | $9.08 | 2,625,790 |
| 2017-12-25 | $16.33 | $16.48 | $15.50 | $15.61 | $8.80 | 3,279,920 |
| 2017-12-22 | $16.65 | $16.81 | $16.28 | $16.45 | $9.27 | 4,376,850 |
| 2017-12-21 | $16.46 | $17.00 | $16.28 | $16.98 | $9.57 | 7,711,490 |
| 2017-12-20 | $15.95 | $16.48 | $15.80 | $16.45 | $9.27 | 4,088,800 |
| 2017-12-19 | $16.29 | $16.29 | $15.90 | $16.06 | $9.05 | 1,567,680 |
| 2017-12-18 | $15.91 | $16.21 | $15.80 | $16.13 | $9.09 | 1,679,520 |
| 2017-12-15 | $16.33 | $16.33 | $15.81 | $15.93 | $8.98 | 2,251,210 |
| 2017-12-14 | $15.88 | $16.33 | $15.76 | $16.33 | $9.20 | 2,254,740 |
| 2017-12-13 | $15.54 | $16.19 | $15.54 | $15.86 | $8.94 | 2,339,400 |
| 2017-12-12 | $15.96 | $16.28 | $15.52 | $15.54 | $8.76 | 1,877,180 |
| 2017-12-11 | $15.90 | $16.12 | $15.76 | $16.06 | $9.05 | 1,944,400 |
| 2017-12-08 | $15.41 | $16.29 | $15.40 | $16.03 | $9.03 | 3,251,260 |
| 2017-12-07 | $15.16 | $15.64 | $15.16 | $15.41 | $8.69 | 1,638,060 |
| 2017-12-06 | $15.08 | $15.40 | $14.88 | $15.40 | $8.68 | 1,748,580 |
| 2017-12-05 | $15.40 | $15.80 | $14.98 | $15.08 | $8.50 | 2,058,820 |
| 2017-12-04 | $15.95 | $16.15 | $15.40 | $15.44 | $8.70 | 2,573,480 |
| 2017-12-01 | $15.62 | $16.39 | $15.62 | $16.18 | $9.12 | 2,959,040 |
| 2017-11-30 | $15.92 | $16.08 | $15.58 | $15.61 | $8.80 | 2,171,460 |
| 2017-11-29 | $15.95 | $16.48 | $15.85 | $16.07 | $9.06 | 2,973,160 |
| 2017-11-28 | $15.54 | $15.99 | $15.54 | $15.96 | $9.00 | 1,724,720 |
| 2017-11-27 | $15.87 | $16.13 | $15.25 | $15.52 | $8.75 | 1,907,170 |
| 2017-11-24 | $15.98 | $16.20 | $15.83 | $15.87 | $8.94 | 1,894,980 |
| 2017-11-23 | $16.31 | $16.70 | $15.92 | $15.98 | $9.01 | 3,173,900 |
| 2017-11-22 | $16.54 | $16.77 | $16.06 | $16.31 | $9.19 | 3,132,120 |
| 2017-11-21 | $16.72 | $17.12 | $16.06 | $16.56 | $9.33 | 3,241,680 |
| 2017-11-20 | $16.70 | $17.05 | $15.81 | $16.90 | $9.52 | 2,768,750 |
| 2017-11-17 | $18.32 | $18.46 | $16.45 | $16.64 | $9.38 | 5,050,940 |
| 2017-11-16 | $18.73 | $19.00 | $18.25 | $18.25 | $10.29 | 3,329,040 |
| 2017-11-15 | $19.45 | $19.45 | $18.81 | $18.83 | $10.61 | 4,550,630 |
| 2017-11-14 | $19.53 | $20.35 | $19.51 | $19.73 | $11.12 | 5,164,770 |
| 2017-11-13 | $20.01 | $20.20 | $19.43 | $19.70 | $11.10 | 5,812,490 |
| 2017-11-10 | $20.52 | $20.87 | $20.25 | $20.28 | $11.43 | 6,930,360 |
| 2017-11-09 | $20.23 | $21.12 | $19.71 | $20.97 | $11.82 | 9,404,240 |
| 2017-11-08 | $20.54 | $21.38 | $20.21 | $20.50 | $11.55 | 12,060,760 |
| 2017-11-07 | $18.89 | $21.05 | $18.80 | $20.15 | $11.36 | 10,777,010 |
| 2017-11-06 | $18.51 | $19.27 | $18.27 | $19.14 | $10.79 | 6,412,890 |
| 2017-11-03 | $19.32 | $19.39 | $18.33 | $18.46 | $10.40 | 7,125,200 |
| 2017-11-02 | $20.09 | $20.26 | $19.51 | $19.57 | $11.03 | 5,158,240 |
| 2017-11-01 | $19.70 | $20.30 | $19.37 | $20.29 | $11.44 | 7,850,370 |
| 2017-10-31 | $19.49 | $19.87 | $19.33 | $19.74 | $11.13 | 4,784,680 |
| 2017-10-30 | $19.75 | $19.85 | $19.15 | $19.31 | $10.88 | 5,351,540 |
| 2017-10-27 | $20.00 | $20.35 | $19.51 | $19.54 | $11.01 | 6,619,050 |
| 2017-10-26 | $20.20 | $20.64 | $19.82 | $20.38 | $11.49 | 8,341,980 |
| 2017-10-25 | $20.39 | $20.90 | $20.14 | $20.32 | $11.45 | 9,166,300 |
| 2017-10-24 | $21.20 | $21.47 | $20.35 | $20.43 | $11.51 | 14,215,370 |
| 2017-10-23 | $21.86 | $23.40 | $21.12 | $22.05 | $12.43 | 17,614,910 |
| 2017-10-20 | $23.65 | $24.58 | $22.15 | $22.36 | $12.60 | 22,259,330 |
| 2017-10-19 | $20.88 | $24.10 | $20.50 | $24.10 | $13.58 | 24,962,020 |
| 2017-10-18 | $20.80 | $21.91 | $20.80 | $21.91 | $12.35 | 17,482,140 |
| 2017-10-17 | $20.67 | $20.67 | $19.00 | $19.92 | $11.23 | 12,258,660 |
| 2017-10-16 | $19.40 | $20.68 | $19.26 | $20.68 | $11.66 | 18,365,860 |
| 2017-10-13 | $17.17 | $18.80 | $17.08 | $18.80 | $10.60 | 6,139,030 |
| 2017-10-12 | $17.12 | $17.17 | $16.89 | $17.09 | $9.63 | 998,690 |
| 2017-10-11 | $17.01 | $17.30 | $17.00 | $17.12 | $9.65 | 2,211,250 |
| 2017-10-10 | $16.64 | $17.10 | $16.64 | $17.04 | $9.60 | 1,939,750 |
| 2017-10-09 | $16.97 | $17.08 | $16.61 | $16.70 | $9.41 | 1,110,380 |
| 2017-10-06 | $16.55 | $16.55 | $16.55 | $16.55 | $9.33 | 0 |
| 2017-10-05 | $16.55 | $16.55 | $16.55 | $16.55 | $9.33 | 0 |
| 2017-10-04 | $16.55 | $16.55 | $16.55 | $16.55 | $9.33 | 0 |
| 2017-10-03 | $16.55 | $16.55 | $16.55 | $16.55 | $9.33 | 0 |
| 2017-10-02 | $16.55 | $16.55 | $16.55 | $16.55 | $9.33 | 0 |
| 2017-09-29 | $16.28 | $16.55 | $16.11 | $16.55 | $9.33 | 1,115,380 |
| 2017-09-28 | $16.22 | $16.24 | $16.04 | $16.11 | $9.08 | 832,610 |
| 2017-09-27 | $15.89 | $16.27 | $15.81 | $16.19 | $9.12 | 778,260 |
| 2017-09-26 | $16.33 | $16.43 | $15.70 | $15.88 | $8.95 | 1,624,120 |
| 2017-09-25 | $16.72 | $16.83 | $16.25 | $16.32 | $9.20 | 1,415,960 |
| 2017-09-22 | $16.99 | $16.99 | $16.54 | $16.77 | $9.45 | 1,508,260 |
| 2017-09-21 | $16.96 | $17.19 | $16.85 | $16.99 | $9.58 | 1,785,620 |
| 2017-09-20 | $16.76 | $17.04 | $16.67 | $16.99 | $9.58 | 1,955,900 |
| 2017-09-19 | $16.91 | $17.08 | $16.75 | $16.82 | $9.48 | 1,563,340 |
| 2017-09-18 | $16.70 | $16.97 | $16.50 | $16.90 | $9.52 | 1,493,260 |
| 2017-09-15 | $16.91 | $17.27 | $16.80 | $16.84 | $9.49 | 2,312,450 |
| 2017-09-14 | $16.89 | $17.00 | $16.60 | $16.64 | $9.38 | 1,117,400 |
| 2017-09-13 | $16.73 | $16.97 | $16.52 | $16.89 | $9.52 | 1,762,400 |
| 2017-09-12 | $16.95 | $17.28 | $16.74 | $16.74 | $9.43 | 2,357,540 |
| 2017-09-11 | $16.78 | $17.06 | $16.70 | $17.03 | $9.60 | 1,884,760 |
| 2017-09-08 | $17.11 | $17.23 | $16.83 | $16.93 | $9.54 | 4,097,980 |
| 2017-09-07 | $16.80 | $17.65 | $16.66 | $17.59 | $9.91 | 5,275,200 |
| 2017-09-06 | $16.83 | $16.84 | $16.46 | $16.84 | $9.49 | 1,435,090 |
| 2017-09-05 | $17.17 | $17.17 | $16.77 | $16.79 | $9.46 | 1,430,880 |
| 2017-09-04 | $17.13 | $17.22 | $16.92 | $17.02 | $9.59 | 1,791,370 |
| 2017-09-01 | $17.14 | $17.21 | $16.90 | $17.07 | $9.62 | 1,866,300 |
| 2017-08-31 | $16.70 | $17.09 | $16.67 | $17.07 | $9.62 | 2,175,060 |
| 2017-08-30 | $16.71 | $16.91 | $16.62 | $16.67 | $9.40 | 1,314,660 |
| 2017-08-29 | $16.78 | $17.18 | $16.72 | $16.87 | $9.51 | 2,256,390 |
| 2017-08-28 | $16.40 | $16.97 | $16.40 | $16.83 | $9.49 | 2,330,290 |
| 2017-08-25 | $16.08 | $16.46 | $16.01 | $16.40 | $9.24 | 1,527,940 |
| 2017-08-24 | $16.40 | $16.62 | $16.05 | $16.06 | $9.05 | 1,630,900 |
| 2017-08-23 | $16.31 | $16.55 | $16.18 | $16.45 | $9.27 | 1,666,030 |
| 2017-08-22 | $16.58 | $16.64 | $16.29 | $16.31 | $9.19 | 1,500,960 |
| 2017-08-21 | $16.47 | $16.79 | $16.43 | $16.61 | $9.36 | 1,581,720 |
| 2017-08-18 | $16.72 | $16.89 | $16.41 | $16.47 | $9.28 | 2,291,700 |
| 2017-08-17 | $16.95 | $17.03 | $16.67 | $16.88 | $9.51 | 3,145,830 |
| 2017-08-16 | $17.16 | $17.26 | $16.79 | $17.15 | $9.67 | 3,884,700 |
| 2017-08-15 | $17.72 | $18.24 | $17.12 | $17.29 | $9.74 | 7,698,120 |
| 2017-08-14 | $16.50 | $16.76 | $16.49 | $16.76 | $9.45 | 1,219,840 |
| 2017-08-11 | $15.21 | $15.50 | $15.01 | $15.24 | $8.59 | 1,514,480 |
| 2017-08-10 | $15.27 | $15.73 | $15.01 | $15.43 | $8.70 | 2,419,800 |
| 2017-08-09 | $15.04 | $15.29 | $14.90 | $15.21 | $8.57 | 1,193,390 |
| 2017-08-08 | $14.95 | $15.02 | $14.61 | $15.02 | $8.47 | 893,150 |
| 2017-08-07 | $14.75 | $15.00 | $14.75 | $14.85 | $8.37 | 648,830 |
| 2017-08-04 | $15.10 | $15.14 | $14.66 | $14.71 | $8.29 | 1,094,440 |
| 2017-08-03 | $14.48 | $15.25 | $14.48 | $15.01 | $8.46 | 1,588,840 |
| 2017-08-02 | $15.14 | $15.14 | $14.59 | $14.63 | $8.25 | 879,940 |
| 2017-08-01 | $15.15 | $15.15 | $14.80 | $15.07 | $8.49 | 987,850 |
| 2017-07-31 | $15.18 | $15.18 | $14.92 | $15.06 | $8.49 | 727,960 |
| 2017-07-28 | $15.31 | $15.43 | $15.00 | $15.03 | $8.47 | 1,598,500 |
| 2017-07-27 | $14.71 | $15.48 | $14.60 | $15.42 | $8.69 | 2,068,480 |
| 2017-07-26 | $14.97 | $15.14 | $14.58 | $14.69 | $8.28 | 844,640 |
| 2017-07-25 | $14.78 | $15.02 | $14.70 | $14.96 | $8.43 | 961,820 |
| 2017-07-24 | $14.67 | $14.97 | $14.30 | $14.83 | $8.36 | 1,244,380 |
| 2017-07-21 | $15.00 | $15.35 | $14.64 | $14.73 | $8.30 | 1,235,850 |
| 2017-07-20 | $15.10 | $15.69 | $15.00 | $15.02 | $8.47 | 1,246,380 |
| 2017-07-19 | $15.35 | $15.35 | $14.90 | $15.20 | $8.57 | 1,165,350 |
| 2017-07-18 | $15.15 | $15.74 | $14.51 | $15.41 | $8.69 | 1,794,960 |
| 2017-07-17 | $17.01 | $17.06 | $15.39 | $15.39 | $8.67 | 2,257,350 |
| 2017-07-14 | $17.49 | $17.72 | $17.03 | $17.10 | $9.64 | 1,254,250 |
| 2017-07-13 | $18.16 | $18.16 | $17.30 | $17.47 | $9.85 | 1,427,660 |
| 2017-07-12 | $18.40 | $18.72 | $17.58 | $18.16 | $10.24 | 1,357,240 |
| 2017-07-11 | $34.75 | $35.01 | $33.45 | $33.45 | $10.44 | 1,227,680 |
| 2017-07-10 | $36.33 | $36.33 | $34.60 | $34.98 | $10.92 | 1,581,900 |
| 2017-07-07 | $34.89 | $36.86 | $34.89 | $36.61 | $11.42 | 2,169,200 |
| 2017-07-06 | $36.00 | $36.00 | $34.70 | $34.99 | $10.92 | 1,593,320 |
| 2017-07-05 | $35.36 | $35.87 | $34.80 | $35.80 | $11.17 | 1,037,590 |
| 2017-07-04 | $35.02 | $35.29 | $34.70 | $35.00 | $10.92 | 710,000 |
| 2017-07-03 | $35.00 | $35.35 | $34.80 | $35.26 | $11.00 | 491,600 |
| 2017-06-30 | $34.02 | $34.02 | $34.02 | $34.02 | $10.62 | 0 |
| 2017-06-29 | $34.02 | $34.02 | $34.02 | $34.02 | $10.62 | 0 |
| 2017-06-28 | $34.04 | $34.33 | $33.70 | $34.02 | $10.62 | 640,000 |
| 2017-06-27 | $34.48 | $34.87 | $34.20 | $34.40 | $10.73 | 802,820 |
| 2017-06-26 | $33.02 | $34.44 | $33.01 | $34.37 | $10.72 | 851,240 |
| 2017-06-23 | $33.89 | $34.07 | $32.36 | $33.60 | $10.48 | 1,047,580 |
| 2017-06-22 | $34.18 | $34.58 | $33.55 | $33.60 | $10.48 | 850,400 |
| 2017-06-21 | $35.10 | $35.27 | $34.00 | $34.46 | $10.75 | 938,360 |
| 2017-06-20 | $35.40 | $35.73 | $34.83 | $34.99 | $10.92 | 901,940 |
| 2017-06-19 | $35.47 | $35.79 | $34.71 | $35.36 | $11.03 | 965,460 |
| 2017-06-16 | $35.81 | $36.31 | $35.20 | $35.44 | $11.06 | 1,297,890 |
| 2017-06-15 | $35.49 | $36.57 | $35.16 | $36.00 | $11.23 | 2,342,260 |
| 2017-06-14 | $35.05 | $35.61 | $34.71 | $34.96 | $10.91 | 2,098,940 |
| 2017-06-13 | $32.41 | $35.59 | $32.41 | $35.59 | $11.11 | 3,229,320 |
| 2017-06-12 | $33.96 | $34.30 | $32.32 | $32.35 | $10.09 | 1,339,960 |
| 2017-06-09 | $33.20 | $34.90 | $33.20 | $34.40 | $10.73 | 1,321,750 |
| 2017-06-08 | $33.21 | $34.92 | $33.21 | $33.66 | $10.50 | 1,687,970 |
| 2017-06-07 | $31.50 | $33.69 | $31.45 | $33.21 | $10.36 | 1,717,330 |
| 2017-06-06 | $31.55 | $31.58 | $31.00 | $31.41 | $9.80 | 481,440 |
| 2017-06-05 | $31.84 | $31.84 | $31.09 | $31.20 | $9.74 | 675,310 |
| 2017-06-02 | $29.70 | $32.00 | $28.88 | $31.02 | $9.68 | 1,121,200 |
| 2017-06-01 | $32.05 | $32.77 | $30.00 | $30.01 | $9.36 | 1,174,030 |
| 2017-05-31 | $34.50 | $34.85 | $32.20 | $32.45 | $10.13 | 1,022,730 |
| 2017-05-30 | $33.20 | $33.20 | $33.20 | $33.20 | $10.36 | 0 |
| 2017-05-29 | $33.20 | $33.20 | $33.20 | $33.20 | $10.36 | 0 |
| 2017-05-26 | $33.50 | $33.98 | $32.90 | $33.20 | $10.36 | 801,020 |
| 2017-05-25 | $33.98 | $33.99 | $31.66 | $33.46 | $10.44 | 1,171,120 |
| 2017-05-24 | $33.15 | $34.17 | $32.52 | $34.01 | $10.61 | 812,200 |
| 2017-05-23 | $36.45 | $36.83 | $33.00 | $33.06 | $10.32 | 1,431,710 |
| 2017-05-22 | $38.84 | $39.40 | $36.08 | $36.40 | $11.36 | 1,079,410 |
| 2017-05-19 | $39.50 | $39.93 | $38.43 | $38.75 | $12.09 | 907,500 |
| 2017-05-18 | $38.86 | $40.18 | $38.83 | $39.65 | $12.37 | 1,059,860 |
| 2017-05-17 | $39.53 | $40.88 | $39.15 | $39.60 | $12.36 | 1,786,020 |
| 2017-05-16 | $38.15 | $39.90 | $37.00 | $39.53 | $12.34 | 1,839,420 |
| 2017-05-15 | $38.09 | $38.43 | $37.73 | $38.36 | $11.97 | 971,630 |
| 2017-05-12 | $38.51 | $38.67 | $37.51 | $38.10 | $11.89 | 1,501,420 |
| 2017-05-11 | $36.20 | $38.88 | $36.19 | $38.53 | $12.02 | 2,087,220 |
| 2017-05-10 | $36.90 | $38.13 | $36.83 | $36.98 | $11.54 | 1,652,810 |
| 2017-05-09 | $36.01 | $36.99 | $35.18 | $36.91 | $11.52 | 842,970 |
| 2017-05-08 | $37.08 | $37.38 | $36.01 | $36.01 | $11.24 | 896,430 |
| 2017-05-05 | $36.50 | $38.20 | $36.47 | $37.13 | $11.59 | 1,471,410 |
| 2017-05-04 | $37.00 | $37.21 | $36.25 | $36.47 | $11.38 | 693,100 |
| 2017-05-03 | $36.25 | $37.38 | $36.25 | $37.10 | $11.58 | 719,680 |
| 2017-05-02 | $37.48 | $37.77 | $36.74 | $36.98 | $11.54 | 754,620 |
| 2017-05-01 | $37.71 | $37.71 | $37.71 | $37.71 | $11.77 | 0 |
| 2017-04-28 | $37.70 | $38.13 | $37.55 | $37.71 | $11.77 | 910,630 |
| 2017-04-27 | $35.88 | $38.48 | $35.61 | $37.90 | $11.83 | 1,854,460 |
| 2017-04-26 | $34.80 | $36.31 | $34.52 | $36.31 | $11.33 | 916,970 |
| 2017-04-25 | $34.75 | $35.45 | $34.18 | $34.81 | $10.86 | 657,130 |
| 2017-04-24 | $35.99 | $36.30 | $34.00 | $34.20 | $10.67 | 772,020 |
| 2017-04-21 | $35.48 | $36.78 | $35.48 | $35.92 | $11.21 | 649,400 |
| 2017-04-20 | $36.72 | $37.09 | $35.15 | $35.84 | $11.18 | 866,840 |
| 2017-04-19 | $36.00 | $36.78 | $35.41 | $36.72 | $11.46 | 1,018,930 |
| 2017-04-18 | $36.79 | $37.44 | $36.00 | $36.01 | $11.24 | 871,930 |
| 2017-04-17 | $38.01 | $38.90 | $36.00 | $36.85 | $11.50 | 1,302,680 |
| 2017-04-14 | $39.75 | $40.27 | $39.48 | $39.73 | $12.40 | 739,300 |
| 2017-04-13 | $39.83 | $40.68 | $39.65 | $39.75 | $12.40 | 848,850 |
| 2017-04-12 | $40.90 | $40.90 | $39.60 | $39.67 | $12.38 | 852,500 |
| 2017-04-11 | $39.90 | $41.10 | $39.10 | $40.80 | $12.73 | 1,376,550 |
| 2017-04-10 | $43.13 | $43.13 | $39.58 | $39.90 | $12.45 | 1,839,380 |
| 2017-04-07 | $43.75 | $44.26 | $43.14 | $43.33 | $13.52 | 1,226,700 |
| 2017-04-06 | $44.16 | $44.85 | $43.85 | $43.99 | $13.73 | 1,351,950 |
| 2017-04-05 | $43.88 | $44.42 | $42.89 | $44.14 | $13.77 | 1,574,150 |
| 2017-04-04 | $42.84 | $42.84 | $42.84 | $42.84 | $13.37 | 0 |
| 2017-04-03 | $42.84 | $42.84 | $42.84 | $42.84 | $13.37 | 0 |
| 2017-03-31 | $42.68 | $43.66 | $42.51 | $42.84 | $13.37 | 1,183,590 |
| 2017-03-30 | $44.85 | $45.37 | $42.73 | $42.80 | $13.36 | 1,980,240 |
| 2017-03-29 | $46.23 | $46.99 | $45.02 | $45.18 | $14.10 | 1,943,760 |
| 2017-03-28 | $47.80 | $48.08 | $46.50 | $46.54 | $14.52 | 1,851,440 |
| 2017-03-27 | $49.67 | $49.67 | $47.08 | $47.56 | $14.84 | 2,550,190 |
| 2017-03-24 | $49.69 | $50.50 | $49.05 | $49.50 | $15.45 | 2,176,060 |
| 2017-03-23 | $48.90 | $50.66 | $47.98 | $49.88 | $15.56 | 3,471,070 |
| 2017-03-22 | $48.51 | $49.28 | $47.80 | $48.90 | $15.26 | 2,426,190 |
| 2017-03-21 | $48.88 | $49.56 | $48.01 | $49.16 | $15.34 | 2,259,290 |
| 2017-03-20 | $47.22 | $48.97 | $47.20 | $48.89 | $15.26 | 2,509,820 |
| 2017-03-17 | $50.99 | $50.99 | $47.02 | $48.00 | $14.98 | 4,621,650 |
| 2017-03-16 | $49.85 | $52.26 | $48.90 | $51.37 | $16.03 | 5,094,960 |
| 2017-03-15 | $46.70 | $50.96 | $46.23 | $49.89 | $15.57 | 5,708,230 |
| 2017-03-14 | $45.20 | $47.35 | $44.90 | $46.85 | $14.62 | 3,786,770 |
| 2017-03-13 | $44.61 | $45.85 | $44.32 | $45.40 | $14.17 | 2,863,050 |
| 2017-03-10 | $43.85 | $46.28 | $43.64 | $44.59 | $13.91 | 3,358,090 |
| 2017-03-09 | $43.53 | $43.94 | $42.88 | $43.85 | $13.68 | 1,626,640 |
| 2017-03-08 | $43.60 | $43.88 | $42.85 | $43.88 | $13.69 | 1,736,360 |
| 2017-03-07 | $42.81 | $43.68 | $42.71 | $43.60 | $13.61 | 2,076,690 |
| 2017-03-06 | $42.15 | $43.18 | $42.06 | $42.93 | $13.40 | 1,791,880 |
| 2017-03-03 | $41.97 | $42.28 | $41.35 | $42.10 | $13.14 | 1,335,460 |
| 2017-03-02 | $42.06 | $42.58 | $41.64 | $42.07 | $13.13 | 1,720,870 |
| 2017-03-01 | $42.00 | $42.56 | $41.73 | $41.88 | $13.07 | 1,603,900 |
| 2017-02-28 | $41.81 | $42.20 | $41.31 | $42.17 | $13.16 | 1,691,400 |
| 2017-02-27 | $41.50 | $42.85 | $41.08 | $42.15 | $13.15 | 2,706,030 |
| 2017-02-24 | $40.58 | $41.78 | $40.46 | $41.60 | $12.98 | 2,551,610 |
| 2017-02-23 | $40.31 | $40.93 | $40.16 | $40.47 | $12.63 | 1,481,900 |
| 2017-02-22 | $40.60 | $41.21 | $40.03 | $40.33 | $12.58 | 928,940 |
| 2017-02-21 | $39.78 | $40.95 | $39.50 | $40.68 | $12.69 | 971,950 |
| 2017-02-20 | $40.00 | $40.37 | $38.81 | $39.76 | $12.41 | 1,069,620 |
| 2017-02-17 | $41.77 | $41.97 | $40.12 | $40.27 | $12.57 | 975,290 |
| 2017-02-16 | $42.06 | $42.16 | $41.06 | $41.52 | $12.96 | 956,950 |
| 2017-02-15 | $41.88 | $42.86 | $41.88 | $42.06 | $13.12 | 1,203,570 |
| 2017-02-14 | $42.90 | $42.90 | $41.99 | $42.13 | $13.15 | 1,413,480 |
| 2017-02-13 | $41.33 | $43.89 | $41.31 | $42.90 | $13.39 | 1,948,180 |
| 2017-02-10 | $41.45 | $41.78 | $41.27 | $41.75 | $13.03 | 1,070,090 |
| 2017-02-09 | $40.99 | $42.00 | $40.81 | $41.76 | $13.03 | 1,499,470 |
| 2017-02-08 | $40.40 | $41.28 | $40.10 | $41.04 | $12.81 | 1,187,090 |
| 2017-02-07 | $40.83 | $41.19 | $40.02 | $40.39 | $12.60 | 810,880 |
| 2017-02-06 | $39.97 | $40.93 | $39.65 | $40.83 | $12.74 | 1,078,450 |
| 2017-02-03 | $39.45 | $41.41 | $39.08 | $39.60 | $12.36 | 945,920 |
| 2017-02-02 | $39.30 | $39.30 | $39.30 | $39.30 | $12.26 | 0 |
| 2017-02-01 | $39.30 | $39.30 | $39.30 | $39.30 | $12.26 | 0 |
| 2017-01-31 | $39.30 | $39.30 | $39.30 | $39.30 | $12.26 | 0 |
| 2017-01-30 | $39.30 | $39.30 | $39.30 | $39.30 | $12.26 | 0 |
| 2017-01-27 | $39.30 | $39.30 | $39.30 | $39.30 | $12.26 | 0 |
| 2017-01-26 | $39.04 | $39.50 | $38.95 | $39.30 | $12.26 | 749,770 |
| 2017-01-25 | $38.37 | $39.14 | $38.36 | $38.99 | $12.17 | 514,030 |
| 2017-01-24 | $39.38 | $39.49 | $38.00 | $38.40 | $11.98 | 605,500 |
| 2017-01-23 | $39.17 | $39.88 | $39.03 | $39.36 | $12.28 | 738,090 |
| 2017-01-20 | $37.72 | $39.52 | $37.01 | $39.11 | $12.20 | 1,056,060 |
| 2017-01-19 | $37.40 | $38.76 | $36.60 | $37.99 | $11.85 | 991,820 |
| 2017-01-18 | $38.56 | $38.56 | $37.50 | $37.51 | $11.70 | 827,570 |
| 2017-01-17 | $37.54 | $39.65 | $36.20 | $38.90 | $12.14 | 1,561,830 |
| 2017-01-16 | $40.40 | $40.51 | $36.77 | $37.60 | $11.73 | 1,448,310 |
| 2017-01-13 | $42.48 | $43.01 | $40.83 | $40.85 | $12.75 | 974,590 |
| 2017-01-12 | $42.93 | $43.80 | $42.20 | $42.70 | $13.32 | 946,170 |
| 2017-01-11 | $45.10 | $45.10 | $42.47 | $42.62 | $13.30 | 1,283,950 |
| 2017-01-10 | $45.48 | $45.85 | $44.89 | $45.10 | $14.07 | 540,320 |
| 2017-01-09 | $45.01 | $45.77 | $44.82 | $45.48 | $14.19 | 779,310 |
| 2017-01-06 | $47.99 | $48.11 | $45.00 | $45.70 | $14.26 | 1,248,560 |
| 2017-01-05 | $48.85 | $48.85 | $47.93 | $47.98 | $14.97 | 791,480 |
| 2017-01-04 | $48.20 | $48.76 | $47.90 | $48.70 | $15.20 | 865,020 |
| 2017-01-03 | $47.10 | $48.56 | $47.03 | $48.17 | $15.03 | 916,640 |
| 2017-01-02 | $47.07 | $47.07 | $47.07 | $47.07 | $14.69 | 0 |
| 2016-12-30 | $47.60 | $48.07 | $46.86 | $47.07 | $14.69 | 963,250 |
| 2016-12-29 | $47.91 | $48.56 | $47.73 | $47.74 | $14.90 | 850,870 |
| 2016-12-28 | $48.70 | $49.15 | $48.00 | $48.04 | $14.99 | 585,620 |
| 2016-12-27 | $49.19 | $49.60 | $48.68 | $48.86 | $15.25 | 791,810 |
| 2016-12-26 | $48.20 | $49.50 | $46.30 | $49.26 | $15.37 | 1,265,710 |
| 2016-12-23 | $52.00 | $52.15 | $48.61 | $49.01 | $15.29 | 2,041,190 |
| 2016-12-22 | $50.90 | $53.95 | $50.30 | $52.30 | $16.32 | 2,290,930 |
| 2016-12-21 | $50.38 | $50.73 | $49.74 | $50.70 | $15.82 | 1,238,030 |
| 2016-12-20 | $49.88 | $50.26 | $49.40 | $50.00 | $15.60 | 1,071,550 |
| 2016-12-19 | $49.90 | $49.93 | $48.82 | $49.72 | $15.51 | 1,261,620 |
| 2016-12-16 | $49.02 | $50.09 | $49.02 | $49.85 | $15.56 | 1,289,120 |
| 2016-12-15 | $48.45 | $50.21 | $48.45 | $49.02 | $15.30 | 1,402,420 |
| 2016-12-14 | $49.35 | $49.82 | $48.20 | $48.45 | $15.12 | 1,274,400 |
| 2016-12-13 | $48.10 | $49.89 | $48.10 | $49.31 | $15.39 | 1,260,070 |
| 2016-12-12 | $54.00 | $54.00 | $48.60 | $48.60 | $15.17 | 2,263,720 |
| 2016-12-09 | $56.33 | $56.70 | $53.81 | $54.00 | $16.85 | 1,618,170 |
| 2016-12-08 | $57.35 | $57.47 | $56.30 | $56.32 | $17.57 | 1,015,670 |
| 2016-12-07 | $56.89 | $57.39 | $56.27 | $57.35 | $17.90 | 1,005,780 |
| 2016-12-06 | $57.11 | $57.69 | $56.60 | $56.84 | $17.74 | 946,940 |
| 2016-12-05 | $55.85 | $57.50 | $55.66 | $57.20 | $17.85 | 1,638,630 |
| 2016-12-02 | $59.15 | $59.84 | $56.35 | $56.68 | $17.69 | 2,843,600 |
| 2016-12-01 | $58.90 | $59.92 | $58.60 | $59.63 | $18.61 | 1,888,810 |
| 2016-11-30 | $58.70 | $59.47 | $57.60 | $58.91 | $18.38 | 1,795,120 |
| 2016-11-29 | $61.00 | $61.50 | $58.70 | $58.70 | $18.32 | 2,405,650 |
| 2016-11-28 | $62.97 | $63.22 | $60.81 | $60.85 | $18.99 | 1,978,230 |
| 2016-11-25 | $62.11 | $63.20 | $59.00 | $63.01 | $19.66 | 3,524,490 |
| 2016-11-24 | $63.61 | $65.40 | $62.40 | $62.84 | $19.61 | 2,929,260 |
| 2016-11-23 | $64.06 | $65.99 | $63.18 | $63.48 | $19.81 | 3,919,770 |
| 2016-11-22 | $63.50 | $66.18 | $63.31 | $64.75 | $20.20 | 4,844,450 |
| 2016-11-21 | $61.20 | $62.50 | $59.70 | $62.25 | $19.42 | 2,746,000 |
| 2016-11-18 | $60.85 | $62.80 | $60.60 | $60.93 | $19.01 | 2,774,620 |
| 2016-11-17 | $60.00 | $61.49 | $59.50 | $60.40 | $18.85 | 1,861,000 |
| 2016-11-16 | $64.39 | $64.98 | $60.53 | $60.75 | $18.96 | 4,214,260 |
| 2016-11-15 | $66.05 | $66.32 | $63.80 | $64.50 | $20.13 | 3,207,880 |
| 2016-11-14 | $64.35 | $66.38 | $63.21 | $66.30 | $20.69 | 4,824,640 |
| 2016-11-11 | $66.00 | $68.68 | $64.70 | $64.99 | $20.28 | 7,558,470 |
| 2016-11-10 | $62.65 | $68.52 | $62.50 | $66.88 | $20.87 | 9,951,720 |
| 2016-11-09 | $61.58 | $63.50 | $59.50 | $62.29 | $19.44 | 7,276,340 |
| 2016-11-08 | $60.33 | $63.78 | $58.90 | $62.40 | $19.47 | 7,306,470 |
| 2016-11-07 | $59.51 | $61.99 | $59.31 | $60.10 | $18.75 | 4,746,580 |
| 2016-11-04 | $57.67 | $59.55 | $57.51 | $59.49 | $18.56 | 4,564,640 |
| 2016-11-03 | $58.68 | $59.87 | $57.51 | $57.89 | $18.06 | 5,640,030 |
| 2016-11-02 | $58.03 | $61.20 | $57.11 | $59.63 | $18.61 | 6,427,890 |
| 2016-11-01 | $56.99 | $58.80 | $56.99 | $58.05 | $18.11 | 4,377,520 |
| 2016-10-31 | $58.80 | $58.88 | $56.28 | $56.80 | $17.72 | 0 |
| 2016-10-28 | $60.30 | $62.76 | $58.82 | $60.00 | $18.72 | 8,318,870 |
| 2016-10-27 | $57.60 | $61.30 | $57.13 | $60.00 | $18.72 | 8,407,720 |
| 2016-10-26 | $55.61 | $58.36 | $55.20 | $57.70 | $18.00 | 7,502,770 |
| 2016-10-25 | $54.50 | $58.50 | $54.43 | $56.14 | $17.52 | 8,847,890 |
| 2016-10-24 | $55.93 | $55.93 | $53.01 | $55.21 | $17.23 | 7,730,840 |
| 2016-10-21 | $56.56 | $57.85 | $55.16 | $56.26 | $17.56 | 9,295,880 |
| 2016-10-20 | $57.78 | $59.18 | $54.88 | $55.79 | $17.41 | 11,516,810 |
| 2016-10-19 | $52.02 | $58.98 | $51.81 | $58.98 | $18.40 | 14,983,650 |
| 2016-10-18 | $51.06 | $54.00 | $51.06 | $53.62 | $16.73 | 15,006,610 |
| 2016-10-17 | $49.59 | $49.59 | $49.59 | $49.59 | $15.47 | 280,330 |
| 2016-10-14 | $45.08 | $45.08 | $45.08 | $45.08 | $14.07 | 77,660 |
| 2016-10-13 | $40.98 | $40.98 | $40.98 | $40.98 | $12.79 | 37,840 |
| 2016-10-12 | $37.25 | $37.25 | $37.25 | $37.25 | $11.62 | 25,370 |
| 2016-10-11 | $33.86 | $33.86 | $33.86 | $33.86 | $10.57 | 23,640 |
| 2016-10-10 | $30.78 | $30.78 | $30.78 | $30.78 | $9.60 | 22,970 |
| 2016-10-07 | $27.98 | $27.98 | $27.98 | $27.98 | $8.73 | 0 |
| 2016-10-06 | $27.98 | $27.98 | $27.98 | $27.98 | $8.73 | 0 |
| 2016-10-05 | $27.98 | $27.98 | $27.98 | $27.98 | $8.73 | 0 |
| 2016-10-04 | $27.98 | $27.98 | $27.98 | $27.98 | $8.73 | 0 |
| 2016-10-03 | $27.98 | $27.98 | $27.98 | $27.98 | $8.73 | 0 |
| 2016-09-30 | $27.98 | $27.98 | $27.98 | $27.98 | $8.73 | 23,330 |
| 2016-09-29 | $25.44 | $25.44 | $25.44 | $25.44 | $7.94 | 19,350 |
| 2016-09-28 | $23.13 | $23.13 | $23.13 | $23.13 | $7.22 | 5,380 |
| 2016-09-27 | $21.03 | $21.03 | $21.03 | $21.03 | $6.56 | 4,600 |
| 2016-09-26 | $19.12 | $19.12 | $19.12 | $19.12 | $5.97 | 5,200 |
| 2016-09-23 | $17.38 | $17.38 | $17.38 | $17.38 | $5.42 | 5,540 |
| 2016-09-22 | $15.80 | $15.80 | $15.80 | $15.80 | $4.93 | 1,730 |
| 2016-09-21 | $14.36 | $14.36 | $14.36 | $14.36 | $4.48 | 900 |
| 2016-09-20 | $10.87 | $13.05 | $10.87 | $13.05 | $4.07 | 1,640 |
Wuhan Nusun Landscape Company Ltd (300536) News Headlines
Recent Wuhan Nusun Landscape Company Ltd (300536) News
Similar Companies to Wuhan Nusun Landscape Company Ltd (300536) 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 | -- | -- | -- |