Ningbo Sanxing Electric Company Ltd (601567) Exchange: SHG
Data as of Aug. 27, 2025
$24.29 ($0.08) 0.33%
Ningbo Sanxing Electric Company Ltd - Daily Information
Click for more stock information on Ningbo Sanxing Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $24.29 |
| Previous Close | $24.29 |
| High | $24.57 |
| Low | $24.08 |
| Adjusted Open | $24.29 |
| Previous Adjusted Close | $24.29 |
| Adjusted High | $24.57 |
| Adjusted Low | $24.08 |
About Ningbo Sanxing Electric Company Ltd (601567)
Ningbo Sanxing Electric Co., Ltd. is principally engaged in the research, development, manufacture and distribution of electric power meters and terminals. The Company primarily provides smart power meters, electronic power meters, induction power meters, terminals, transformers and switch cabinets, among others. The Company is also involved in provision of leaseback service. The Company distributes its products within domestic market and to overseas markets.
Invest in Ningbo Sanxing Electric Company Ltd (601567)
Historical Stock Data for Ningbo Sanxing Electric Company Ltd (601567)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $24.29 | $24.57 | $24.08 | $24.29 | $24.29 | 20,067,960 |
| 2025-08-15 | $23.87 | $24.46 | $23.65 | $24.21 | $24.21 | 20,164,300 |
| 2025-08-14 | $24.30 | $24.46 | $23.75 | $23.78 | $23.78 | 18,172,450 |
| 2025-08-13 | $24.38 | $24.77 | $24.17 | $24.29 | $24.29 | 25,894,310 |
| 2025-08-12 | $23.43 | $24.56 | $23.43 | $24.40 | $24.40 | 35,655,010 |
| 2025-08-11 | $23.57 | $23.65 | $23.16 | $23.42 | $23.42 | 22,247,990 |
| 2025-08-08 | $22.57 | $23.75 | $22.51 | $23.61 | $23.61 | 37,918,910 |
| 2025-08-07 | $22.75 | $22.95 | $22.39 | $22.58 | $22.58 | 22,190,940 |
| 2025-08-06 | $22.74 | $23.09 | $22.64 | $22.79 | $22.79 | 16,404,620 |
| 2025-08-05 | $22.95 | $22.98 | $22.50 | $22.72 | $22.72 | 13,528,200 |
| 2025-08-04 | $22.59 | $23.08 | $22.43 | $22.88 | $22.88 | 22,678,210 |
| 2025-08-01 | $22.49 | $23.10 | $22.40 | $22.67 | $22.67 | 30,222,230 |
| 2025-07-31 | $21.77 | $22.92 | $21.76 | $22.49 | $22.49 | 52,245,160 |
| 2025-07-30 | $21.65 | $21.88 | $21.41 | $21.56 | $21.56 | 12,914,390 |
| 2025-07-29 | $22.05 | $22.05 | $21.53 | $21.70 | $21.70 | 16,477,300 |
| 2025-07-28 | $22.18 | $22.21 | $21.91 | $22.07 | $22.07 | 9,692,600 |
| 2025-07-25 | $22.20 | $22.54 | $22.10 | $22.18 | $22.18 | 19,842,730 |
| 2025-07-24 | $21.80 | $22.25 | $21.62 | $22.13 | $22.13 | 15,701,720 |
| 2025-07-23 | $22.30 | $22.30 | $21.80 | $21.82 | $21.82 | 17,349,120 |
| 2025-07-22 | $22.03 | $22.23 | $21.64 | $22.11 | $22.11 | 21,249,560 |
| 2025-07-21 | $21.59 | $21.98 | $21.58 | $21.90 | $21.90 | 28,616,200 |
| 2025-07-18 | $22.17 | $22.20 | $21.40 | $21.50 | $21.50 | 31,408,110 |
| 2025-07-17 | $22.33 | $22.50 | $22.10 | $22.15 | $22.15 | 15,919,700 |
| 2025-07-16 | $23.06 | $23.12 | $22.28 | $22.32 | $22.32 | 24,589,440 |
| 2025-07-15 | $23.25 | $23.51 | $22.88 | $23.06 | $23.06 | 11,085,680 |
| 2025-07-14 | $22.73 | $23.40 | $22.70 | $23.29 | $23.29 | 13,948,130 |
| 2025-07-11 | $23.05 | $23.16 | $22.66 | $22.73 | $22.73 | 10,834,380 |
| 2025-07-10 | $22.98 | $23.56 | $22.96 | $23.15 | $23.15 | 12,503,510 |
| 2025-07-09 | $22.99 | $23.40 | $22.81 | $23.04 | $23.04 | 14,434,600 |
| 2025-07-08 | $22.12 | $23.20 | $22.06 | $23.12 | $23.12 | 21,413,240 |
| 2025-07-07 | $22.10 | $22.53 | $21.82 | $22.22 | $22.22 | 9,342,930 |
| 2025-07-04 | $22.16 | $22.34 | $22.00 | $22.06 | $22.06 | 7,809,610 |
| 2025-07-03 | $22.15 | $22.35 | $22.11 | $22.23 | $22.23 | 6,108,780 |
| 2025-07-02 | $22.08 | $22.35 | $21.84 | $22.21 | $22.21 | 10,540,640 |
| 2025-06-30 | $21.95 | $22.48 | $21.95 | $22.42 | $22.42 | 10,225,310 |
| 2025-06-27 | $21.82 | $22.15 | $21.67 | $22.03 | $22.03 | 16,440,550 |
| 2025-06-26 | $22.14 | $22.14 | $21.62 | $21.71 | $21.71 | 14,179,850 |
| 2025-06-25 | $21.79 | $22.20 | $21.66 | $22.15 | $22.15 | 9,339,240 |
| 2025-06-24 | $21.28 | $21.80 | $21.16 | $21.79 | $21.79 | 9,439,870 |
| 2025-06-23 | $21.26 | $21.29 | $20.96 | $21.21 | $21.21 | 8,871,810 |
| 2025-06-20 | $21.36 | $21.71 | $21.31 | $21.38 | $21.38 | 7,871,730 |
| 2025-06-19 | $21.75 | $21.85 | $21.24 | $21.38 | $21.38 | 8,071,350 |
| 2025-06-18 | $21.51 | $22.37 | $21.38 | $21.77 | $21.77 | 12,274,990 |
| 2025-06-17 | $21.66 | $22.04 | $21.43 | $21.49 | $21.49 | 8,993,290 |
| 2025-06-13 | $22.20 | $22.92 | $22.10 | $22.34 | $22.34 | 27,577,560 |
| 2025-06-12 | $22.45 | $22.71 | $22.26 | $22.30 | $22.30 | 9,776,370 |
| 2025-06-11 | $22.17 | $22.69 | $21.94 | $22.60 | $22.60 | 13,987,050 |
| 2025-06-10 | $23.11 | $23.23 | $22.63 | $23.14 | $23.14 | 15,973,870 |
| 2025-06-09 | $22.44 | $23.20 | $22.31 | $23.10 | $23.10 | 21,053,640 |
| 2025-06-06 | $22.43 | $22.56 | $22.05 | $22.38 | $22.38 | 11,623,700 |
| 2025-06-05 | $22.23 | $22.88 | $22.19 | $22.43 | $22.43 | 16,970,870 |
| 2025-06-04 | $21.61 | $22.21 | $21.40 | $22.19 | $22.19 | 19,698,850 |
| 2025-06-03 | $21.56 | $21.91 | $21.36 | $21.62 | $21.62 | 19,124,930 |
| 2025-05-30 | $22.55 | $22.69 | $21.98 | $22.00 | $22.00 | 15,840,790 |
| 2025-05-29 | $22.22 | $22.94 | $22.11 | $22.70 | $22.70 | 19,977,310 |
| 2025-05-28 | $22.92 | $22.92 | $21.95 | $22.08 | $22.08 | 28,671,860 |
| 2025-05-27 | $23.20 | $23.22 | $22.80 | $22.93 | $22.93 | 15,891,890 |
| 2025-05-26 | $23.83 | $23.83 | $22.75 | $23.27 | $23.27 | 19,694,320 |
| 2025-05-23 | $23.96 | $24.35 | $23.83 | $23.83 | $23.83 | 8,802,460 |
| 2025-05-22 | $23.81 | $24.35 | $23.65 | $23.97 | $23.97 | 12,694,000 |
| 2025-05-21 | $24.45 | $24.50 | $23.85 | $23.92 | $23.92 | 14,105,310 |
| 2025-05-20 | $24.73 | $24.78 | $24.44 | $24.50 | $24.50 | 9,821,250 |
| 2025-05-19 | $24.86 | $24.93 | $24.58 | $24.72 | $24.72 | 6,296,120 |
| 2025-05-16 | $24.94 | $25.13 | $24.80 | $24.95 | $24.95 | 8,091,350 |
| 2025-05-15 | $25.57 | $25.57 | $24.94 | $25.09 | $25.09 | 12,357,580 |
| 2025-05-14 | $26.35 | $26.40 | $25.50 | $25.64 | $25.64 | 16,269,220 |
| 2025-05-13 | $26.22 | $27.19 | $25.98 | $26.43 | $26.43 | 13,485,100 |
| 2025-05-12 | $26.11 | $26.28 | $25.93 | $26.03 | $26.03 | 6,713,110 |
| 2025-05-09 | $25.96 | $26.21 | $25.61 | $25.95 | $25.95 | 9,223,100 |
| 2025-05-08 | $25.53 | $26.16 | $25.20 | $26.00 | $26.00 | 14,549,420 |
| 2025-05-07 | $25.41 | $25.66 | $25.22 | $25.63 | $25.63 | 16,261,980 |
| 2025-05-06 | $25.69 | $25.73 | $24.94 | $25.32 | $25.32 | 18,397,110 |
| 2025-04-30 | $26.72 | $26.72 | $25.42 | $25.60 | $25.60 | 14,538,360 |
| 2025-04-29 | $27.30 | $27.80 | $26.45 | $26.61 | $26.61 | 10,395,400 |
| 2025-04-28 | $26.15 | $27.08 | $25.91 | $26.70 | $26.70 | 12,782,610 |
| 2025-04-25 | $26.60 | $27.11 | $25.80 | $26.22 | $26.22 | 16,395,580 |
| 2025-04-24 | $26.38 | $26.84 | $26.06 | $26.39 | $26.39 | 6,532,990 |
| 2025-04-23 | $26.42 | $26.95 | $26.05 | $26.38 | $26.38 | 8,121,700 |
| 2025-04-22 | $27.04 | $27.34 | $26.16 | $26.41 | $26.41 | 8,181,180 |
| 2025-04-21 | $25.69 | $27.55 | $25.61 | $27.40 | $27.40 | 11,488,300 |
| 2025-04-18 | $25.87 | $25.96 | $25.51 | $25.69 | $25.69 | 4,110,900 |
| 2025-04-18 | $25.87 | $25.96 | $25.51 | $25.69 | $25.69 | 4,110,900 |
| 2025-04-17 | $25.90 | $26.08 | $25.74 | $25.78 | $25.78 | 4,303,350 |
| 2025-04-17 | $25.90 | $26.08 | $25.74 | $25.78 | $25.78 | 4,303,350 |
| 2025-04-16 | $27.03 | $27.03 | $25.81 | $26.00 | $26.00 | 6,763,100 |
| 2025-04-15 | $26.57 | $27.56 | $26.57 | $27.00 | $27.00 | 6,211,270 |
| 2025-04-14 | $26.82 | $27.26 | $26.61 | $26.92 | $26.92 | 8,604,230 |
| 2025-04-11 | $26.72 | $27.20 | $26.36 | $26.72 | $26.72 | 16,098,940 |
| 2025-04-10 | $25.90 | $27.40 | $25.90 | $27.27 | $27.27 | 24,819,840 |
| 2025-04-09 | $25.28 | $25.79 | $24.58 | $24.91 | $24.91 | 19,146,200 |
| 2025-04-08 | $25.75 | $25.89 | $24.78 | $25.51 | $25.51 | 16,397,910 |
| 2025-04-07 | $26.34 | $27.98 | $25.66 | $25.66 | $25.66 | 14,058,060 |
| 2025-04-03 | $29.34 | $29.43 | $28.26 | $28.51 | $28.51 | 10,171,140 |
| 2025-04-02 | $29.55 | $29.90 | $29.26 | $29.75 | $29.75 | 3,450,400 |
| 2025-04-01 | $29.61 | $30.03 | $28.93 | $29.50 | $29.50 | 7,212,730 |
| 2025-03-31 | $29.90 | $30.45 | $29.52 | $29.57 | $29.57 | 6,408,260 |
| 2025-03-28 | $29.20 | $30.46 | $29.18 | $30.20 | $30.20 | 10,201,030 |
| 2025-03-27 | $29.30 | $29.54 | $29.02 | $29.37 | $29.37 | 3,779,360 |
| 2025-03-26 | $29.25 | $29.65 | $28.95 | $29.30 | $29.30 | 5,361,640 |
| 2025-03-25 | $29.40 | $29.83 | $28.88 | $29.40 | $29.40 | 9,415,380 |
| 2025-03-24 | $28.43 | $29.85 | $28.39 | $29.28 | $29.28 | 11,352,350 |
| 2025-03-21 | $28.49 | $29.39 | $28.34 | $28.50 | $28.50 | 5,742,970 |
| 2025-03-20 | $29.51 | $29.51 | $28.54 | $28.65 | $28.65 | 7,321,920 |
| 2025-03-19 | $29.54 | $30.03 | $29.02 | $29.60 | $29.60 | 7,874,430 |
| 2025-03-18 | $28.10 | $30.68 | $27.80 | $29.57 | $29.57 | 23,722,560 |
| 2025-03-17 | $27.80 | $28.57 | $27.53 | $27.94 | $27.94 | 9,613,990 |
| 2025-03-14 | $27.00 | $27.88 | $26.96 | $27.62 | $27.62 | 8,309,600 |
| 2025-03-13 | $27.09 | $27.45 | $26.99 | $27.13 | $27.13 | 4,574,760 |
| 2025-03-12 | $27.31 | $27.44 | $26.92 | $27.29 | $27.29 | 6,280,900 |
| 2025-03-11 | $26.87 | $27.35 | $26.58 | $27.35 | $27.35 | 7,377,450 |
| 2025-03-10 | $26.66 | $27.15 | $26.29 | $26.98 | $26.98 | 7,940,840 |
| 2025-03-07 | $27.32 | $27.32 | $26.28 | $26.54 | $26.54 | 11,788,800 |
| 2025-03-06 | $27.90 | $27.95 | $26.92 | $27.38 | $27.38 | 9,763,630 |
| 2025-03-05 | $27.94 | $28.37 | $27.75 | $27.90 | $27.90 | 7,577,460 |
| 2025-03-04 | $27.20 | $28.28 | $27.01 | $28.01 | $28.01 | 9,908,830 |
| 2025-03-03 | $27.51 | $28.12 | $27.20 | $27.32 | $27.32 | 10,519,520 |
| 2025-02-28 | $27.20 | $27.88 | $26.96 | $27.45 | $27.45 | 15,096,360 |
| 2025-02-27 | $26.30 | $27.73 | $26.27 | $27.19 | $27.19 | 16,133,050 |
| 2025-02-26 | $25.71 | $26.46 | $25.46 | $26.29 | $26.29 | 12,092,080 |
| 2025-02-25 | $26.04 | $26.12 | $25.53 | $25.70 | $25.70 | 8,789,090 |
| 2025-02-24 | $26.99 | $27.05 | $26.15 | $26.26 | $26.26 | 11,909,960 |
| 2025-02-20 | $26.19 | $26.99 | $26.03 | $26.41 | $26.41 | 10,669,550 |
| 2025-02-19 | $26.78 | $26.82 | $25.40 | $26.42 | $26.42 | 22,241,900 |
| 2025-02-18 | $27.05 | $27.45 | $26.81 | $26.90 | $26.90 | 7,271,230 |
| 2025-02-17 | $27.91 | $28.02 | $26.70 | $27.46 | $27.46 | 15,458,040 |
| 2025-02-14 | $27.80 | $28.23 | $27.70 | $27.90 | $27.90 | 6,939,400 |
| 2025-02-13 | $28.04 | $28.14 | $27.70 | $27.81 | $27.81 | 5,876,000 |
| 2025-02-12 | $28.11 | $28.58 | $27.95 | $28.18 | $28.18 | 7,490,070 |
| 2025-02-11 | $28.08 | $28.26 | $27.36 | $28.13 | $28.13 | 10,127,680 |
| 2025-02-10 | $28.50 | $28.64 | $27.89 | $28.08 | $28.08 | 9,124,070 |
| 2025-02-07 | $28.58 | $29.18 | $28.24 | $28.67 | $28.67 | 7,390,920 |
| 2025-02-06 | $28.82 | $28.96 | $27.92 | $28.84 | $28.84 | 9,672,360 |
| 2025-02-05 | $30.43 | $30.70 | $28.93 | $29.00 | $29.00 | 8,319,800 |
| 2025-01-27 | $30.30 | $31.15 | $30.06 | $30.43 | $30.43 | 7,558,850 |
| 2025-01-24 | $28.61 | $30.59 | $28.45 | $30.24 | $30.24 | 11,536,630 |
| 2025-01-23 | $29.13 | $29.24 | $28.52 | $28.65 | $28.65 | 6,437,090 |
| 2025-01-22 | $29.25 | $29.55 | $28.65 | $28.99 | $28.99 | 6,345,830 |
| 2025-01-21 | $29.04 | $29.41 | $28.35 | $29.26 | $29.26 | 6,378,460 |
| 2025-01-20 | $29.21 | $30.38 | $28.92 | $29.04 | $29.04 | 9,319,980 |
| 2025-01-17 | $27.83 | $29.19 | $27.73 | $28.98 | $28.98 | 11,724,420 |
| 2025-01-16 | $28.93 | $29.30 | $27.70 | $27.91 | $27.91 | 13,280,040 |
| 2025-01-15 | $28.90 | $29.37 | $28.80 | $28.93 | $28.93 | 5,678,290 |
| 2025-01-14 | $28.95 | $29.23 | $28.27 | $29.05 | $29.05 | 10,707,280 |
| 2025-01-13 | $30.11 | $30.11 | $28.12 | $28.52 | $28.52 | 14,660,580 |
| 2025-01-09 | $30.75 | $31.06 | $30.11 | $30.11 | $30.11 | 6,973,230 |
| 2025-01-08 | $29.74 | $31.25 | $29.60 | $30.81 | $30.81 | 8,974,070 |
| 2025-01-07 | $28.48 | $30.10 | $28.13 | $29.98 | $29.98 | 9,741,030 |
| 2025-01-06 | $29.26 | $29.36 | $28.00 | $28.48 | $28.48 | 11,955,250 |
| 2025-01-03 | $29.70 | $29.92 | $29.12 | $29.25 | $29.25 | 4,238,510 |
| 2025-01-02 | $30.76 | $30.88 | $29.47 | $29.70 | $29.70 | 7,435,540 |
| 2024-12-31 | $31.24 | $31.49 | $30.70 | $30.76 | $30.76 | 5,895,410 |
| 2024-12-30 | $31.40 | $32.10 | $31.13 | $31.20 | $31.20 | 6,927,460 |
| 2024-12-27 | $31.52 | $31.68 | $31.30 | $31.45 | $31.45 | 4,332,240 |
| 2024-12-26 | $31.86 | $32.12 | $31.50 | $31.53 | $31.53 | 4,207,710 |
| 2024-12-25 | $32.38 | $32.39 | $31.53 | $31.85 | $31.85 | 5,068,530 |
| 2024-12-24 | $31.93 | $32.66 | $31.76 | $32.36 | $32.36 | 6,557,400 |
| 2024-12-23 | $31.87 | $32.40 | $31.72 | $31.90 | $31.90 | 7,971,240 |
| 2024-12-20 | $33.52 | $33.70 | $31.90 | $31.91 | $31.91 | 9,465,630 |
| 2024-12-19 | $33.10 | $33.75 | $32.70 | $33.52 | $33.52 | 4,548,940 |
| 2024-12-18 | $33.34 | $33.55 | $32.81 | $33.17 | $33.17 | 5,078,950 |
| 2024-12-17 | $32.60 | $33.52 | $32.37 | $33.17 | $33.17 | 5,630,260 |
| 2024-12-16 | $33.20 | $33.86 | $32.35 | $32.58 | $32.58 | 7,403,070 |
| 2024-12-13 | $32.33 | $33.79 | $32.20 | $32.90 | $32.90 | 14,132,340 |
| 2024-12-12 | $32.32 | $32.86 | $32.16 | $32.37 | $32.37 | 4,838,540 |
| 2024-12-11 | $32.88 | $33.10 | $32.25 | $32.30 | $32.30 | 6,158,880 |
| 2024-12-10 | $33.62 | $34.10 | $32.59 | $33.01 | $33.01 | 7,988,300 |
| 2024-12-09 | $32.66 | $33.88 | $32.02 | $33.60 | $33.60 | 10,591,240 |
| 2024-12-06 | $31.55 | $33.20 | $31.30 | $32.74 | $32.74 | 11,367,600 |
| 2024-12-05 | $32.29 | $32.38 | $31.32 | $31.46 | $31.46 | 6,455,210 |
| 2024-12-04 | $31.71 | $32.75 | $31.64 | $32.41 | $32.41 | 8,796,450 |
| 2024-12-03 | $31.83 | $32.25 | $31.66 | $31.77 | $31.77 | 6,845,320 |
| 2024-12-02 | $31.36 | $31.99 | $30.98 | $31.71 | $31.71 | 9,729,200 |
| 2024-11-29 | $30.93 | $31.26 | $30.61 | $30.95 | $30.95 | 7,959,340 |
| 2024-11-28 | $31.29 | $31.46 | $30.55 | $30.77 | $30.77 | 7,706,610 |
| 2024-11-27 | $31.36 | $31.70 | $30.27 | $31.19 | $31.19 | 9,510,740 |
| 2024-11-26 | $31.44 | $31.94 | $31.01 | $31.24 | $31.24 | 4,464,100 |
| 2024-11-25 | $32.38 | $32.70 | $31.23 | $31.29 | $31.29 | 7,041,960 |
| 2024-11-22 | $33.13 | $33.32 | $32.18 | $32.19 | $32.19 | 5,973,240 |
| 2024-11-21 | $32.88 | $33.75 | $32.60 | $33.17 | $33.17 | 9,229,780 |
| 2024-11-20 | $32.68 | $33.00 | $32.05 | $32.64 | $32.64 | 6,563,620 |
| 2024-11-19 | $31.84 | $33.15 | $31.81 | $32.61 | $32.61 | 12,411,310 |
| 2024-11-18 | $31.33 | $32.48 | $30.95 | $31.84 | $31.84 | 12,690,450 |
| 2024-11-15 | $32.06 | $32.33 | $30.80 | $31.36 | $31.36 | 9,628,190 |
| 2024-11-14 | $32.02 | $33.06 | $31.72 | $32.15 | $32.15 | 13,565,550 |
| 2024-11-13 | $30.83 | $32.16 | $30.70 | $32.07 | $32.07 | 15,178,020 |
| 2024-11-12 | $30.49 | $31.45 | $30.30 | $30.71 | $30.71 | 11,177,480 |
| 2024-11-11 | $31.09 | $31.11 | $30.22 | $30.37 | $30.37 | 10,052,560 |
| 2024-11-08 | $31.80 | $32.33 | $30.77 | $31.09 | $31.09 | 10,486,030 |
| 2024-11-07 | $30.88 | $31.94 | $30.71 | $31.55 | $31.55 | 9,852,370 |
| 2024-11-06 | $31.15 | $31.95 | $30.72 | $30.91 | $30.91 | 9,300,100 |
| 2024-11-05 | $31.09 | $31.30 | $30.16 | $31.14 | $31.14 | 11,522,020 |
| 2024-11-04 | $31.03 | $31.50 | $30.55 | $30.96 | $30.96 | 9,301,260 |
| 2024-11-01 | $30.61 | $31.50 | $30.45 | $30.87 | $30.87 | 8,601,120 |
| 2024-10-31 | $31.78 | $31.83 | $30.50 | $30.84 | $30.84 | 12,022,810 |
| 2024-10-30 | $31.60 | $32.90 | $31.52 | $31.78 | $31.78 | 9,605,970 |
| 2024-10-29 | $31.81 | $32.28 | $31.51 | $31.76 | $31.76 | 8,043,710 |
| 2024-10-28 | $32.21 | $32.68 | $31.44 | $31.80 | $31.80 | 12,014,620 |
| 2024-10-25 | $33.08 | $33.30 | $31.35 | $32.39 | $32.39 | 23,560,630 |
| 2024-10-24 | $33.36 | $33.78 | $32.97 | $33.08 | $33.08 | 7,585,610 |
| 2024-10-23 | $34.50 | $34.50 | $32.80 | $33.39 | $33.39 | 15,719,990 |
| 2024-10-22 | $33.40 | $34.55 | $33.05 | $34.48 | $34.48 | 6,657,930 |
| 2024-10-21 | $34.25 | $34.70 | $33.38 | $33.50 | $33.50 | 9,045,350 |
| 2024-10-18 | $32.18 | $35.07 | $31.93 | $34.30 | $34.30 | 14,750,150 |
| 2024-10-17 | $33.20 | $33.33 | $32.38 | $32.44 | $32.44 | 7,474,890 |
| 2024-10-16 | $33.20 | $33.84 | $32.56 | $32.56 | $32.56 | 9,200,980 |
| 2024-10-15 | $35.06 | $35.23 | $33.20 | $33.28 | $33.28 | 13,314,520 |
| 2024-10-14 | $34.81 | $35.98 | $33.59 | $35.24 | $35.24 | 16,119,590 |
| 2024-10-11 | $35.40 | $36.10 | $34.52 | $34.94 | $34.94 | 11,295,380 |
| 2024-10-10 | $34.10 | $36.33 | $34.00 | $35.44 | $35.44 | 19,736,650 |
| 2024-10-09 | $35.20 | $36.71 | $33.88 | $34.28 | $34.28 | 21,994,770 |
| 2024-10-08 | $38.29 | $38.36 | $33.91 | $35.45 | $35.45 | 24,209,900 |
| 2024-09-30 | $32.70 | $34.91 | $32.33 | $34.89 | $34.89 | 25,130,240 |
| 2024-09-27 | $32.11 | $33.18 | $30.76 | $32.08 | $32.08 | 15,865,750 |
| 2024-09-26 | $33.22 | $33.22 | $31.20 | $32.48 | $32.48 | 18,717,760 |
| 2024-09-25 | $32.62 | $33.70 | $32.15 | $33.08 | $33.08 | 8,489,910 |
| 2024-09-24 | $32.50 | $32.83 | $31.59 | $32.60 | $32.60 | 11,675,560 |
| 2024-09-23 | $32.51 | $33.16 | $32.10 | $32.41 | $32.41 | 6,753,970 |
| 2024-09-20 | $32.84 | $32.87 | $32.26 | $32.52 | $32.52 | 4,388,120 |
| 2024-09-19 | $33.82 | $34.00 | $32.66 | $32.88 | $32.88 | 6,403,790 |
| 2024-09-18 | $32.70 | $33.95 | $32.21 | $33.79 | $33.79 | 6,192,550 |
| 2024-09-13 | $33.11 | $33.27 | $32.32 | $32.58 | $32.58 | 5,005,880 |
| 2024-09-12 | $33.00 | $33.60 | $32.83 | $33.27 | $33.27 | 5,721,830 |
| 2024-09-11 | $31.83 | $33.23 | $31.68 | $33.12 | $33.12 | 7,928,200 |
| 2024-09-10 | $32.30 | $32.50 | $31.70 | $31.85 | $31.85 | 6,222,370 |
| 2024-09-09 | $32.49 | $32.65 | $31.99 | $32.30 | $32.30 | 5,758,600 |
| 2024-09-06 | $32.92 | $33.07 | $32.15 | $32.30 | $32.30 | 6,108,220 |
| 2024-09-05 | $33.58 | $33.65 | $32.47 | $32.92 | $32.92 | 10,649,800 |
| 2024-09-04 | $33.63 | $33.86 | $33.02 | $33.58 | $33.58 | 5,118,200 |
| 2024-09-03 | $33.03 | $34.16 | $32.80 | $33.50 | $33.50 | 9,982,440 |
| 2024-09-02 | $32.59 | $33.54 | $32.53 | $33.05 | $33.05 | 8,424,410 |
| 2024-08-30 | $31.86 | $33.68 | $31.45 | $32.88 | $32.88 | 16,447,550 |
| 2024-08-29 | $30.78 | $32.34 | $30.42 | $31.85 | $31.85 | 11,910,630 |
| 2024-08-28 | $30.21 | $31.15 | $30.14 | $30.72 | $30.72 | 6,991,790 |
| 2024-08-27 | $30.40 | $30.55 | $30.04 | $30.36 | $30.36 | 6,320,590 |
| 2024-08-26 | $31.11 | $31.11 | $29.81 | $30.55 | $30.55 | 9,656,330 |
| 2024-08-23 | $30.50 | $31.85 | $30.45 | $31.13 | $31.13 | 14,552,380 |
| 2024-08-22 | $29.05 | $29.86 | $28.62 | $29.55 | $29.55 | 10,691,100 |
| 2024-08-21 | $28.50 | $29.26 | $28.20 | $28.67 | $28.67 | 4,853,910 |
| 2024-08-20 | $28.79 | $29.06 | $27.99 | $28.64 | $28.64 | 3,851,380 |
| 2024-08-19 | $28.75 | $29.35 | $28.40 | $28.73 | $28.73 | 5,173,940 |
| 2024-08-16 | $28.66 | $28.94 | $28.16 | $28.77 | $28.77 | 6,821,320 |
| 2024-08-15 | $29.65 | $29.65 | $28.53 | $28.78 | $28.78 | 6,644,950 |
| 2024-08-14 | $29.89 | $29.98 | $29.02 | $29.43 | $29.43 | 6,821,660 |
| 2024-08-13 | $29.15 | $29.82 | $29.02 | $29.74 | $29.74 | 9,753,970 |
| 2024-08-12 | $29.04 | $29.43 | $28.85 | $29.17 | $29.17 | 6,815,500 |
| 2024-08-09 | $28.70 | $30.18 | $28.43 | $28.94 | $28.94 | 9,357,240 |
| 2024-08-08 | $29.38 | $29.73 | $28.23 | $28.86 | $28.86 | 9,035,760 |
| 2024-08-07 | $28.10 | $29.99 | $27.80 | $29.50 | $29.50 | 12,357,580 |
| 2024-08-06 | $27.93 | $28.17 | $27.40 | $28.02 | $28.02 | 5,049,120 |
| 2024-08-05 | $28.28 | $28.98 | $27.60 | $27.69 | $27.69 | 6,409,600 |
| 2024-08-02 | $28.93 | $29.50 | $28.31 | $28.52 | $28.52 | 4,490,430 |
| 2024-08-01 | $29.34 | $30.12 | $28.97 | $28.99 | $28.99 | 7,588,210 |
| 2024-07-31 | $28.15 | $29.76 | $27.92 | $29.45 | $29.45 | 9,601,450 |
| 2024-07-30 | $28.50 | $28.53 | $27.50 | $28.22 | $28.22 | 5,041,660 |
| 2024-07-29 | $28.69 | $29.53 | $28.48 | $28.61 | $28.61 | 9,565,150 |
| 2024-07-26 | $27.94 | $28.88 | $27.30 | $28.38 | $28.38 | 7,131,720 |
| 2024-07-25 | $28.20 | $28.48 | $27.60 | $27.81 | $27.81 | 8,339,570 |
| 2024-07-24 | $28.94 | $29.30 | $28.24 | $28.36 | $28.36 | 10,305,690 |
| 2024-07-23 | $30.46 | $30.70 | $28.90 | $28.94 | $28.94 | 10,771,850 |
| 2024-07-22 | $29.80 | $31.12 | $29.51 | $30.47 | $30.47 | 9,710,600 |
| 2024-07-19 | $29.52 | $30.57 | $29.22 | $29.79 | $29.79 | 9,341,020 |
| 2024-07-18 | $29.26 | $29.87 | $29.05 | $29.73 | $29.73 | 10,561,950 |
| 2024-07-17 | $30.08 | $30.08 | $29.00 | $29.60 | $29.60 | 13,044,370 |
| 2024-07-16 | $30.58 | $31.10 | $29.75 | $30.17 | $30.17 | 14,160,380 |
| 2024-07-15 | $31.27 | $31.70 | $30.40 | $30.65 | $30.65 | 10,936,180 |
| 2024-07-12 | $32.30 | $32.55 | $31.60 | $31.71 | $31.71 | 4,045,950 |
| 2024-07-11 | $32.75 | $32.94 | $31.80 | $32.18 | $32.18 | 5,422,130 |
| 2024-07-10 | $32.57 | $33.45 | $32.30 | $32.56 | $32.56 | 6,540,990 |
| 2024-07-09 | $32.10 | $32.99 | $31.59 | $32.80 | $32.80 | 8,787,990 |
| 2024-07-08 | $31.52 | $32.74 | $31.21 | $32.11 | $32.11 | 9,660,650 |
| 2024-07-05 | $31.29 | $31.73 | $30.72 | $31.53 | $31.53 | 8,522,980 |
| 2024-07-04 | $31.24 | $32.22 | $31.22 | $31.45 | $31.45 | 10,843,640 |
| 2024-07-03 | $32.42 | $32.80 | $30.90 | $31.00 | $31.00 | 17,434,710 |
| 2024-07-02 | $33.11 | $33.29 | $32.22 | $32.71 | $32.71 | 9,352,400 |
| 2024-07-01 | $35.04 | $35.60 | $31.56 | $33.11 | $33.11 | 19,906,910 |
| 2024-06-28 | $33.00 | $35.45 | $32.87 | $35.00 | $35.00 | 11,104,470 |
| 2024-06-27 | $34.00 | $34.00 | $33.13 | $33.28 | $33.28 | 5,753,900 |
| 2024-06-26 | $34.11 | $34.28 | $33.10 | $34.07 | $34.07 | 7,719,890 |
| 2024-06-25 | $34.90 | $35.53 | $33.83 | $34.09 | $34.09 | 8,463,750 |
| 2024-06-24 | $34.42 | $35.78 | $34.11 | $34.70 | $34.70 | 12,002,260 |
| 2024-06-21 | $34.11 | $34.91 | $34.05 | $34.42 | $34.42 | 6,107,890 |
| 2024-06-20 | $34.43 | $35.05 | $34.01 | $34.42 | $34.42 | 8,567,490 |
| 2024-06-19 | $36.66 | $36.68 | $33.72 | $34.60 | $34.60 | 21,582,670 |
| 2024-06-18 | $33.54 | $37.10 | $33.54 | $37.10 | $37.10 | 22,388,310 |
| 2024-06-17 | $33.03 | $34.59 | $32.88 | $33.73 | $33.73 | 12,497,430 |
| 2024-06-14 | $34.03 | $35.05 | $33.00 | $33.69 | $33.69 | 20,981,030 |
| 2024-06-13 | $34.02 | $34.88 | $33.80 | $34.03 | $34.03 | 9,901,510 |
| 2024-06-12 | $33.78 | $34.34 | $33.48 | $33.87 | $33.87 | 5,307,530 |
| 2024-06-11 | $34.17 | $34.50 | $33.35 | $33.79 | $33.79 | 5,216,590 |
| 2024-06-07 | $35.13 | $35.29 | $33.81 | $34.17 | $34.17 | 8,559,960 |
| 2024-06-06 | $34.17 | $35.60 | $34.00 | $34.93 | $34.93 | 7,834,140 |
| 2024-06-05 | $34.87 | $35.01 | $33.91 | $34.30 | $34.30 | 6,544,740 |
| 2024-06-04 | $34.00 | $34.99 | $33.61 | $34.88 | $34.88 | 8,821,450 |
| 2024-06-03 | $34.29 | $34.32 | $33.18 | $34.25 | $34.25 | 9,190,030 |
| 2024-05-31 | $34.69 | $34.91 | $33.24 | $33.97 | $33.97 | 12,515,910 |
| 2024-05-30 | $34.66 | $35.24 | $34.41 | $34.69 | $34.69 | 8,082,530 |
| 2024-05-29 | $34.48 | $35.27 | $33.79 | $34.98 | $34.98 | 11,120,320 |
| 2024-05-28 | $34.76 | $34.86 | $33.63 | $34.48 | $34.48 | 9,556,300 |
| 2024-05-27 | $32.99 | $35.00 | $32.83 | $34.65 | $34.65 | 14,906,850 |
| 2024-05-24 | $33.15 | $33.40 | $32.45 | $32.99 | $32.99 | 8,244,770 |
| 2024-05-23 | $32.80 | $33.25 | $32.61 | $32.80 | $32.80 | 6,129,550 |
| 2024-05-22 | $33.70 | $33.84 | $32.74 | $32.88 | $32.88 | 7,507,670 |
| 2024-05-21 | $34.30 | $34.35 | $33.45 | $33.65 | $33.65 | 7,927,960 |
| 2024-05-20 | $33.70 | $35.18 | $33.20 | $34.30 | $34.30 | 10,590,220 |
| 2024-05-17 | $34.45 | $34.48 | $33.13 | $33.75 | $33.75 | 14,564,740 |
| 2024-05-16 | $34.48 | $34.98 | $34.00 | $34.56 | $34.56 | 12,075,070 |
| 2024-05-15 | $35.46 | $36.35 | $34.99 | $35.18 | $35.18 | 8,192,540 |
| 2024-05-14 | $35.95 | $36.50 | $35.35 | $35.46 | $35.46 | 13,861,330 |
| 2024-05-13 | $34.96 | $37.53 | $34.79 | $36.20 | $36.20 | 24,845,710 |
| 2024-05-10 | $34.87 | $35.92 | $34.62 | $35.22 | $35.22 | 11,298,000 |
| 2024-05-09 | $33.79 | $35.50 | $33.69 | $34.94 | $34.94 | 15,708,950 |
| 2024-05-08 | $33.35 | $34.22 | $32.68 | $33.84 | $33.84 | 11,920,510 |
| 2024-05-07 | $33.94 | $34.49 | $33.12 | $33.35 | $33.35 | 11,694,000 |
| 2024-05-06 | $34.00 | $34.22 | $33.10 | $34.18 | $34.18 | 12,833,170 |
| 2024-04-30 | $32.98 | $34.10 | $32.92 | $33.70 | $33.70 | 9,888,890 |
| 2024-04-29 | $33.72 | $33.86 | $31.89 | $32.99 | $32.99 | 19,825,380 |
| 2024-04-26 | $33.71 | $34.42 | $32.70 | $33.86 | $33.86 | 15,607,760 |
| 2024-04-25 | $33.82 | $34.66 | $33.61 | $34.17 | $34.17 | 7,480,350 |
| 2024-04-24 | $33.55 | $34.18 | $33.00 | $33.79 | $33.79 | 10,435,610 |
| 2024-04-23 | $34.63 | $35.09 | $32.96 | $33.44 | $33.44 | 20,901,730 |
| 2024-04-22 | $35.43 | $35.50 | $34.44 | $34.63 | $34.63 | 10,827,220 |
| 2024-04-19 | $34.50 | $35.68 | $34.50 | $35.45 | $35.45 | 8,633,090 |
| 2024-04-18 | $36.50 | $36.61 | $34.80 | $35.39 | $35.39 | 12,460,300 |
| 2024-04-17 | $34.15 | $36.64 | $33.70 | $36.44 | $36.44 | 15,420,950 |
| 2024-04-16 | $35.14 | $36.66 | $34.20 | $34.40 | $34.40 | 15,103,600 |
| 2024-04-15 | $32.50 | $35.36 | $32.50 | $34.75 | $34.75 | 18,753,510 |
| 2024-04-12 | $31.74 | $33.02 | $31.74 | $32.50 | $32.50 | 10,875,400 |
| 2024-04-11 | $29.82 | $32.89 | $29.62 | $32.08 | $32.08 | 15,873,940 |
| 2024-04-10 | $29.27 | $30.26 | $29.27 | $29.91 | $29.91 | 5,314,490 |
| 2024-04-09 | $30.53 | $30.86 | $29.35 | $29.64 | $29.64 | 10,726,850 |
| 2024-04-08 | $29.27 | $31.00 | $28.91 | $30.52 | $30.52 | 14,343,850 |
| 2024-04-03 | $28.58 | $29.60 | $28.28 | $29.33 | $29.33 | 9,799,130 |
| 2024-04-02 | $28.91 | $29.09 | $28.30 | $28.65 | $28.65 | 6,581,830 |
| 2024-04-01 | $28.10 | $28.95 | $27.70 | $28.90 | $28.90 | 9,935,710 |
| 2024-03-29 | $27.82 | $28.75 | $27.80 | $28.50 | $28.50 | 10,281,020 |
| 2024-03-28 | $27.30 | $27.87 | $27.12 | $27.47 | $27.47 | 6,387,890 |
| 2024-03-27 | $27.90 | $28.16 | $27.33 | $27.37 | $27.37 | 7,330,070 |
| 2024-03-26 | $27.63 | $28.29 | $27.63 | $27.90 | $27.90 | 7,079,680 |
| 2024-03-25 | $27.53 | $28.36 | $27.32 | $27.85 | $27.85 | 11,178,460 |
| 2024-03-22 | $27.30 | $27.71 | $27.19 | $27.49 | $27.49 | 9,103,070 |
| 2024-03-21 | $27.91 | $28.10 | $27.00 | $27.40 | $27.40 | 12,918,830 |
| 2024-03-20 | $28.18 | $28.32 | $27.43 | $28.00 | $28.00 | 13,502,780 |
| 2024-03-19 | $28.80 | $28.80 | $28.16 | $28.23 | $28.23 | 10,540,150 |
| 2024-03-18 | $29.49 | $29.49 | $28.51 | $29.10 | $29.10 | 11,159,230 |
| 2024-03-15 | $29.14 | $29.56 | $28.70 | $29.18 | $29.18 | 6,697,410 |
| 2024-03-14 | $28.41 | $29.15 | $28.20 | $29.15 | $29.15 | 8,953,080 |
| 2024-03-13 | $28.39 | $28.94 | $28.31 | $28.70 | $28.70 | 13,036,620 |
| 2024-03-12 | $29.92 | $30.07 | $28.49 | $28.57 | $28.57 | 19,914,400 |
| 2024-03-11 | $30.01 | $30.50 | $29.20 | $30.21 | $30.21 | 10,219,220 |
| 2024-03-08 | $29.70 | $30.87 | $29.65 | $30.38 | $30.38 | 12,540,900 |
| 2024-03-07 | $29.50 | $30.10 | $29.44 | $29.62 | $29.62 | 9,255,290 |
| 2024-03-06 | $29.01 | $30.40 | $28.92 | $29.90 | $29.90 | 15,003,850 |
| 2024-03-05 | $30.24 | $30.60 | $28.51 | $29.16 | $29.16 | 27,334,250 |
| 2024-03-04 | $27.90 | $30.21 | $27.70 | $30.21 | $30.21 | 19,832,770 |
| 2024-03-01 | $27.25 | $27.72 | $26.70 | $27.46 | $27.46 | 12,333,010 |
| 2024-02-29 | $25.83 | $27.58 | $25.75 | $27.04 | $27.04 | 22,009,160 |
| 2024-02-28 | $26.00 | $26.30 | $25.30 | $25.93 | $25.93 | 13,330,250 |
| 2024-02-27 | $25.49 | $25.84 | $25.10 | $25.77 | $25.77 | 8,941,520 |
| 2024-02-26 | $24.67 | $25.97 | $24.60 | $25.39 | $25.39 | 16,797,150 |
| 2024-02-23 | $23.44 | $23.73 | $23.25 | $23.72 | $23.72 | 9,001,300 |
| 2024-02-22 | $23.35 | $23.88 | $23.18 | $23.56 | $23.56 | 10,451,290 |
| 2024-02-21 | $23.59 | $23.87 | $23.28 | $23.58 | $23.58 | 11,757,050 |
| 2024-02-20 | $23.52 | $23.98 | $23.22 | $23.85 | $23.85 | 11,073,950 |
| 2024-02-19 | $23.48 | $23.91 | $23.11 | $23.56 | $23.56 | 14,563,710 |
| 2024-02-08 | $23.14 | $24.50 | $22.91 | $23.05 | $23.05 | 15,393,780 |
| 2024-02-07 | $21.62 | $23.64 | $21.53 | $23.40 | $23.40 | 16,912,610 |
| 2024-02-06 | $19.93 | $22.26 | $19.93 | $21.76 | $21.76 | 17,522,060 |
| 2024-02-05 | $21.20 | $21.37 | $19.82 | $20.34 | $20.34 | 14,363,040 |
| 2024-02-02 | $21.00 | $21.81 | $20.50 | $21.01 | $21.01 | 12,251,430 |
| 2024-02-01 | $20.72 | $21.56 | $20.55 | $21.13 | $21.13 | 9,943,380 |
| 2024-01-31 | $20.95 | $21.37 | $20.70 | $20.70 | $20.70 | 7,893,830 |
| 2024-01-30 | $21.23 | $22.02 | $21.12 | $21.26 | $21.26 | 8,066,550 |
| 2024-01-29 | $21.36 | $21.59 | $21.06 | $21.11 | $21.11 | 9,583,200 |
| 2024-01-26 | $20.66 | $21.58 | $20.66 | $21.42 | $21.42 | 15,344,560 |
| 2024-01-25 | $20.53 | $20.98 | $20.01 | $20.37 | $20.37 | 10,048,370 |
| 2024-01-24 | $20.76 | $21.06 | $19.96 | $20.63 | $20.63 | 7,304,580 |
| 2024-01-23 | $20.18 | $20.88 | $19.78 | $20.76 | $20.76 | 10,739,650 |
| 2024-01-22 | $21.00 | $21.14 | $20.22 | $20.28 | $20.28 | 8,134,700 |
| 2024-01-19 | $21.31 | $21.47 | $20.91 | $21.00 | $21.00 | 6,389,450 |
| 2024-01-18 | $21.40 | $21.69 | $20.83 | $21.61 | $21.61 | 9,341,680 |
| 2024-01-17 | $21.66 | $21.98 | $21.39 | $21.43 | $21.43 | 6,617,870 |
| 2024-01-16 | $21.42 | $21.88 | $21.28 | $21.64 | $21.64 | 10,019,900 |
| 2024-01-15 | $21.18 | $21.68 | $21.00 | $21.42 | $21.42 | 7,219,020 |
| 2024-01-12 | $20.80 | $21.20 | $20.64 | $21.18 | $21.18 | 7,094,440 |
| 2024-01-11 | $20.83 | $20.92 | $20.34 | $20.70 | $20.70 | 8,753,850 |
| 2024-01-10 | $20.95 | $21.15 | $20.57 | $21.00 | $21.00 | 5,585,470 |
| 2024-01-09 | $21.02 | $21.14 | $20.58 | $20.75 | $20.75 | 8,634,140 |
| 2024-01-08 | $21.35 | $21.35 | $20.92 | $20.99 | $20.99 | 5,657,510 |
| 2024-01-05 | $21.02 | $22.02 | $20.92 | $21.15 | $21.15 | 13,067,040 |
| 2024-01-04 | $21.00 | $21.18 | $20.86 | $21.12 | $21.12 | 5,098,150 |
| 2024-01-03 | $20.50 | $21.11 | $20.50 | $21.00 | $21.00 | 8,295,640 |
| 2024-01-02 | $20.52 | $20.96 | $20.41 | $20.58 | $20.58 | 8,697,070 |
| 2024-01-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-12-29 | $19.74 | $20.61 | $19.60 | $20.50 | $20.50 | 8,548,540 |
| 2023-12-28 | $19.99 | $19.99 | $19.64 | $19.70 | $19.70 | 11,169,550 |
| 2023-12-27 | $19.61 | $20.05 | $19.51 | $19.99 | $19.99 | 6,194,200 |
| 2023-12-26 | $19.80 | $19.90 | $19.30 | $19.55 | $19.55 | 6,071,680 |
| 2023-12-25 | $19.73 | $19.94 | $19.46 | $19.81 | $19.81 | 5,368,090 |
| 2023-12-22 | $19.60 | $20.00 | $19.51 | $19.83 | $19.83 | 7,285,500 |
| 2023-12-21 | $19.54 | $19.75 | $19.30 | $19.66 | $19.66 | 4,530,120 |
| 2023-12-20 | $19.77 | $19.90 | $19.53 | $19.57 | $19.57 | 5,257,130 |
| 2023-12-19 | $19.43 | $19.85 | $19.40 | $19.77 | $19.77 | 5,394,200 |
| 2023-12-18 | $19.60 | $19.69 | $19.31 | $19.43 | $19.43 | 5,705,560 |
| 2023-12-15 | $19.86 | $20.18 | $19.46 | $19.64 | $19.64 | 7,053,260 |
| 2023-12-14 | $19.64 | $20.09 | $19.63 | $19.90 | $19.90 | 7,701,130 |
| 2023-12-13 | $19.17 | $19.92 | $19.10 | $19.82 | $19.82 | 10,810,420 |
| 2023-12-12 | $19.34 | $19.35 | $19.05 | $19.18 | $19.18 | 4,332,700 |
| 2023-12-11 | $19.16 | $19.39 | $19.00 | $19.33 | $19.33 | 7,423,810 |
| 2023-12-08 | $18.80 | $19.47 | $18.78 | $19.22 | $19.22 | 10,905,520 |
| 2023-12-07 | $18.85 | $19.01 | $18.77 | $18.82 | $18.82 | 3,895,730 |
| 2023-12-06 | $19.03 | $19.15 | $18.75 | $18.91 | $18.91 | 7,481,130 |
| 2023-12-05 | $19.05 | $19.19 | $18.81 | $18.98 | $18.98 | 6,852,790 |
| 2023-12-04 | $19.23 | $19.30 | $18.81 | $19.15 | $19.15 | 7,981,260 |
| 2023-12-01 | $19.39 | $19.75 | $19.13 | $19.25 | $19.25 | 9,013,550 |
| 2023-11-30 | $18.88 | $19.77 | $18.88 | $19.50 | $19.50 | 12,793,750 |
| 2023-11-29 | $18.72 | $19.09 | $18.60 | $19.01 | $19.01 | 9,680,900 |
| 2023-11-28 | $18.33 | $19.10 | $18.33 | $18.72 | $18.72 | 11,111,140 |
| 2023-11-27 | $18.25 | $18.88 | $18.09 | $18.49 | $18.49 | 15,494,650 |
| 2023-11-24 | $17.72 | $17.80 | $17.52 | $17.62 | $17.62 | 3,835,700 |
| 2023-11-23 | $17.31 | $18.00 | $17.25 | $17.81 | $17.81 | 5,999,550 |
| 2023-11-22 | $17.40 | $17.50 | $17.28 | $17.30 | $17.30 | 4,305,600 |
| 2023-11-21 | $17.51 | $17.76 | $17.33 | $17.38 | $17.38 | 4,924,900 |
| 2023-11-20 | $17.27 | $17.90 | $17.10 | $17.64 | $17.64 | 8,398,090 |
| 2023-11-17 | $16.82 | $17.35 | $16.71 | $17.14 | $17.14 | 7,537,960 |
| 2023-11-16 | $16.81 | $16.99 | $16.53 | $16.79 | $16.79 | 5,423,300 |
| 2023-11-15 | $16.62 | $16.99 | $16.60 | $16.90 | $16.90 | 7,132,640 |
| 2023-11-14 | $16.79 | $16.94 | $16.42 | $16.56 | $16.56 | 8,729,300 |
| 2023-11-13 | $17.04 | $17.04 | $16.35 | $16.89 | $16.89 | 13,489,530 |
| 2023-11-10 | $16.70 | $17.22 | $16.51 | $17.04 | $17.04 | 11,896,560 |
| 2023-11-09 | $16.29 | $16.90 | $16.24 | $16.78 | $16.78 | 11,449,260 |
| 2023-11-08 | $16.23 | $16.45 | $16.19 | $16.39 | $16.39 | 7,846,540 |
| 2023-11-07 | $16.31 | $16.38 | $15.93 | $16.14 | $16.14 | 9,025,480 |
| 2023-11-06 | $16.42 | $16.60 | $16.16 | $16.34 | $16.34 | 13,781,450 |
| 2023-11-03 | $16.04 | $16.41 | $15.98 | $16.30 | $16.30 | 7,747,700 |
| 2023-11-02 | $16.36 | $16.36 | $15.94 | $15.98 | $15.98 | 6,844,440 |
| 2023-11-01 | $16.32 | $16.52 | $16.12 | $16.22 | $16.22 | 8,056,640 |
| 2023-10-31 | $16.31 | $16.54 | $16.29 | $16.32 | $16.32 | 10,925,580 |
| 2023-10-30 | $16.31 | $16.77 | $16.28 | $16.35 | $16.35 | 15,425,950 |
| 2023-10-27 | $16.48 | $16.77 | $16.02 | $16.50 | $16.50 | 16,778,770 |
| 2023-10-26 | $16.77 | $17.09 | $16.31 | $16.44 | $16.44 | 18,295,670 |
| 2023-10-25 | $17.03 | $17.19 | $16.75 | $16.95 | $16.95 | 8,176,520 |
| 2023-10-24 | $16.95 | $17.17 | $16.65 | $16.90 | $16.90 | 6,934,150 |
| 2023-10-23 | $16.93 | $17.12 | $16.73 | $16.85 | $16.85 | 6,695,040 |
| 2023-10-20 | $17.60 | $17.65 | $17.12 | $17.22 | $17.22 | 10,148,400 |
| 2023-10-19 | $17.68 | $17.92 | $17.47 | $17.50 | $17.50 | 8,718,670 |
| 2023-10-18 | $18.11 | $18.11 | $17.70 | $17.94 | $17.94 | 8,698,600 |
| 2023-10-17 | $18.99 | $18.99 | $17.77 | $17.99 | $17.99 | 12,168,100 |
| 2023-10-16 | $18.37 | $18.37 | $17.70 | $18.11 | $18.11 | 11,557,770 |
| 2023-10-13 | $18.18 | $18.27 | $17.44 | $17.94 | $17.94 | 14,768,000 |
| 2023-10-12 | $17.65 | $17.89 | $17.57 | $17.70 | $17.70 | 5,539,150 |
| 2023-10-11 | $18.03 | $18.04 | $17.56 | $17.66 | $17.66 | 10,404,030 |
| 2023-10-10 | $18.15 | $18.18 | $17.90 | $18.00 | $18.00 | 7,222,730 |
| 2023-10-09 | $18.20 | $18.29 | $17.80 | $18.03 | $18.03 | 7,975,880 |
| 2023-09-28 | $18.10 | $18.38 | $17.97 | $18.12 | $18.12 | 9,783,050 |
| 2023-09-27 | $17.94 | $18.22 | $17.83 | $18.08 | $18.08 | 12,998,730 |
| 2023-09-26 | $17.40 | $18.35 | $17.29 | $17.94 | $17.94 | 14,420,170 |
| 2023-09-25 | $16.64 | $17.48 | $16.63 | $17.40 | $17.40 | 13,526,720 |
| 2023-09-22 | $16.32 | $16.80 | $16.23 | $16.72 | $16.72 | 9,468,120 |
| 2023-09-21 | $16.27 | $16.37 | $16.11 | $16.23 | $16.23 | 6,852,350 |
| 2023-09-20 | $16.25 | $16.55 | $16.25 | $16.30 | $16.30 | 6,456,270 |
| 2023-09-19 | $16.33 | $16.52 | $16.25 | $16.35 | $16.35 | 7,821,450 |
| 2023-09-18 | $16.21 | $16.41 | $16.08 | $16.39 | $16.39 | 9,912,640 |
| 2023-09-15 | $16.40 | $16.54 | $16.14 | $16.29 | $16.29 | 10,936,070 |
| 2023-09-14 | $16.40 | $16.49 | $16.22 | $16.30 | $16.30 | 4,530,660 |
| 2023-09-13 | $16.52 | $16.61 | $16.18 | $16.32 | $16.32 | 6,990,450 |
| 2023-09-12 | $16.70 | $16.94 | $16.48 | $16.52 | $16.52 | 5,588,600 |
| 2023-09-11 | $16.60 | $17.03 | $16.60 | $16.82 | $16.82 | 9,284,780 |
| 2023-09-08 | $16.20 | $16.58 | $16.18 | $16.54 | $16.54 | 4,740,240 |
| 2023-09-07 | $16.53 | $16.56 | $16.18 | $16.31 | $16.31 | 8,070,700 |
| 2023-09-06 | $16.59 | $16.73 | $16.45 | $16.54 | $16.54 | 5,962,340 |
| 2023-09-05 | $16.59 | $16.75 | $16.44 | $16.69 | $16.69 | 7,983,760 |
| 2023-09-04 | $16.76 | $16.89 | $16.48 | $16.64 | $16.64 | 11,196,350 |
| 2023-09-01 | $17.08 | $17.08 | $16.48 | $16.75 | $16.75 | 14,128,850 |
| 2023-08-31 | $17.01 | $17.16 | $16.74 | $16.93 | $16.93 | 16,951,590 |
| 2023-08-30 | $16.33 | $17.10 | $16.21 | $17.01 | $17.01 | 17,787,510 |
| 2023-08-29 | $15.35 | $16.39 | $15.26 | $16.35 | $16.35 | 21,430,770 |
| 2023-08-28 | $15.82 | $15.82 | $15.25 | $15.29 | $15.29 | 17,817,850 |
| 2023-08-25 | $15.39 | $15.65 | $14.99 | $15.07 | $15.07 | 13,213,500 |
| 2023-08-24 | $14.77 | $15.57 | $14.50 | $15.29 | $15.29 | 18,211,860 |
| 2023-08-23 | $15.27 | $15.27 | $14.80 | $14.86 | $14.86 | 8,209,930 |
| 2023-08-22 | $15.21 | $15.49 | $15.04 | $15.29 | $15.29 | 9,527,440 |
| 2023-08-21 | $15.15 | $15.49 | $15.08 | $15.09 | $15.09 | 6,083,800 |
| 2023-08-18 | $15.24 | $15.56 | $15.11 | $15.11 | $15.11 | 8,039,910 |
| 2023-08-17 | $15.03 | $15.28 | $14.90 | $15.26 | $15.26 | 6,338,960 |
| 2023-08-16 | $15.22 | $15.40 | $15.10 | $15.16 | $15.16 | 7,254,150 |
| 2023-08-15 | $15.20 | $15.45 | $15.13 | $15.24 | $15.24 | 7,570,330 |
| 2023-08-14 | $14.90 | $15.40 | $14.84 | $15.27 | $15.27 | 7,518,220 |
| 2023-08-11 | $15.21 | $15.32 | $14.95 | $14.95 | $14.95 | 5,084,390 |
| 2023-08-10 | $15.24 | $15.33 | $15.11 | $15.21 | $15.21 | 6,568,400 |
| 2023-08-09 | $15.01 | $15.52 | $14.99 | $15.25 | $15.25 | 11,220,240 |
| 2023-08-08 | $15.00 | $15.18 | $15.00 | $15.09 | $15.09 | 5,090,460 |
| 2023-08-07 | $15.13 | $15.25 | $14.94 | $15.10 | $15.10 | 12,223,720 |
| 2023-08-04 | $15.31 | $15.44 | $15.06 | $15.18 | $15.18 | 13,462,710 |
| 2023-08-03 | $15.37 | $15.50 | $15.23 | $15.30 | $15.30 | 8,794,720 |
| 2023-08-02 | $15.50 | $15.69 | $15.32 | $15.37 | $15.37 | 7,626,560 |
| 2023-08-01 | $15.64 | $15.86 | $15.40 | $15.54 | $15.54 | 11,127,000 |
| 2023-07-31 | $15.50 | $15.94 | $15.45 | $15.67 | $15.67 | 10,718,500 |
| 2023-07-28 | $15.55 | $15.76 | $15.33 | $15.61 | $15.61 | 11,040,400 |
| 2023-07-27 | $15.61 | $15.72 | $15.42 | $15.52 | $15.52 | 10,373,010 |
| 2023-07-26 | $15.92 | $16.02 | $15.44 | $15.57 | $15.57 | 17,846,020 |
| 2023-07-25 | $16.16 | $16.27 | $15.89 | $15.97 | $15.97 | 11,776,890 |
| 2023-07-24 | $15.90 | $16.29 | $15.78 | $16.13 | $16.13 | 17,030,820 |
| 2023-07-21 | $16.06 | $16.14 | $15.82 | $15.97 | $15.97 | 18,200,210 |
| 2023-07-20 | $16.53 | $16.58 | $16.01 | $16.15 | $16.15 | 22,904,350 |
| 2023-07-19 | $16.31 | $16.82 | $16.18 | $16.58 | $16.58 | 20,738,390 |
| 2023-07-18 | $16.16 | $16.95 | $15.97 | $16.54 | $16.54 | 33,635,630 |
| 2023-07-17 | $16.20 | $16.79 | $15.88 | $16.30 | $16.30 | 46,782,710 |
| 2023-07-14 | $14.45 | $16.04 | $14.45 | $16.04 | $16.04 | 48,517,220 |
| 2023-07-13 | $14.45 | $14.68 | $14.37 | $14.58 | $14.58 | 18,725,770 |
| 2023-07-12 | $14.49 | $14.58 | $14.20 | $14.45 | $14.45 | 28,553,380 |
| 2023-07-11 | $15.11 | $15.11 | $14.27 | $14.54 | $14.54 | 42,569,850 |
| 2023-07-10 | $15.77 | $15.77 | $14.77 | $15.00 | $15.00 | 75,025,830 |
| 2023-07-07 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 5,409,630 |
| 2023-07-06 | $12.97 | $13.29 | $12.96 | $13.06 | $13.06 | 5,498,500 |
| 2023-07-05 | $13.09 | $13.21 | $12.99 | $13.03 | $13.03 | 6,504,390 |
| 2023-07-04 | $12.80 | $13.19 | $12.80 | $13.08 | $13.08 | 9,771,440 |
| 2023-07-03 | $12.55 | $12.85 | $12.55 | $12.77 | $12.77 | 7,348,580 |
| 2023-06-30 | $12.49 | $12.76 | $12.47 | $12.63 | $12.63 | 4,478,450 |
| 2023-06-29 | $12.40 | $12.56 | $12.38 | $12.49 | $12.49 | 5,389,840 |
| 2023-06-28 | $12.41 | $12.52 | $12.28 | $12.49 | $12.49 | 4,687,140 |
| 2023-06-27 | $12.33 | $12.49 | $12.11 | $12.39 | $12.39 | 4,752,120 |
| 2023-06-26 | $12.34 | $12.40 | $12.15 | $12.18 | $12.18 | 6,564,800 |
| 2023-06-21 | $12.53 | $12.57 | $12.27 | $12.27 | $12.27 | 4,055,550 |
| 2023-06-20 | $12.63 | $12.74 | $12.44 | $12.45 | $12.45 | 4,095,990 |
| 2023-06-19 | $12.55 | $12.71 | $12.43 | $12.62 | $12.62 | 6,819,700 |
| 2023-06-16 | $12.54 | $12.75 | $12.49 | $12.59 | $12.59 | 5,385,600 |
| 2023-06-15 | $12.19 | $12.58 | $12.19 | $12.48 | $12.48 | 5,377,900 |
| 2023-06-14 | $12.24 | $12.34 | $12.18 | $12.29 | $12.29 | 4,181,150 |
| 2023-06-13 | $12.23 | $12.40 | $12.16 | $12.27 | $12.27 | 3,198,000 |
| 2023-06-12 | $12.16 | $12.43 | $12.11 | $12.27 | $12.27 | 4,604,000 |
| 2023-06-09 | $12.10 | $12.35 | $12.10 | $12.20 | $12.20 | 3,832,540 |
| 2023-06-08 | $12.21 | $12.28 | $12.04 | $12.18 | $12.18 | 4,624,650 |
| 2023-06-07 | $12.25 | $12.37 | $12.08 | $12.22 | $12.22 | 7,594,690 |
| 2023-06-06 | $12.65 | $12.65 | $12.22 | $12.25 | $12.25 | 5,467,900 |
| 2023-06-05 | $12.77 | $12.77 | $12.55 | $12.61 | $12.61 | 4,419,450 |
| 2023-06-02 | $12.53 | $12.74 | $12.44 | $12.62 | $12.62 | 5,886,600 |
| 2023-06-01 | $12.50 | $12.85 | $12.48 | $12.57 | $12.57 | 8,600,920 |
| 2023-05-31 | $13.07 | $13.07 | $12.70 | $12.81 | $12.81 | 9,141,030 |
| 2023-05-30 | $13.31 | $13.33 | $12.83 | $13.05 | $13.05 | 8,384,990 |
| 2023-05-29 | $13.47 | $13.59 | $13.22 | $13.38 | $13.38 | 5,536,830 |
| 2023-05-26 | $13.44 | $13.47 | $13.08 | $13.47 | $13.47 | 5,054,210 |
| 2023-05-25 | $13.61 | $13.61 | $13.10 | $13.35 | $13.35 | 12,292,990 |
| 2023-05-24 | $13.28 | $13.57 | $13.11 | $13.52 | $13.52 | 9,227,130 |
| 2023-05-23 | $13.57 | $13.81 | $13.36 | $13.40 | $13.40 | 9,427,850 |
| 2023-05-22 | $13.29 | $13.86 | $13.28 | $13.57 | $13.57 | 14,171,540 |
| 2023-05-19 | $13.28 | $13.41 | $13.11 | $13.33 | $13.33 | 6,501,190 |
| 2023-05-18 | $13.47 | $13.50 | $13.24 | $13.31 | $13.31 | 5,332,140 |
| 2023-05-17 | $13.33 | $13.44 | $13.20 | $13.42 | $13.42 | 6,051,130 |
| 2023-05-16 | $13.50 | $13.50 | $13.23 | $13.30 | $13.30 | 6,308,860 |
| 2023-05-15 | $13.35 | $13.53 | $13.18 | $13.50 | $13.50 | 6,762,400 |
| 2023-05-12 | $13.43 | $13.45 | $13.18 | $13.33 | $13.33 | 6,261,020 |
| 2023-05-11 | $13.43 | $13.58 | $13.30 | $13.37 | $13.37 | 7,967,680 |
| 2023-05-10 | $13.17 | $13.55 | $13.07 | $13.38 | $13.38 | 8,585,600 |
| 2023-05-09 | $13.48 | $13.50 | $13.10 | $13.10 | $13.10 | 7,735,800 |
| 2023-05-08 | $13.73 | $13.80 | $13.38 | $13.41 | $13.41 | 8,564,060 |
| 2023-05-05 | $13.93 | $13.97 | $13.48 | $13.73 | $13.73 | 11,004,670 |
| 2023-05-04 | $13.76 | $14.10 | $13.64 | $13.92 | $13.92 | 19,375,920 |
| 2023-05-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-05-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-04-28 | $13.92 | $14.18 | $13.70 | $13.80 | $13.80 | 23,544,220 |
| 2023-04-27 | $12.99 | $13.66 | $12.80 | $13.66 | $13.66 | 17,008,290 |
| 2023-04-26 | $11.90 | $12.43 | $11.88 | $12.42 | $12.42 | 7,828,510 |
| 2023-04-25 | $12.28 | $12.51 | $11.82 | $11.95 | $11.95 | 7,965,180 |
| 2023-04-24 | $12.40 | $12.51 | $12.20 | $12.29 | $12.29 | 8,413,190 |
| 2023-04-21 | $12.78 | $12.78 | $12.38 | $12.41 | $12.41 | 6,590,720 |
| 2023-04-20 | $12.78 | $12.85 | $12.49 | $12.59 | $12.59 | 6,312,650 |
| 2023-04-19 | $13.13 | $13.14 | $12.70 | $12.83 | $12.83 | 8,516,950 |
| 2023-04-18 | $13.10 | $13.17 | $12.93 | $13.07 | $13.07 | 4,167,520 |
| 2023-04-17 | $13.06 | $13.20 | $12.91 | $13.10 | $13.10 | 6,539,350 |
| 2023-04-14 | $13.15 | $13.28 | $12.97 | $12.99 | $12.99 | 6,259,920 |
| 2023-04-13 | $12.98 | $13.22 | $12.72 | $13.11 | $13.11 | 8,074,720 |
| 2023-04-12 | $13.03 | $13.12 | $12.85 | $12.97 | $12.97 | 6,421,400 |
| 2023-04-11 | $13.11 | $13.25 | $12.95 | $12.99 | $12.99 | 6,475,300 |
| 2023-04-10 | $12.84 | $13.19 | $12.81 | $13.06 | $13.06 | 8,891,400 |
| 2023-04-07 | $12.50 | $12.95 | $12.46 | $12.90 | $12.90 | 8,227,100 |
| 2023-04-06 | $12.30 | $12.70 | $12.20 | $12.49 | $12.49 | 12,689,720 |
| 2023-04-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-04-04 | $13.12 | $13.17 | $12.20 | $12.28 | $12.28 | 16,751,400 |
| 2023-04-03 | $12.84 | $13.34 | $12.76 | $13.11 | $13.11 | 12,722,540 |
| 2023-03-31 | $12.57 | $12.83 | $12.49 | $12.73 | $12.73 | 11,743,270 |
| 2023-03-30 | $12.54 | $12.68 | $12.46 | $12.64 | $12.64 | 7,202,840 |
| 2023-03-29 | $12.59 | $12.69 | $12.38 | $12.53 | $12.53 | 12,192,640 |
| 2023-03-28 | $13.10 | $13.10 | $12.50 | $12.59 | $12.59 | 13,124,910 |
| 2023-03-27 | $12.96 | $13.29 | $12.85 | $13.10 | $13.10 | 9,462,250 |
| 2023-03-24 | $13.00 | $13.16 | $12.89 | $12.89 | $12.89 | 6,746,390 |
| 2023-03-23 | $12.91 | $13.13 | $12.80 | $12.93 | $12.93 | 7,736,620 |
| 2023-03-22 | $13.04 | $13.26 | $12.81 | $12.87 | $12.87 | 9,604,930 |
| 2023-03-21 | $12.99 | $13.16 | $12.93 | $13.04 | $13.04 | 4,123,230 |
| 2023-03-20 | $13.10 | $13.30 | $12.75 | $13.01 | $13.01 | 8,863,460 |
| 2023-03-17 | $13.20 | $13.24 | $12.94 | $13.00 | $13.00 | 5,659,590 |
| 2023-03-16 | $13.15 | $13.43 | $13.03 | $13.14 | $13.14 | 5,108,840 |
| 2023-03-15 | $13.20 | $13.50 | $13.08 | $13.16 | $13.16 | 4,890,070 |
| 2023-03-14 | $13.68 | $13.68 | $13.13 | $13.22 | $13.22 | 5,722,090 |
| 2023-03-13 | $13.35 | $13.80 | $13.31 | $13.61 | $13.61 | 6,407,010 |
| 2023-03-10 | $13.34 | $13.41 | $13.18 | $13.30 | $13.30 | 4,042,030 |
| 2023-03-09 | $13.40 | $13.50 | $13.28 | $13.38 | $13.38 | 4,959,070 |
| 2023-03-08 | $13.41 | $13.57 | $13.28 | $13.37 | $13.37 | 3,736,480 |
| 2023-03-07 | $13.80 | $13.87 | $13.40 | $13.43 | $13.43 | 5,876,220 |
| 2023-03-06 | $13.85 | $13.91 | $13.55 | $13.87 | $13.87 | 7,885,330 |
| 2023-03-03 | $13.59 | $13.71 | $13.54 | $13.60 | $13.60 | 3,119,330 |
| 2023-03-02 | $13.78 | $13.89 | $13.58 | $13.64 | $13.64 | 4,918,900 |
| 2023-03-01 | $13.96 | $14.05 | $13.73 | $13.77 | $13.77 | 8,446,700 |
| 2023-02-28 | $13.75 | $14.05 | $13.72 | $14.00 | $14.00 | 5,826,090 |
| 2023-02-27 | $13.67 | $13.90 | $13.53 | $13.75 | $13.75 | 6,145,330 |
| 2023-02-24 | $13.79 | $13.84 | $13.53 | $13.65 | $13.65 | 3,951,150 |
| 2023-02-23 | $13.84 | $13.87 | $13.68 | $13.79 | $13.79 | 4,085,780 |
| 2023-02-22 | $13.88 | $14.04 | $13.70 | $13.79 | $13.79 | 6,476,370 |
| 2023-02-21 | $13.90 | $13.97 | $13.70 | $13.92 | $13.92 | 6,137,430 |
| 2023-02-20 | $13.72 | $13.85 | $13.48 | $13.78 | $13.78 | 7,950,200 |
| 2023-02-17 | $14.21 | $14.21 | $13.70 | $13.73 | $13.73 | 9,639,620 |
| 2023-02-16 | $14.40 | $14.48 | $14.00 | $14.18 | $14.18 | 7,922,100 |
| 2023-02-15 | $14.63 | $14.86 | $14.30 | $14.33 | $14.33 | 8,168,750 |
| 2023-02-14 | $14.48 | $14.69 | $14.39 | $14.61 | $14.61 | 5,968,470 |
| 2023-02-13 | $14.17 | $14.89 | $14.15 | $14.48 | $14.48 | 12,220,280 |
| 2023-02-10 | $14.16 | $14.50 | $14.04 | $14.22 | $14.22 | 7,769,790 |
| 2023-02-09 | $14.05 | $14.18 | $13.96 | $14.16 | $14.16 | 6,544,040 |
| 2023-02-08 | $14.15 | $14.25 | $14.01 | $14.13 | $14.13 | 5,623,860 |
| 2023-02-07 | $14.17 | $14.34 | $13.99 | $14.15 | $14.15 | 7,379,990 |
| 2023-02-06 | $14.30 | $14.74 | $14.12 | $14.25 | $14.25 | 8,706,610 |
| 2023-02-03 | $14.58 | $14.61 | $14.18 | $14.32 | $14.32 | 4,456,700 |
| 2023-02-02 | $14.66 | $14.75 | $14.38 | $14.58 | $14.58 | 6,231,820 |
| 2023-02-01 | $14.66 | $14.90 | $14.35 | $14.52 | $14.52 | 8,903,410 |
| 2023-01-31 | $14.73 | $14.94 | $14.61 | $14.66 | $14.66 | 5,191,630 |
| 2023-01-30 | $15.21 | $15.40 | $14.48 | $14.76 | $14.76 | 13,538,840 |
| 2023-01-20 | $15.02 | $15.19 | $14.90 | $15.09 | $15.09 | 5,332,700 |
| 2023-01-19 | $14.90 | $15.04 | $14.56 | $14.98 | $14.98 | 9,247,410 |
| 2023-01-18 | $14.73 | $15.06 | $14.61 | $14.85 | $14.85 | 8,454,490 |
| 2023-01-17 | $14.21 | $15.00 | $14.00 | $14.86 | $14.86 | 14,358,220 |
| 2023-01-16 | $13.89 | $14.49 | $13.85 | $14.18 | $14.18 | 10,920,300 |
| 2023-01-13 | $13.23 | $13.96 | $13.11 | $13.89 | $13.89 | 10,658,440 |
| 2023-01-12 | $13.10 | $13.36 | $13.02 | $13.22 | $13.22 | 3,687,680 |
| 2023-01-11 | $13.30 | $13.47 | $13.13 | $13.19 | $13.19 | 5,914,100 |
| 2023-01-10 | $13.58 | $13.58 | $13.34 | $13.42 | $13.42 | 6,039,170 |
| 2023-01-09 | $13.51 | $13.74 | $13.41 | $13.53 | $13.53 | 6,450,290 |
| 2023-01-06 | $13.62 | $13.71 | $13.35 | $13.45 | $13.45 | 5,283,760 |
| 2023-01-05 | $13.42 | $13.64 | $13.19 | $13.61 | $13.61 | 6,524,250 |
| 2023-01-04 | $13.38 | $13.47 | $13.16 | $13.37 | $13.37 | 7,934,880 |
| 2023-01-03 | $13.40 | $13.58 | $13.26 | $13.38 | $13.38 | 8,177,840 |
| 2023-01-02 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2022-12-30 | $13.60 | $13.64 | $13.39 | $13.48 | $13.48 | 5,853,060 |
| 2022-12-29 | $13.41 | $13.68 | $13.25 | $13.54 | $13.54 | 7,418,070 |
| 2022-12-28 | $13.64 | $13.85 | $13.38 | $13.50 | $13.50 | 9,176,010 |
| 2022-12-27 | $12.94 | $13.80 | $12.90 | $13.68 | $13.68 | 14,095,050 |
| 2022-12-26 | $12.93 | $13.02 | $12.69 | $12.97 | $12.97 | 5,538,290 |
| 2022-12-23 | $12.57 | $13.01 | $12.51 | $12.85 | $12.85 | 8,670,210 |
| 2022-12-22 | $12.43 | $12.83 | $12.40 | $12.72 | $12.72 | 9,643,160 |
| 2022-12-21 | $12.61 | $12.61 | $12.23 | $12.34 | $12.34 | 8,146,200 |
| 2022-12-20 | $12.60 | $12.73 | $12.40 | $12.61 | $12.61 | 6,028,530 |
| 2022-12-19 | $12.77 | $13.30 | $12.45 | $12.56 | $12.56 | 12,361,760 |
| 2022-12-16 | $12.72 | $12.85 | $12.60 | $12.70 | $12.70 | 6,024,800 |
| 2022-12-15 | $12.65 | $12.79 | $12.60 | $12.74 | $12.74 | 4,272,940 |
| 2022-12-14 | $13.05 | $13.10 | $12.54 | $12.65 | $12.65 | 8,251,960 |
| 2022-12-13 | $13.23 | $13.34 | $12.81 | $12.90 | $12.90 | 7,578,650 |
| 2022-12-12 | $13.34 | $13.55 | $13.12 | $13.20 | $13.20 | 10,009,130 |
| 2022-12-09 | $13.20 | $13.53 | $13.09 | $13.33 | $13.33 | 13,194,900 |
| 2022-12-08 | $13.87 | $13.99 | $13.21 | $13.27 | $13.27 | 19,614,480 |
| 2022-12-07 | $13.91 | $14.08 | $13.67 | $14.05 | $14.05 | 7,971,820 |
| 2022-12-06 | $14.21 | $14.25 | $13.87 | $13.97 | $13.97 | 8,471,140 |
| 2022-12-05 | $14.07 | $14.53 | $14.00 | $14.20 | $14.20 | 19,415,460 |
| 2022-12-01 | $13.28 | $13.66 | $13.13 | $13.40 | $13.40 | 10,748,870 |
| 2022-11-30 | $13.46 | $13.46 | $13.11 | $13.19 | $13.19 | 7,359,900 |
| 2022-11-29 | $13.08 | $13.55 | $13.00 | $13.46 | $13.46 | 10,952,540 |
| 2022-11-28 | $12.91 | $13.19 | $12.68 | $13.10 | $13.10 | 8,049,880 |
| 2022-11-25 | $13.42 | $13.42 | $12.99 | $13.04 | $13.04 | 6,047,860 |
| 2022-11-24 | $13.24 | $13.58 | $13.15 | $13.39 | $13.39 | 5,889,440 |
| 2022-11-23 | $13.10 | $13.25 | $12.92 | $13.20 | $13.20 | 10,263,920 |
| 2022-11-22 | $13.56 | $13.60 | $13.12 | $13.20 | $13.20 | 10,241,510 |
| 2022-11-21 | $13.90 | $13.95 | $13.33 | $13.56 | $13.56 | 11,799,860 |
| 2022-11-18 | $13.60 | $13.89 | $13.51 | $13.74 | $13.74 | 7,143,660 |
| 2022-11-17 | $13.65 | $13.74 | $13.40 | $13.60 | $13.60 | 4,862,090 |
| 2022-11-16 | $13.93 | $13.97 | $13.58 | $13.68 | $13.68 | 6,734,150 |
| 2022-11-15 | $13.66 | $13.92 | $13.50 | $13.84 | $13.84 | 7,585,340 |
| 2022-11-14 | $13.85 | $14.03 | $13.48 | $13.72 | $13.72 | 9,347,720 |
| 2022-11-11 | $13.86 | $14.16 | $13.56 | $13.64 | $13.64 | 10,684,330 |
| 2022-11-10 | $13.88 | $14.15 | $13.46 | $13.63 | $13.63 | 10,626,540 |
| 2022-11-09 | $14.01 | $14.22 | $13.81 | $13.92 | $13.92 | 6,727,610 |
| 2022-11-08 | $14.30 | $14.31 | $13.63 | $14.17 | $14.17 | 8,940,020 |
| 2022-11-07 | $14.20 | $14.50 | $13.90 | $14.30 | $14.30 | 12,158,340 |
| 2022-11-04 | $14.55 | $14.85 | $14.17 | $14.27 | $14.27 | 11,535,740 |
| 2022-11-03 | $13.82 | $14.62 | $13.81 | $14.50 | $14.50 | 12,484,650 |
| 2022-11-02 | $13.90 | $14.30 | $13.81 | $13.95 | $13.95 | 11,020,020 |
| 2022-11-01 | $13.94 | $14.18 | $13.58 | $14.10 | $14.10 | 14,058,310 |
| 2022-10-31 | $13.43 | $13.88 | $13.24 | $13.77 | $13.77 | 13,465,090 |
| 2022-10-28 | $14.05 | $14.44 | $13.35 | $13.44 | $13.44 | 21,728,290 |
| 2022-10-27 | $14.41 | $14.66 | $13.72 | $14.01 | $14.01 | 33,060,960 |
| 2022-10-26 | $12.99 | $13.94 | $12.83 | $13.70 | $13.70 | 18,606,600 |
| 2022-10-25 | $13.15 | $13.42 | $12.90 | $12.97 | $12.97 | 12,779,240 |
| 2022-10-24 | $13.78 | $14.06 | $13.23 | $13.40 | $13.40 | 9,184,330 |
| 2022-10-21 | $13.63 | $13.88 | $13.46 | $13.85 | $13.85 | 14,174,370 |
| 2022-10-20 | $13.23 | $13.98 | $13.11 | $13.59 | $13.59 | 19,547,960 |
| 2022-10-19 | $13.59 | $13.68 | $13.19 | $13.37 | $13.37 | 11,841,740 |
| 2022-10-18 | $13.30 | $13.82 | $13.11 | $13.66 | $13.66 | 14,636,840 |
| 2022-10-17 | $13.15 | $13.45 | $12.99 | $13.32 | $13.32 | 15,179,160 |
| 2022-10-14 | $12.60 | $13.55 | $12.40 | $13.24 | $13.24 | 30,645,480 |
| 2022-10-13 | $12.30 | $13.00 | $12.27 | $12.50 | $12.50 | 21,184,670 |
| 2022-10-12 | $10.99 | $12.05 | $10.75 | $12.05 | $12.05 | 13,522,860 |
| 2022-10-11 | $10.96 | $11.12 | $10.80 | $10.95 | $10.95 | 5,588,780 |
| 2022-10-10 | $11.38 | $11.48 | $10.60 | $11.03 | $11.03 | 14,894,220 |
| 2022-09-30 | $11.94 | $11.96 | $11.42 | $11.44 | $11.44 | 8,370,860 |
| 2022-09-29 | $11.57 | $12.29 | $11.44 | $11.96 | $11.96 | 13,661,390 |
| 2022-09-28 | $11.75 | $12.10 | $11.49 | $11.51 | $11.51 | 9,115,510 |
| 2022-09-27 | $11.13 | $11.88 | $11.07 | $11.83 | $11.83 | 11,846,320 |
| 2022-09-26 | $10.90 | $11.41 | $10.83 | $11.01 | $11.01 | 10,338,630 |
| 2022-09-23 | $11.40 | $11.42 | $10.61 | $10.97 | $10.97 | 11,895,220 |
| 2022-09-22 | $11.45 | $11.59 | $11.31 | $11.35 | $11.35 | 5,243,940 |
| 2022-09-21 | $11.54 | $11.59 | $11.31 | $11.48 | $11.48 | 6,016,930 |
| 2022-09-20 | $11.42 | $11.80 | $11.27 | $11.58 | $11.58 | 7,589,470 |
| 2022-09-19 | $11.42 | $11.62 | $11.25 | $11.30 | $11.30 | 5,934,330 |
| 2022-09-16 | $11.92 | $12.00 | $11.48 | $11.48 | $11.48 | 11,039,590 |
| 2022-09-15 | $12.64 | $12.66 | $11.87 | $11.94 | $11.94 | 15,568,930 |
| 2022-09-14 | $12.38 | $12.65 | $12.31 | $12.55 | $12.55 | 11,596,780 |
| 2022-09-13 | $12.35 | $12.86 | $12.18 | $12.50 | $12.50 | 19,693,680 |
| 2022-09-12 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-09-09 | $11.67 | $12.53 | $11.67 | $12.33 | $12.33 | 34,929,670 |
| 2022-09-08 | $11.50 | $11.82 | $11.37 | $11.40 | $11.40 | 8,555,160 |
| 2022-09-07 | $11.65 | $11.75 | $11.47 | $11.49 | $11.49 | 6,207,100 |
| 2022-09-06 | $11.35 | $11.78 | $11.22 | $11.65 | $11.65 | 8,700,180 |
| 2022-09-05 | $11.40 | $11.55 | $11.23 | $11.35 | $11.35 | 10,694,210 |
| 2022-09-02 | $11.30 | $11.62 | $11.10 | $11.43 | $11.43 | 10,694,710 |
| 2022-09-01 | $11.35 | $11.75 | $11.12 | $11.18 | $11.18 | 9,761,030 |
| 2022-08-31 | $11.82 | $11.94 | $11.38 | $11.47 | $11.47 | 11,665,200 |
| 2022-08-30 | $12.11 | $12.15 | $11.85 | $11.88 | $11.88 | 7,210,990 |
| 2022-08-29 | $11.65 | $12.12 | $11.60 | $12.07 | $12.07 | 10,685,010 |
| 2022-08-26 | $11.78 | $12.42 | $11.78 | $11.89 | $11.89 | 11,003,520 |
| 2022-08-25 | $11.89 | $12.12 | $11.62 | $11.80 | $11.80 | 8,835,430 |
| 2022-08-24 | $12.69 | $12.72 | $11.79 | $11.96 | $11.96 | 18,455,010 |
| 2022-08-23 | $12.58 | $12.86 | $12.44 | $12.60 | $12.60 | 10,112,940 |
| 2022-08-22 | $12.11 | $12.76 | $11.91 | $12.64 | $12.64 | 16,792,320 |
| 2022-08-19 | $12.73 | $12.78 | $12.09 | $12.11 | $12.11 | 13,219,460 |
| 2022-08-18 | $12.46 | $12.86 | $12.22 | $12.78 | $12.78 | 13,851,880 |
| 2022-08-17 | $11.92 | $12.80 | $11.92 | $12.59 | $12.59 | 21,764,330 |
| 2022-08-16 | $12.30 | $12.50 | $11.92 | $12.00 | $12.00 | 14,435,030 |
| 2022-08-15 | $11.91 | $12.28 | $11.78 | $12.19 | $12.19 | 12,992,020 |
| 2022-08-12 | $11.88 | $12.04 | $11.80 | $11.90 | $11.90 | 8,813,550 |
| 2022-08-11 | $12.00 | $12.19 | $11.87 | $11.96 | $11.96 | 9,763,570 |
| 2022-08-10 | $11.58 | $12.24 | $11.38 | $12.00 | $12.00 | 19,965,950 |
| 2022-08-09 | $11.67 | $11.82 | $11.50 | $11.65 | $11.65 | 9,594,670 |
| 2022-08-08 | $11.70 | $11.87 | $11.51 | $11.76 | $11.76 | 7,758,650 |
| 2022-08-05 | $11.91 | $11.98 | $11.40 | $11.69 | $11.69 | 12,890,040 |
| 2022-08-04 | $11.84 | $12.09 | $11.59 | $11.79 | $11.79 | 11,777,860 |
| 2022-08-03 | $11.98 | $12.27 | $11.75 | $11.77 | $11.77 | 10,804,560 |
| 2022-08-02 | $12.17 | $12.37 | $11.78 | $11.94 | $11.94 | 16,911,160 |
| 2022-08-01 | $12.50 | $12.50 | $11.91 | $12.35 | $12.35 | 21,705,110 |
| 2022-07-29 | $13.05 | $13.32 | $12.45 | $12.49 | $12.49 | 27,383,890 |
| 2022-07-28 | $13.58 | $13.65 | $12.98 | $13.06 | $13.06 | 13,739,040 |
| 2022-07-27 | $13.12 | $13.59 | $12.94 | $13.44 | $13.44 | 13,285,380 |
| 2022-07-26 | $12.95 | $13.27 | $12.86 | $13.11 | $13.11 | 13,172,380 |
| 2022-07-25 | $13.54 | $13.54 | $12.76 | $12.94 | $12.94 | 24,227,890 |
| 2022-07-22 | $14.03 | $14.30 | $13.02 | $13.66 | $13.66 | 42,860,260 |
| 2022-07-21 | $13.68 | $14.44 | $13.45 | $14.35 | $14.35 | 28,810,260 |
| 2022-07-20 | $12.77 | $13.82 | $12.73 | $13.75 | $13.75 | 29,734,830 |
| 2022-07-19 | $12.78 | $12.86 | $12.29 | $12.65 | $12.65 | 14,092,060 |
| 2022-07-18 | $12.68 | $12.90 | $12.13 | $12.78 | $12.78 | 23,833,490 |
| 2022-07-15 | $12.65 | $13.17 | $12.49 | $12.81 | $12.81 | 12,466,370 |
| 2022-07-14 | $12.20 | $13.18 | $12.17 | $12.72 | $12.72 | 19,349,120 |
| 2022-07-13 | $12.02 | $12.49 | $11.85 | $12.19 | $12.19 | 9,811,860 |
| 2022-07-12 | $12.12 | $12.24 | $11.88 | $12.02 | $12.02 | 9,688,730 |
| 2022-07-11 | $12.17 | $12.28 | $11.82 | $11.99 | $11.99 | 10,710,470 |
| 2022-07-08 | $12.38 | $12.55 | $12.08 | $12.16 | $12.16 | 11,215,230 |
| 2022-07-07 | $12.45 | $12.45 | $11.82 | $12.08 | $12.08 | 13,812,470 |
| 2022-07-06 | $12.29 | $12.60 | $12.13 | $12.32 | $12.32 | 13,194,960 |
| 2022-07-05 | $13.10 | $13.10 | $12.17 | $12.30 | $12.30 | 30,166,800 |
| 2022-07-04 | $12.68 | $13.45 | $12.35 | $13.11 | $13.11 | 19,583,660 |
| 2022-07-01 | $13.11 | $13.50 | $12.49 | $12.66 | $12.66 | 26,130,720 |
| 2022-06-30 | $12.15 | $13.28 | $11.99 | $13.28 | $13.28 | 25,435,850 |
| 2022-06-29 | $11.80 | $12.47 | $11.53 | $12.07 | $12.07 | 30,072,800 |
| 2022-06-28 | $11.68 | $11.85 | $11.42 | $11.80 | $11.80 | 12,772,830 |
| 2022-06-27 | $11.26 | $11.88 | $11.18 | $11.68 | $11.68 | 23,412,570 |
| 2022-06-24 | $11.32 | $11.58 | $10.93 | $11.28 | $11.28 | 28,064,960 |
| 2022-06-23 | $10.61 | $10.86 | $10.43 | $10.85 | $10.85 | 18,063,210 |
| 2022-06-22 | $11.03 | $11.05 | $10.55 | $10.62 | $10.62 | 17,251,080 |
| 2022-06-21 | $11.45 | $11.60 | $10.74 | $11.02 | $11.02 | 21,512,320 |
| 2022-06-20 | $10.65 | $11.40 | $10.64 | $11.05 | $11.05 | 41,743,150 |
| 2022-06-17 | $10.09 | $10.85 | $9.95 | $10.56 | $10.56 | 23,983,460 |
| 2022-06-16 | $9.88 | $10.33 | $9.82 | $10.21 | $10.21 | 19,898,760 |
| 2022-06-15 | $9.79 | $10.12 | $9.65 | $9.94 | $9.94 | 16,624,210 |
| 2022-06-14 | $9.73 | $9.78 | $9.35 | $9.77 | $9.77 | 11,368,180 |
| 2022-06-13 | $9.74 | $9.95 | $9.65 | $9.79 | $9.79 | 11,713,920 |
| 2022-06-10 | $9.66 | $9.89 | $9.57 | $9.80 | $9.80 | 12,744,230 |
| 2022-06-09 | $10.65 | $10.66 | $9.89 | $9.97 | $9.65 | 22,756,310 |
| 2022-06-08 | $10.69 | $11.02 | $10.50 | $10.64 | $10.30 | 21,054,790 |
| 2022-06-07 | $10.60 | $11.08 | $10.50 | $10.69 | $10.35 | 29,378,320 |
| 2022-06-06 | $9.97 | $10.50 | $9.92 | $10.41 | $10.08 | 17,322,730 |
| 2022-06-02 | $10.00 | $10.24 | $9.79 | $9.99 | $9.67 | 17,682,740 |
| 2022-06-01 | $10.10 | $10.29 | $9.85 | $9.99 | $9.67 | 19,685,370 |
| 2022-05-31 | $9.69 | $10.36 | $9.37 | $10.16 | $9.84 | 34,559,660 |
| 2022-05-30 | $9.21 | $9.61 | $9.20 | $9.49 | $9.19 | 16,710,430 |
| 2022-05-27 | $9.40 | $9.49 | $9.08 | $9.18 | $8.89 | 13,671,970 |
| 2022-05-26 | $9.26 | $9.45 | $9.11 | $9.39 | $9.09 | 12,806,250 |
| 2022-05-25 | $9.00 | $9.42 | $8.93 | $9.31 | $9.02 | 17,955,500 |
| 2022-05-24 | $9.49 | $9.66 | $9.00 | $9.04 | $8.75 | 22,962,100 |
| 2022-05-23 | $9.81 | $9.87 | $9.45 | $9.60 | $9.30 | 22,297,520 |
| 2022-05-20 | $9.02 | $9.88 | $8.98 | $9.88 | $9.57 | 33,889,630 |
| 2022-05-19 | $8.87 | $9.05 | $8.71 | $8.98 | $8.70 | 13,267,310 |
| 2022-05-18 | $9.15 | $9.19 | $9.00 | $9.02 | $8.73 | 9,685,510 |
| 2022-05-17 | $9.01 | $9.12 | $8.80 | $9.06 | $8.77 | 9,630,680 |
| 2022-05-16 | $9.07 | $9.27 | $8.96 | $9.04 | $8.75 | 9,800,860 |
| 2022-05-13 | $9.14 | $9.15 | $8.90 | $9.02 | $8.73 | 7,785,400 |
| 2022-05-12 | $8.94 | $9.18 | $8.81 | $9.05 | $8.76 | 13,332,680 |
| 2022-05-11 | $8.80 | $9.43 | $8.78 | $9.01 | $8.73 | 20,582,270 |
| 2022-05-10 | $8.43 | $8.78 | $8.35 | $8.68 | $8.41 | 10,346,860 |
| 2022-05-09 | $8.68 | $8.69 | $8.41 | $8.61 | $8.34 | 8,890,450 |
| 2022-05-06 | $8.65 | $8.73 | $8.43 | $8.52 | $8.25 | 12,357,230 |
| 2022-05-05 | $8.78 | $8.91 | $8.63 | $8.82 | $8.54 | 21,619,840 |
| 2022-05-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.50 | 0 |
| 2022-05-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.50 | 0 |
| 2022-04-29 | $8.06 | $8.78 | $8.00 | $8.78 | $8.50 | 22,432,520 |
| 2022-04-28 | $8.28 | $8.28 | $7.78 | $7.98 | $7.73 | 15,986,290 |
| 2022-04-27 | $8.00 | $8.45 | $7.90 | $8.19 | $7.93 | 26,552,490 |
| 2022-04-26 | $9.34 | $9.35 | $8.38 | $8.39 | $8.12 | 24,143,230 |
| 2022-04-25 | $9.71 | $9.85 | $9.15 | $9.31 | $9.02 | 18,385,600 |
| 2022-04-22 | $9.81 | $10.20 | $9.40 | $9.99 | $9.67 | 25,656,100 |
| 2022-04-21 | $10.27 | $10.28 | $9.80 | $9.83 | $9.52 | 17,835,280 |
| 2022-04-20 | $10.76 | $10.80 | $10.01 | $10.15 | $9.83 | 20,973,240 |
| 2022-04-19 | $10.83 | $10.94 | $10.64 | $10.84 | $10.50 | 13,611,480 |
| 2022-04-18 | $10.89 | $11.09 | $10.71 | $10.86 | $10.52 | 20,915,010 |
| 2022-04-15 | $10.75 | $11.36 | $10.50 | $11.06 | $10.71 | 37,522,820 |
| 2022-04-14 | $9.88 | $10.74 | $9.88 | $10.74 | $10.40 | 14,806,720 |
| 2022-04-13 | $10.12 | $10.22 | $9.72 | $9.76 | $9.45 | 16,423,730 |
| 2022-04-12 | $9.99 | $10.50 | $9.51 | $10.22 | $9.90 | 28,110,430 |
| 2022-04-11 | $11.00 | $11.10 | $10.03 | $10.03 | $9.71 | 22,134,700 |
| 2022-04-08 | $10.84 | $11.61 | $10.69 | $11.14 | $10.79 | 24,267,390 |
| 2022-04-07 | $11.14 | $11.24 | $10.79 | $10.87 | $10.53 | 18,148,760 |
| 2022-04-06 | $10.77 | $11.66 | $10.75 | $11.14 | $10.79 | 35,706,100 |
| 2022-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.46 | 0 |
| 2022-04-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.46 | 0 |
| 2022-04-01 | $10.80 | $11.06 | $10.41 | $10.80 | $10.46 | 34,331,590 |
| 2022-03-31 | $11.12 | $11.66 | $10.75 | $10.96 | $10.61 | 58,076,620 |
| 2022-03-30 | $9.71 | $10.69 | $9.67 | $10.69 | $10.35 | 25,520,860 |
| 2022-03-29 | $9.85 | $9.92 | $9.43 | $9.72 | $9.41 | 16,347,820 |
| 2022-03-28 | $9.99 | $10.05 | $9.60 | $9.81 | $9.50 | 18,392,180 |
| 2022-03-25 | $9.95 | $10.03 | $9.60 | $9.62 | $9.32 | 10,959,860 |
| 2022-03-24 | $10.00 | $10.17 | $9.80 | $9.88 | $9.57 | 11,758,880 |
| 2022-03-23 | $9.97 | $10.29 | $9.88 | $10.06 | $9.74 | 16,925,530 |
| 2022-03-22 | $10.00 | $10.09 | $9.85 | $10.00 | $9.68 | 8,810,590 |
| 2022-03-21 | $9.96 | $10.08 | $9.81 | $9.98 | $9.66 | 15,605,310 |
| 2022-03-18 | $10.00 | $10.15 | $9.71 | $9.91 | $9.60 | 30,009,150 |
| 2022-03-17 | $9.45 | $10.24 | $9.39 | $10.24 | $9.92 | 31,884,690 |
| 2022-03-16 | $8.73 | $9.35 | $8.54 | $9.31 | $9.02 | 58,504,320 |
| 2022-03-15 | $10.48 | $10.48 | $9.49 | $9.49 | $9.19 | 12,133,270 |
| 2022-03-14 | $11.01 | $11.01 | $10.52 | $10.54 | $10.21 | 11,122,140 |
| 2022-03-11 | $10.83 | $11.04 | $10.61 | $11.00 | $10.65 | 9,792,300 |
| 2022-03-10 | $10.85 | $11.05 | $10.71 | $10.98 | $10.63 | 16,524,060 |
| 2022-03-09 | $11.21 | $11.30 | $10.23 | $10.61 | $10.27 | 25,030,770 |
| 2022-03-08 | $11.69 | $11.84 | $11.01 | $11.25 | $10.89 | 13,277,420 |
| 2022-03-07 | $12.23 | $12.23 | $11.60 | $11.69 | $11.32 | 9,698,340 |
| 2022-03-04 | $12.38 | $12.39 | $12.01 | $12.22 | $11.83 | 5,845,620 |
| 2022-03-03 | $12.50 | $12.62 | $12.28 | $12.39 | $12.00 | 7,824,480 |
| 2022-03-02 | $12.59 | $12.68 | $12.45 | $12.50 | $12.10 | 9,037,430 |
| 2022-03-01 | $12.79 | $12.88 | $12.52 | $12.68 | $12.28 | 9,986,590 |
| 2022-02-28 | $13.15 | $13.15 | $12.48 | $12.76 | $12.36 | 22,576,110 |
| 2022-02-25 | $12.93 | $13.44 | $12.91 | $13.15 | $12.73 | 8,965,820 |
| 2022-02-24 | $13.16 | $13.34 | $12.72 | $12.89 | $12.48 | 7,909,640 |
| 2022-02-23 | $13.06 | $13.39 | $12.99 | $13.28 | $12.86 | 5,928,100 |
| 2022-02-22 | $13.66 | $13.77 | $12.85 | $13.07 | $12.66 | 10,325,710 |
| 2022-02-21 | $13.13 | $13.98 | $13.06 | $13.59 | $13.16 | 9,653,900 |
| 2022-02-18 | $13.26 | $13.26 | $12.80 | $13.19 | $12.77 | 3,830,700 |
| 2022-02-17 | $13.40 | $13.40 | $13.06 | $13.09 | $12.68 | 4,540,220 |
| 2022-02-16 | $13.32 | $13.54 | $12.99 | $13.30 | $12.88 | 5,043,680 |
| 2022-02-15 | $12.68 | $13.28 | $12.57 | $13.27 | $12.85 | 9,096,280 |
| 2022-02-14 | $13.22 | $13.29 | $12.32 | $12.59 | $12.19 | 13,686,930 |
| 2022-02-11 | $13.87 | $13.98 | $12.98 | $13.22 | $12.80 | 11,318,650 |
| 2022-02-10 | $14.42 | $14.43 | $13.93 | $13.98 | $13.54 | 5,161,010 |
| 2022-02-09 | $13.88 | $14.40 | $13.75 | $14.34 | $13.89 | 8,735,410 |
| 2022-02-08 | $14.13 | $14.13 | $13.60 | $13.90 | $13.46 | 8,107,540 |
| 2022-02-07 | $14.74 | $14.78 | $13.70 | $14.32 | $13.87 | 11,281,460 |
| 2022-02-04 | $14.35 | $14.35 | $14.35 | $14.35 | $13.90 | 0 |
| 2022-02-03 | $14.35 | $14.35 | $14.35 | $14.35 | $13.90 | 0 |
| 2022-02-02 | $14.35 | $14.35 | $14.35 | $14.35 | $13.90 | 0 |
| 2022-02-01 | $14.35 | $14.35 | $14.35 | $14.35 | $13.90 | 0 |
| 2022-01-28 | $13.83 | $14.50 | $13.72 | $14.35 | $13.90 | 11,122,520 |
| 2022-01-27 | $13.87 | $14.00 | $13.50 | $13.85 | $13.41 | 9,783,770 |
| 2022-01-26 | $13.88 | $14.02 | $12.99 | $13.90 | $13.46 | 14,164,410 |
| 2022-01-25 | $13.62 | $14.32 | $13.50 | $13.61 | $13.18 | 18,413,610 |
| 2022-01-24 | $13.57 | $13.67 | $13.28 | $13.36 | $12.94 | 7,793,200 |
| 2022-01-21 | $13.61 | $13.78 | $13.33 | $13.57 | $13.14 | 9,108,810 |
| 2022-01-20 | $13.68 | $13.98 | $13.45 | $13.60 | $13.17 | 10,108,190 |
| 2022-01-19 | $14.00 | $14.00 | $13.43 | $13.75 | $13.32 | 11,109,470 |
| 2022-01-18 | $13.89 | $14.50 | $13.60 | $14.03 | $13.59 | 17,245,070 |
| 2022-01-17 | $13.00 | $14.13 | $12.98 | $13.91 | $13.47 | 34,012,660 |
| 2022-01-14 | $14.40 | $14.51 | $13.28 | $13.29 | $12.87 | 46,515,770 |
| 2022-01-13 | $16.12 | $16.16 | $14.70 | $14.75 | $14.28 | 20,927,010 |
| 2022-01-12 | $16.76 | $16.80 | $15.88 | $16.03 | $15.52 | 13,851,490 |
| 2022-01-11 | $16.66 | $17.18 | $16.41 | $16.76 | $16.23 | 9,708,620 |
| 2022-01-10 | $17.65 | $17.65 | $16.50 | $16.66 | $16.13 | 17,810,220 |
| 2022-01-07 | $18.13 | $18.42 | $17.24 | $17.85 | $17.29 | 17,905,690 |
| 2022-01-06 | $17.33 | $18.47 | $16.82 | $18.14 | $17.57 | 19,053,650 |
| 2022-01-05 | $17.03 | $18.10 | $17.02 | $17.39 | $16.84 | 19,124,700 |
| 2022-01-04 | $16.13 | $17.90 | $16.06 | $17.35 | $16.80 | 22,199,520 |
| 2022-01-03 | $16.31 | $16.31 | $16.31 | $16.31 | $15.79 | 0 |
| 2021-12-31 | $15.88 | $16.49 | $15.85 | $16.31 | $15.79 | 7,979,470 |
| 2021-12-30 | $15.90 | $16.56 | $15.68 | $15.90 | $15.40 | 12,384,870 |
| 2021-12-29 | $16.08 | $16.30 | $15.65 | $15.87 | $15.37 | 6,519,540 |
| 2021-12-28 | $16.15 | $16.18 | $15.46 | $16.08 | $15.57 | 8,689,950 |
| 2021-12-27 | $15.74 | $16.33 | $15.44 | $15.70 | $15.20 | 9,341,810 |
| 2021-12-24 | $16.49 | $16.63 | $15.85 | $15.96 | $15.46 | 10,764,980 |
| 2021-12-23 | $16.82 | $16.82 | $16.38 | $16.64 | $16.11 | 7,266,150 |
| 2021-12-22 | $16.62 | $17.00 | $16.33 | $16.82 | $16.29 | 9,915,540 |
| 2021-12-21 | $15.67 | $16.79 | $15.42 | $16.62 | $16.09 | 17,391,590 |
| 2021-12-20 | $15.58 | $15.93 | $15.45 | $15.79 | $15.29 | 6,731,470 |
| 2021-12-17 | $15.80 | $16.10 | $15.59 | $15.78 | $15.28 | 7,127,200 |
| 2021-12-16 | $15.98 | $16.28 | $15.63 | $15.75 | $15.25 | 7,801,160 |
| 2021-12-15 | $15.85 | $16.27 | $15.48 | $15.95 | $15.45 | 12,115,040 |
| 2021-12-14 | $15.39 | $16.38 | $15.30 | $15.93 | $15.43 | 17,600,430 |
| 2021-12-13 | $15.59 | $15.67 | $15.15 | $15.37 | $14.88 | 8,845,490 |
| 2021-12-10 | $15.05 | $15.85 | $14.65 | $15.50 | $15.01 | 16,925,750 |
| 2021-12-09 | $14.48 | $15.44 | $14.30 | $15.00 | $14.53 | 12,672,990 |
| 2021-12-08 | $14.32 | $14.62 | $14.20 | $14.49 | $14.03 | 7,916,490 |
| 2021-12-07 | $14.51 | $14.70 | $14.13 | $14.32 | $13.87 | 10,106,550 |
| 2021-12-06 | $15.05 | $15.18 | $14.26 | $14.32 | $13.87 | 16,649,360 |
| 2021-12-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.57 | 17,043,710 |
| 2021-12-02 | $15.18 | $15.18 | $15.18 | $15.18 | $14.70 | 11,894,290 |
| 2021-12-01 | $15.95 | $16.15 | $15.65 | $15.86 | $15.36 | 8,455,240 |
| 2021-11-30 | $15.93 | $16.44 | $15.60 | $16.01 | $15.50 | 17,375,320 |
| 2021-11-29 | $15.30 | $16.10 | $15.03 | $15.93 | $15.43 | 13,405,030 |
| 2021-11-26 | $15.64 | $15.80 | $15.06 | $15.46 | $14.97 | 16,882,560 |
| 2021-11-25 | $15.76 | $16.38 | $15.64 | $15.76 | $15.26 | 23,419,510 |
| 2021-11-24 | $15.20 | $15.55 | $14.86 | $15.16 | $14.68 | 16,983,510 |
| 2021-11-23 | $15.18 | $15.57 | $14.62 | $15.47 | $14.98 | 22,870,440 |
| 2021-11-22 | $15.55 | $15.72 | $15.06 | $15.18 | $14.70 | 18,804,690 |
| 2021-11-19 | $15.68 | $16.29 | $14.43 | $15.53 | $15.04 | 40,759,860 |
| 2021-11-18 | $16.90 | $17.63 | $15.59 | $15.72 | $15.22 | 46,761,810 |
| 2021-11-17 | $14.78 | $16.16 | $14.57 | $16.03 | $15.52 | 30,791,180 |
| 2021-11-16 | $14.19 | $14.95 | $13.70 | $14.71 | $14.24 | 24,899,510 |
| 2021-11-15 | $14.24 | $14.36 | $13.72 | $14.28 | $13.83 | 14,948,130 |
| 2021-11-12 | $14.40 | $14.60 | $14.10 | $14.18 | $13.73 | 10,808,140 |
| 2021-11-11 | $14.58 | $14.78 | $14.20 | $14.41 | $13.95 | 12,047,350 |
| 2021-11-10 | $14.06 | $14.73 | $13.90 | $14.57 | $14.11 | 20,063,270 |
| 2021-11-09 | $14.31 | $14.36 | $13.98 | $14.06 | $13.62 | 12,512,280 |
| 2021-11-08 | $13.72 | $14.27 | $13.37 | $14.19 | $13.74 | 23,361,960 |
| 2021-11-05 | $13.82 | $13.82 | $13.82 | $13.82 | $13.38 | 22,095,550 |
| 2021-11-04 | $13.40 | $14.01 | $13.10 | $13.82 | $13.38 | 25,727,730 |
| 2021-11-03 | $12.64 | $13.59 | $12.62 | $13.37 | $12.95 | 24,995,910 |
| 2021-11-02 | $12.35 | $13.47 | $12.29 | $12.88 | $12.47 | 32,669,530 |
| 2021-11-01 | $12.15 | $12.92 | $12.10 | $12.35 | $11.96 | 19,043,970 |
| 2021-10-29 | $12.28 | $12.30 | $11.85 | $12.15 | $11.77 | 15,339,430 |
| 2021-10-28 | $12.62 | $12.80 | $12.00 | $12.09 | $11.71 | 21,057,960 |
| 2021-10-27 | $12.99 | $13.16 | $12.64 | $12.68 | $12.28 | 10,458,270 |
| 2021-10-26 | $12.90 | $13.42 | $12.71 | $13.01 | $12.60 | 16,184,110 |
| 2021-10-25 | $12.67 | $13.15 | $12.32 | $13.11 | $12.70 | 15,115,950 |
| 2021-10-22 | $13.61 | $13.68 | $12.68 | $12.76 | $12.36 | 37,901,440 |
| 2021-10-21 | $13.91 | $13.91 | $13.53 | $13.61 | $13.18 | 17,724,480 |
| 2021-10-20 | $13.98 | $14.14 | $13.61 | $13.92 | $13.48 | 16,111,280 |
| 2021-10-19 | $13.93 | $14.45 | $13.76 | $13.94 | $13.50 | 16,659,260 |
| 2021-10-18 | $13.75 | $14.01 | $13.72 | $13.89 | $13.45 | 10,632,140 |
| 2021-10-15 | $14.01 | $14.20 | $13.68 | $13.92 | $13.48 | 21,061,840 |
| 2021-10-14 | $14.22 | $14.65 | $13.97 | $14.30 | $13.85 | 17,947,890 |
| 2021-10-13 | $14.00 | $14.50 | $13.68 | $14.38 | $13.93 | 23,329,790 |
| 2021-10-12 | $15.03 | $15.19 | $13.88 | $13.99 | $13.55 | 34,566,280 |
| 2021-10-11 | $16.24 | $16.24 | $14.79 | $14.98 | $14.51 | 32,407,800 |
| 2021-10-08 | $16.87 | $16.89 | $15.82 | $15.88 | $15.38 | 21,898,000 |
| 2021-10-07 | $16.43 | $16.43 | $16.43 | $16.43 | $15.91 | 0 |
| 2021-10-06 | $16.43 | $16.43 | $16.43 | $16.43 | $15.91 | 0 |
| 2021-09-30 | $16.56 | $17.07 | $15.99 | $16.43 | $15.91 | 32,551,670 |
| 2021-09-29 | $17.40 | $17.62 | $15.98 | $16.05 | $15.54 | 38,669,920 |
| 2021-09-28 | $17.14 | $18.50 | $16.90 | $17.58 | $17.02 | 39,209,890 |
| 2021-09-27 | $17.39 | $18.85 | $17.39 | $17.80 | $17.24 | 63,986,320 |
| 2021-09-24 | $15.50 | $17.14 | $15.50 | $17.14 | $16.60 | 46,197,330 |
| 2021-09-23 | $15.50 | $15.72 | $15.00 | $15.58 | $15.09 | 17,292,430 |
| 2021-09-22 | $14.70 | $15.68 | $14.50 | $15.56 | $15.07 | 29,646,630 |
| 2021-09-21 | $15.11 | $15.11 | $15.11 | $15.11 | $14.63 | 0 |
| 2021-09-20 | $15.11 | $15.11 | $15.11 | $15.11 | $14.63 | 0 |
| 2021-09-17 | $13.44 | $15.11 | $13.24 | $15.11 | $14.63 | 36,333,880 |
| 2021-09-16 | $14.26 | $14.32 | $13.57 | $13.74 | $13.31 | 16,276,860 |
| 2021-09-15 | $14.38 | $14.48 | $14.23 | $14.32 | $13.87 | 7,755,600 |
| 2021-09-14 | $14.41 | $14.69 | $14.11 | $14.53 | $14.07 | 14,604,600 |
| 2021-09-13 | $14.18 | $15.20 | $14.18 | $14.41 | $13.95 | 22,406,440 |
| 2021-09-10 | $14.56 | $14.60 | $14.22 | $14.30 | $13.85 | 14,838,200 |
| 2021-09-09 | $14.80 | $14.97 | $14.28 | $14.49 | $14.03 | 25,752,290 |
| 2021-09-08 | $15.22 | $15.60 | $14.70 | $15.01 | $14.54 | 41,725,940 |
| 2021-09-07 | $16.19 | $16.54 | $15.39 | $15.55 | $15.06 | 76,877,940 |
| 2021-09-06 | $14.16 | $15.60 | $14.03 | $15.04 | $14.56 | 30,451,760 |
| 2021-09-03 | $15.43 | $15.45 | $13.90 | $14.28 | $13.83 | 40,214,420 |
| 2021-09-02 | $14.08 | $15.31 | $14.08 | $15.31 | $14.83 | 13,737,290 |
| 2021-09-01 | $13.87 | $14.10 | $13.26 | $13.92 | $13.48 | 29,972,680 |
| 2021-08-31 | $14.34 | $14.42 | $13.55 | $13.87 | $13.43 | 23,546,180 |
| 2021-08-30 | $14.50 | $14.83 | $14.18 | $14.34 | $13.89 | 13,165,270 |
| 2021-08-27 | $14.88 | $14.99 | $14.44 | $14.54 | $14.08 | 13,454,840 |
| 2021-08-26 | $16.02 | $16.10 | $14.80 | $14.90 | $14.43 | 20,413,790 |
| 2021-08-25 | $15.39 | $16.26 | $14.80 | $16.12 | $15.61 | 20,264,150 |
| 2021-08-24 | $14.67 | $15.87 | $14.45 | $15.48 | $14.99 | 24,167,270 |
| 2021-08-23 | $14.79 | $14.90 | $13.46 | $14.67 | $14.21 | 32,275,760 |
| 2021-08-20 | $14.80 | $15.39 | $14.39 | $14.77 | $14.30 | 15,489,280 |
| 2021-08-19 | $15.25 | $15.36 | $14.55 | $14.88 | $14.41 | 19,252,330 |
| 2021-08-18 | $15.90 | $15.97 | $15.00 | $15.24 | $14.76 | 19,047,550 |
| 2021-08-17 | $16.86 | $16.86 | $15.68 | $16.07 | $15.56 | 16,433,590 |
| 2021-08-16 | $16.26 | $17.20 | $16.02 | $16.87 | $16.34 | 18,727,610 |
| 2021-08-13 | $15.71 | $16.65 | $15.71 | $16.31 | $15.79 | 15,363,310 |
| 2021-08-12 | $16.18 | $16.26 | $15.71 | $16.13 | $15.62 | 12,299,900 |
| 2021-08-11 | $16.28 | $16.76 | $15.90 | $16.20 | $15.69 | 16,650,690 |
| 2021-08-10 | $15.67 | $16.70 | $15.60 | $16.31 | $15.79 | 22,865,420 |
| 2021-08-09 | $14.94 | $15.98 | $14.94 | $15.67 | $15.17 | 16,350,860 |
| 2021-08-06 | $15.50 | $15.62 | $14.98 | $15.27 | $14.79 | 17,067,290 |
| 2021-08-05 | $15.70 | $16.02 | $15.00 | $15.13 | $14.65 | 27,510,760 |
| 2021-08-04 | $15.85 | $16.21 | $15.35 | $15.92 | $15.42 | 26,373,320 |
| 2021-08-03 | $14.72 | $16.40 | $14.71 | $16.07 | $15.56 | 30,832,540 |
| 2021-08-02 | $14.55 | $15.50 | $13.90 | $15.24 | $14.76 | 38,158,400 |
| 2021-07-30 | $15.18 | $15.38 | $13.80 | $14.31 | $13.86 | 37,263,380 |
| 2021-07-29 | $13.65 | $14.63 | $13.63 | $14.63 | $14.17 | 16,248,170 |
| 2021-07-28 | $13.24 | $13.58 | $12.51 | $13.30 | $12.88 | 40,316,420 |
| 2021-07-27 | $14.34 | $14.99 | $13.35 | $13.45 | $13.02 | 45,451,580 |
| 2021-07-26 | $16.13 | $16.33 | $14.52 | $14.52 | $14.06 | 29,181,000 |
| 2021-07-23 | $16.55 | $16.80 | $15.76 | $16.13 | $15.62 | 24,608,490 |
| 2021-07-22 | $17.77 | $17.77 | $16.80 | $16.91 | $16.38 | 18,063,540 |
| 2021-07-21 | $17.06 | $17.80 | $16.89 | $17.69 | $17.13 | 26,790,280 |
| 2021-07-20 | $17.00 | $17.13 | $16.26 | $16.68 | $16.15 | 15,343,130 |
| 2021-07-19 | $16.75 | $17.86 | $16.50 | $17.01 | $16.47 | 25,410,850 |
| 2021-07-16 | $17.13 | $17.32 | $16.70 | $16.74 | $16.21 | 18,303,120 |
| 2021-07-15 | $17.97 | $18.00 | $16.03 | $17.15 | $16.61 | 33,773,650 |
| 2021-07-14 | $17.03 | $18.68 | $16.67 | $17.79 | $17.23 | 31,286,900 |
| 2021-07-13 | $19.00 | $19.00 | $17.71 | $17.71 | $17.15 | 38,832,380 |
| 2021-07-12 | $20.90 | $21.20 | $18.52 | $19.68 | $19.06 | 45,877,110 |
| 2021-07-09 | $19.47 | $21.17 | $19.27 | $20.58 | $19.93 | 29,284,030 |
| 2021-07-08 | $19.68 | $19.99 | $19.00 | $19.63 | $19.01 | 20,550,320 |
| 2021-07-07 | $19.60 | $20.23 | $18.85 | $19.84 | $19.21 | 24,468,050 |
| 2021-07-06 | $20.01 | $20.14 | $18.90 | $19.37 | $18.76 | 23,414,260 |
| 2021-07-05 | $19.81 | $20.38 | $19.45 | $19.96 | $19.33 | 20,527,530 |
| 2021-07-02 | $19.73 | $20.31 | $18.83 | $19.78 | $19.15 | 27,553,000 |
| 2021-07-01 | $20.80 | $21.16 | $19.73 | $19.80 | $19.17 | 23,721,720 |
| 2021-06-30 | $21.50 | $21.66 | $20.50 | $21.30 | $20.63 | 24,795,140 |
| 2021-06-29 | $21.34 | $22.29 | $20.46 | $21.64 | $20.96 | 31,950,460 |
| 2021-06-28 | $21.50 | $21.98 | $20.61 | $21.57 | $20.89 | 36,856,550 |
| 2021-06-25 | $20.06 | $21.20 | $19.85 | $20.50 | $19.85 | 37,660,450 |
| 2021-06-24 | $20.55 | $21.45 | $19.37 | $19.61 | $18.99 | 36,176,750 |
| 2021-06-23 | $21.09 | $21.49 | $19.98 | $19.98 | $19.35 | 41,757,070 |
| 2021-06-22 | $20.48 | $20.48 | $19.81 | $20.48 | $19.83 | 31,625,400 |
| 2021-06-21 | $17.36 | $18.62 | $17.36 | $18.62 | $18.03 | 11,326,550 |
| 2021-06-18 | $16.41 | $17.36 | $16.23 | $16.93 | $16.39 | 32,122,160 |
| 2021-06-17 | $15.20 | $16.16 | $15.06 | $16.16 | $15.65 | 21,129,850 |
| 2021-06-16 | $16.29 | $16.29 | $14.69 | $14.69 | $14.23 | 23,973,640 |
| 2021-06-15 | $15.31 | $16.84 | $15.03 | $16.32 | $15.80 | 27,661,800 |
| 2021-06-14 | $15.52 | $15.52 | $15.52 | $15.52 | $15.03 | 0 |
| 2021-06-11 | $15.90 | $15.97 | $15.22 | $15.52 | $15.03 | 20,783,230 |
| 2021-06-10 | $15.71 | $16.00 | $14.50 | $15.49 | $15.00 | 33,243,180 |
| 2021-06-09 | $16.00 | $16.54 | $15.62 | $15.85 | $15.35 | 20,751,780 |
| 2021-06-08 | $15.60 | $16.75 | $15.51 | $15.93 | $15.43 | 38,056,240 |
| 2021-06-07 | $17.19 | $17.55 | $15.80 | $15.80 | $15.30 | 31,229,590 |
| 2021-06-04 | $18.28 | $18.75 | $17.10 | $17.90 | $16.99 | 38,530,720 |
| 2021-06-03 | $16.66 | $18.97 | $16.58 | $18.10 | $17.18 | 52,012,360 |
| 2021-06-02 | $16.63 | $17.87 | $16.63 | $17.28 | $16.40 | 46,030,170 |
| 2021-06-01 | $17.10 | $17.25 | $16.25 | $16.63 | $15.78 | 43,647,210 |
| 2021-05-31 | $17.52 | $17.54 | $15.90 | $17.45 | $16.56 | 51,770,780 |
| 2021-05-28 | $18.60 | $18.60 | $16.68 | $17.63 | $16.73 | 71,505,170 |
| 2021-05-27 | $16.31 | $17.99 | $16.31 | $17.99 | $17.08 | 55,819,110 |
| 2021-05-26 | $15.46 | $17.06 | $15.38 | $16.35 | $15.52 | 48,997,930 |
| 2021-05-25 | $15.37 | $16.46 | $15.00 | $15.51 | $14.72 | 64,729,900 |
| 2021-05-24 | $14.19 | $14.96 | $13.22 | $14.96 | $14.20 | 65,504,530 |
| 2021-05-21 | $13.46 | $13.80 | $12.78 | $13.60 | $12.91 | 41,062,700 |
| 2021-05-20 | $13.59 | $14.27 | $13.11 | $13.32 | $12.64 | 46,457,820 |
| 2021-05-19 | $13.55 | $13.95 | $13.15 | $13.35 | $12.67 | 46,569,470 |
| 2021-05-18 | $13.01 | $14.20 | $12.67 | $13.90 | $13.19 | 59,116,870 |
| 2021-05-17 | $12.85 | $13.44 | $12.60 | $13.14 | $12.47 | 60,969,890 |
| 2021-05-14 | $13.00 | $14.40 | $12.50 | $12.92 | $12.26 | 87,573,720 |
| 2021-05-13 | $12.27 | $13.58 | $11.96 | $13.20 | $12.53 | 106,254,600 |
| 2021-05-12 | $12.35 | $12.35 | $11.40 | $12.35 | $11.72 | 136,797,680 |
| 2021-05-11 | $11.23 | $11.23 | $11.23 | $11.23 | $10.66 | 9,282,750 |
| 2021-05-10 | $10.21 | $10.21 | $10.21 | $10.21 | $9.69 | 4,547,550 |
| 2021-05-07 | $8.55 | $9.28 | $8.44 | $9.28 | $8.81 | 58,272,440 |
| 2021-05-06 | $7.69 | $8.47 | $7.69 | $8.44 | $8.01 | 66,835,780 |
| 2021-05-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.31 | 0 |
| 2021-05-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.31 | 0 |
| 2021-04-30 | $7.29 | $7.79 | $7.22 | $7.70 | $7.31 | 38,453,110 |
| 2021-04-29 | $7.14 | $7.42 | $7.11 | $7.34 | $6.97 | 33,667,390 |
| 2021-04-28 | $6.70 | $7.20 | $6.70 | $7.11 | $6.75 | 30,442,170 |
| 2021-04-27 | $6.70 | $6.75 | $6.57 | $6.74 | $6.40 | 13,853,670 |
| 2021-04-26 | $6.78 | $6.92 | $6.51 | $6.83 | $6.48 | 21,521,780 |
| 2021-04-23 | $6.87 | $7.05 | $6.81 | $6.82 | $6.47 | 17,945,170 |
| 2021-04-22 | $6.75 | $7.03 | $6.75 | $6.95 | $6.60 | 27,335,960 |
| 2021-04-21 | $6.61 | $6.88 | $6.59 | $6.75 | $6.41 | 18,822,690 |
| 2021-04-20 | $6.62 | $6.71 | $6.60 | $6.70 | $6.36 | 8,359,450 |
| 2021-04-19 | $6.53 | $6.70 | $6.53 | $6.66 | $6.32 | 7,273,900 |
| 2021-04-16 | $6.46 | $6.70 | $6.42 | $6.60 | $6.26 | 9,323,810 |
| 2021-04-15 | $6.53 | $6.58 | $6.28 | $6.47 | $6.14 | 14,187,430 |
| 2021-04-14 | $6.39 | $6.75 | $6.32 | $6.59 | $6.25 | 21,447,640 |
| 2021-04-13 | $6.34 | $6.41 | $6.28 | $6.39 | $6.07 | 5,985,790 |
| 2021-04-12 | $6.36 | $6.36 | $6.27 | $6.32 | $6.00 | 5,569,840 |
| 2021-04-09 | $6.28 | $6.38 | $6.27 | $6.36 | $6.04 | 7,659,840 |
| 2021-04-08 | $6.58 | $6.58 | $6.31 | $6.37 | $6.05 | 21,184,040 |
| 2021-04-07 | $6.66 | $6.73 | $6.64 | $6.68 | $6.34 | 4,615,810 |
| 2021-04-06 | $6.64 | $6.72 | $6.60 | $6.68 | $6.34 | 6,770,550 |
| 2021-04-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.28 | 0 |
| 2021-04-02 | $6.81 | $6.84 | $6.58 | $6.62 | $6.28 | 9,726,340 |
| 2021-04-01 | $6.67 | $6.69 | $6.62 | $6.65 | $6.31 | 3,017,140 |
| 2021-03-31 | $6.58 | $6.67 | $6.58 | $6.67 | $6.33 | 3,626,000 |
| 2021-03-30 | $6.68 | $6.72 | $6.56 | $6.60 | $6.26 | 5,237,620 |
| 2021-03-29 | $6.63 | $6.81 | $6.63 | $6.70 | $6.36 | 5,911,800 |
| 2021-03-26 | $6.59 | $6.64 | $6.56 | $6.63 | $6.29 | 4,633,270 |
| 2021-03-25 | $6.58 | $6.63 | $6.55 | $6.57 | $6.24 | 4,604,620 |
| 2021-03-24 | $6.70 | $6.76 | $6.58 | $6.60 | $6.26 | 7,002,840 |
| 2021-03-23 | $6.80 | $6.83 | $6.69 | $6.71 | $6.37 | 6,264,480 |
| 2021-03-22 | $6.64 | $6.80 | $6.61 | $6.80 | $6.45 | 8,897,150 |
| 2021-03-19 | $6.58 | $6.72 | $6.55 | $6.64 | $6.30 | 7,489,400 |
| 2021-03-18 | $6.54 | $6.68 | $6.54 | $6.62 | $6.28 | 5,277,890 |
| 2021-03-17 | $6.63 | $6.64 | $6.53 | $6.56 | $6.23 | 4,539,320 |
| 2021-03-16 | $6.64 | $6.67 | $6.57 | $6.64 | $6.30 | 5,335,300 |
| 2021-03-15 | $6.53 | $6.72 | $6.51 | $6.64 | $6.30 | 9,075,960 |
| 2021-03-12 | $6.48 | $6.56 | $6.42 | $6.53 | $6.20 | 5,882,660 |
| 2021-03-11 | $6.34 | $6.51 | $6.31 | $6.48 | $6.15 | 5,162,610 |
| 2021-03-10 | $6.46 | $6.50 | $6.33 | $6.34 | $6.02 | 3,374,680 |
| 2021-03-09 | $6.45 | $6.54 | $6.26 | $6.45 | $6.12 | 6,269,500 |
| 2021-03-08 | $6.57 | $6.61 | $6.45 | $6.45 | $6.12 | 5,655,890 |
| 2021-03-05 | $6.51 | $6.58 | $6.47 | $6.55 | $6.22 | 4,938,270 |
| 2021-03-04 | $6.53 | $6.55 | $6.47 | $6.53 | $6.20 | 4,004,530 |
| 2021-03-03 | $6.47 | $6.54 | $6.44 | $6.53 | $6.20 | 3,820,400 |
| 2021-03-02 | $6.52 | $6.55 | $6.46 | $6.48 | $6.15 | 3,264,300 |
| 2021-03-01 | $6.40 | $6.52 | $6.40 | $6.51 | $6.18 | 4,762,710 |
| 2021-02-26 | $6.42 | $6.44 | $6.33 | $6.39 | $6.07 | 4,510,600 |
| 2021-02-25 | $6.52 | $6.56 | $6.44 | $6.46 | $6.13 | 4,903,490 |
| 2021-02-24 | $6.51 | $6.65 | $6.46 | $6.52 | $6.19 | 6,707,450 |
| 2021-02-23 | $6.53 | $6.58 | $6.41 | $6.51 | $6.18 | 6,903,900 |
| 2021-02-22 | $6.59 | $6.67 | $6.53 | $6.55 | $6.22 | 8,399,770 |
| 2021-02-19 | $6.53 | $6.61 | $6.47 | $6.60 | $6.26 | 6,568,850 |
| 2021-02-18 | $6.55 | $6.56 | $6.45 | $6.50 | $6.17 | 5,960,380 |
| 2021-02-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.14 | 0 |
| 2021-02-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.14 | 0 |
| 2021-02-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.14 | 0 |
| 2021-02-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.14 | 0 |
| 2021-02-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.14 | 0 |
| 2021-02-10 | $6.52 | $6.56 | $6.40 | $6.47 | $6.14 | 6,808,200 |
| 2021-02-09 | $6.27 | $6.56 | $6.26 | $6.52 | $6.19 | 8,776,180 |
| 2021-02-08 | $6.19 | $6.36 | $6.19 | $6.31 | $5.99 | 6,748,350 |
| 2021-02-05 | $6.20 | $6.33 | $6.20 | $6.22 | $5.90 | 5,286,190 |
| 2021-02-04 | $6.20 | $6.25 | $6.06 | $6.23 | $5.91 | 6,426,670 |
| 2021-02-03 | $6.09 | $6.27 | $6.01 | $6.22 | $5.90 | 8,622,300 |
| 2021-02-02 | $6.08 | $6.09 | $6.02 | $6.09 | $5.78 | 4,022,410 |
| 2021-02-01 | $6.05 | $6.13 | $5.99 | $6.09 | $5.78 | 4,670,000 |
| 2021-01-29 | $6.05 | $6.16 | $5.98 | $6.11 | $5.80 | 6,704,270 |
| 2021-01-28 | $6.10 | $6.15 | $6.03 | $6.05 | $5.74 | 3,616,450 |
| 2021-01-27 | $6.09 | $6.19 | $6.09 | $6.12 | $5.81 | 3,702,260 |
| 2021-01-26 | $6.10 | $6.16 | $6.06 | $6.09 | $5.78 | 4,064,840 |
| 2021-01-25 | $6.23 | $6.28 | $6.08 | $6.09 | $5.78 | 7,986,800 |
| 2021-01-22 | $6.36 | $6.36 | $6.27 | $6.29 | $5.97 | 4,616,210 |
| 2021-01-21 | $6.38 | $6.39 | $6.32 | $6.36 | $6.04 | 6,092,670 |
| 2021-01-20 | $6.43 | $6.44 | $6.33 | $6.38 | $6.06 | 3,101,160 |
| 2021-01-19 | $6.41 | $6.47 | $6.35 | $6.40 | $6.07 | 4,803,780 |
| 2021-01-18 | $6.37 | $6.43 | $6.35 | $6.41 | $6.08 | 4,556,910 |
| 2021-01-15 | $6.25 | $6.38 | $6.25 | $6.35 | $6.03 | 4,039,890 |
| 2021-01-14 | $6.23 | $6.37 | $6.16 | $6.29 | $5.97 | 6,328,350 |
| 2021-01-13 | $6.42 | $6.43 | $6.17 | $6.25 | $5.93 | 9,949,710 |
| 2021-01-12 | $6.38 | $6.44 | $6.35 | $6.42 | $6.09 | 5,972,500 |
| 2021-01-11 | $6.64 | $6.65 | $6.34 | $6.40 | $6.07 | 11,724,500 |
| 2021-01-08 | $6.67 | $6.68 | $6.53 | $6.64 | $6.30 | 5,670,540 |
| 2021-01-07 | $6.71 | $6.74 | $6.58 | $6.66 | $6.32 | 8,218,630 |
| 2021-01-06 | $6.81 | $6.85 | $6.70 | $6.75 | $6.41 | 7,411,680 |
| 2021-01-05 | $6.84 | $6.88 | $6.78 | $6.84 | $6.49 | 6,790,030 |
| 2021-01-04 | $6.63 | $6.87 | $6.60 | $6.84 | $6.49 | 12,473,300 |
| 2021-01-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.31 | 0 |
| 2020-12-31 | $6.64 | $6.72 | $6.55 | $6.65 | $6.31 | 15,935,050 |
| 2020-12-30 | $6.59 | $6.72 | $6.58 | $6.66 | $6.32 | 5,770,900 |
| 2020-12-29 | $6.62 | $6.68 | $6.58 | $6.63 | $6.29 | 4,281,870 |
| 2020-12-28 | $6.77 | $6.79 | $6.58 | $6.62 | $6.28 | 8,434,260 |
| 2020-12-25 | $6.68 | $6.82 | $6.64 | $6.78 | $6.44 | 4,570,950 |
| 2020-12-24 | $6.83 | $6.86 | $6.62 | $6.69 | $6.35 | 6,927,330 |
| 2020-12-23 | $6.77 | $6.86 | $6.75 | $6.83 | $6.48 | 6,722,950 |
| 2020-12-22 | $6.83 | $6.92 | $6.77 | $6.81 | $6.46 | 5,833,820 |
| 2020-12-21 | $6.81 | $6.87 | $6.75 | $6.85 | $6.50 | 4,406,770 |
| 2020-12-18 | $6.85 | $6.89 | $6.79 | $6.81 | $6.46 | 5,680,700 |
| 2020-12-17 | $6.84 | $6.85 | $6.70 | $6.81 | $6.46 | 6,702,840 |
| 2020-12-16 | $6.87 | $6.88 | $6.81 | $6.85 | $6.50 | 4,759,640 |
| 2020-12-15 | $6.86 | $6.88 | $6.81 | $6.86 | $6.51 | 2,955,920 |
| 2020-12-14 | $6.80 | $6.89 | $6.77 | $6.86 | $6.51 | 3,618,300 |
| 2020-12-11 | $6.91 | $6.92 | $6.75 | $6.84 | $6.49 | 6,544,400 |
| 2020-12-10 | $6.91 | $6.97 | $6.80 | $6.92 | $6.57 | 4,464,060 |
| 2020-12-09 | $6.94 | $7.09 | $6.90 | $6.91 | $6.56 | 8,739,280 |
| 2020-12-08 | $6.99 | $7.04 | $6.89 | $6.91 | $6.56 | 6,975,510 |
| 2020-12-07 | $7.13 | $7.15 | $6.95 | $6.98 | $6.63 | 8,792,290 |
| 2020-12-04 | $7.17 | $7.17 | $7.09 | $7.13 | $6.77 | 4,493,330 |
| 2020-12-03 | $7.21 | $7.22 | $7.10 | $7.14 | $6.78 | 6,838,260 |
| 2020-12-02 | $7.18 | $7.23 | $7.14 | $7.20 | $6.83 | 6,102,860 |
| 2020-12-01 | $7.05 | $7.29 | $7.03 | $7.19 | $6.82 | 10,021,270 |
| 2020-11-30 | $7.14 | $7.14 | $7.05 | $7.06 | $6.70 | 7,421,910 |
| 2020-11-27 | $7.10 | $7.16 | $7.04 | $7.13 | $6.77 | 5,352,630 |
| 2020-11-26 | $7.14 | $7.18 | $7.06 | $7.10 | $6.74 | 6,722,710 |
| 2020-11-25 | $7.27 | $7.31 | $7.14 | $7.14 | $6.78 | 9,505,700 |
| 2020-11-24 | $7.27 | $7.32 | $7.22 | $7.26 | $6.89 | 7,655,830 |
| 2020-11-23 | $7.17 | $7.29 | $7.16 | $7.26 | $6.89 | 10,651,670 |
| 2020-11-20 | $7.13 | $7.19 | $7.10 | $7.17 | $6.81 | 7,242,330 |
| 2020-11-19 | $7.14 | $7.17 | $7.10 | $7.17 | $6.81 | 5,477,390 |
| 2020-11-18 | $7.08 | $7.19 | $7.07 | $7.16 | $6.80 | 8,452,960 |
| 2020-11-17 | $7.13 | $7.15 | $7.05 | $7.11 | $6.75 | 6,637,690 |
| 2020-11-16 | $7.06 | $7.14 | $7.05 | $7.14 | $6.78 | 7,242,180 |
| 2020-11-13 | $7.11 | $7.11 | $7.02 | $7.06 | $6.70 | 6,688,000 |
| 2020-11-12 | $7.15 | $7.19 | $7.06 | $7.11 | $6.75 | 9,247,120 |
| 2020-11-11 | $7.26 | $7.31 | $7.13 | $7.15 | $6.79 | 10,625,920 |
| 2020-11-10 | $7.43 | $7.45 | $7.23 | $7.27 | $6.90 | 11,050,990 |
| 2020-11-09 | $7.28 | $7.46 | $7.23 | $7.39 | $7.01 | 18,550,540 |
| 2020-11-06 | $7.36 | $7.37 | $7.18 | $7.23 | $6.86 | 12,337,850 |
| 2020-11-05 | $7.23 | $7.33 | $7.17 | $7.33 | $6.96 | 12,892,950 |
| 2020-11-04 | $7.25 | $7.29 | $7.16 | $7.18 | $6.81 | 9,580,190 |
| 2020-11-03 | $7.26 | $7.34 | $7.19 | $7.24 | $6.87 | 12,668,600 |
| 2020-11-02 | $7.02 | $7.25 | $7.02 | $7.18 | $6.81 | 11,571,640 |
| 2020-10-30 | $7.29 | $7.32 | $7.03 | $7.04 | $6.68 | 18,211,400 |
| 2020-10-29 | $7.15 | $7.33 | $7.13 | $7.26 | $6.89 | 11,539,900 |
| 2020-10-28 | $7.27 | $7.32 | $7.19 | $7.25 | $6.88 | 11,095,070 |
| 2020-10-27 | $7.25 | $7.28 | $7.14 | $7.23 | $6.86 | 10,760,270 |
| 2020-10-26 | $7.18 | $7.32 | $7.09 | $7.28 | $6.91 | 13,053,010 |
| 2020-10-23 | $7.13 | $7.30 | $7.12 | $7.18 | $6.81 | 14,367,430 |
| 2020-10-22 | $7.07 | $7.17 | $6.97 | $7.14 | $6.78 | 11,706,960 |
| 2020-10-21 | $7.13 | $7.25 | $7.06 | $7.12 | $6.76 | 16,815,900 |
| 2020-10-20 | $6.88 | $7.16 | $6.83 | $7.14 | $6.78 | 31,510,500 |
| 2020-10-19 | $7.04 | $7.07 | $6.79 | $6.81 | $6.46 | 15,715,290 |
| 2020-10-16 | $6.95 | $7.07 | $6.92 | $7.03 | $6.67 | 8,559,950 |
| 2020-10-15 | $6.94 | $7.03 | $6.91 | $6.96 | $6.61 | 9,074,930 |
| 2020-10-14 | $7.00 | $7.03 | $6.92 | $6.96 | $6.61 | 7,395,240 |
| 2020-10-13 | $6.96 | $7.04 | $6.89 | $7.01 | $6.65 | 8,856,790 |
| 2020-10-12 | $6.78 | $6.99 | $6.78 | $6.95 | $6.60 | 10,194,350 |
| 2020-10-09 | $6.68 | $6.81 | $6.67 | $6.77 | $6.43 | 7,997,440 |
| 2020-10-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.25 | 0 |
| 2020-10-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.25 | 0 |
| 2020-10-06 | $6.59 | $6.59 | $6.59 | $6.59 | $6.25 | 0 |
| 2020-10-05 | $6.59 | $6.59 | $6.59 | $6.59 | $6.25 | 0 |
| 2020-10-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.25 | 0 |
| 2020-10-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.25 | 0 |
| 2020-09-30 | $6.69 | $6.69 | $6.59 | $6.59 | $6.25 | 5,380,020 |
| 2020-09-29 | $6.66 | $6.74 | $6.65 | $6.67 | $6.33 | 5,594,480 |
| 2020-09-28 | $6.70 | $6.70 | $6.61 | $6.66 | $6.32 | 5,460,930 |
| 2020-09-25 | $6.76 | $6.77 | $6.64 | $6.68 | $6.34 | 6,812,310 |
| 2020-09-24 | $6.95 | $6.95 | $6.72 | $6.73 | $6.39 | 13,031,780 |
| 2020-09-23 | $7.04 | $7.04 | $6.95 | $6.97 | $6.62 | 7,022,040 |
| 2020-09-22 | $7.08 | $7.12 | $6.98 | $7.02 | $6.66 | 8,657,570 |
| 2020-09-21 | $7.19 | $7.21 | $7.13 | $7.15 | $6.79 | 5,822,460 |
| 2020-09-18 | $7.07 | $7.19 | $7.05 | $7.18 | $6.81 | 7,598,890 |
| 2020-09-17 | $7.11 | $7.12 | $6.98 | $7.08 | $6.72 | 7,578,100 |
| 2020-09-16 | $7.14 | $7.17 | $7.07 | $7.13 | $6.77 | 5,249,120 |
| 2020-09-15 | $7.15 | $7.20 | $7.10 | $7.14 | $6.78 | 6,220,380 |
| 2020-09-14 | $7.09 | $7.19 | $7.06 | $7.14 | $6.78 | 8,299,570 |
| 2020-09-11 | $6.98 | $7.10 | $6.93 | $7.09 | $6.73 | 9,171,910 |
| 2020-09-10 | $7.34 | $7.39 | $7.00 | $7.00 | $6.64 | 15,987,600 |
| 2020-09-09 | $7.44 | $7.49 | $7.28 | $7.30 | $6.93 | 14,804,200 |
| 2020-09-08 | $7.42 | $7.52 | $7.37 | $7.50 | $7.12 | 11,550,930 |
| 2020-09-07 | $7.58 | $7.66 | $7.38 | $7.42 | $7.04 | 15,385,690 |
| 2020-09-04 | $7.59 | $7.66 | $7.49 | $7.58 | $7.19 | 15,595,160 |
| 2020-09-03 | $7.79 | $7.92 | $7.67 | $7.68 | $7.29 | 13,897,010 |
| 2020-09-02 | $7.87 | $7.88 | $7.70 | $7.80 | $7.40 | 15,438,460 |
| 2020-09-01 | $7.85 | $7.92 | $7.73 | $7.87 | $7.47 | 17,734,230 |
| 2020-08-31 | $7.62 | $7.98 | $7.58 | $7.89 | $7.49 | 31,148,820 |
| 2020-08-28 | $7.54 | $7.67 | $7.43 | $7.60 | $7.21 | 13,133,810 |
| 2020-08-27 | $7.42 | $7.54 | $7.37 | $7.52 | $7.14 | 11,898,450 |
| 2020-08-26 | $7.63 | $7.72 | $7.38 | $7.41 | $7.03 | 22,927,930 |
| 2020-08-25 | $7.71 | $8.05 | $7.61 | $7.63 | $7.24 | 43,438,210 |
| 2020-08-24 | $7.49 | $7.57 | $7.39 | $7.55 | $7.17 | 11,443,350 |
| 2020-08-21 | $7.55 | $7.61 | $7.42 | $7.48 | $7.10 | 10,042,100 |
| 2020-08-20 | $7.50 | $7.60 | $7.43 | $7.52 | $7.14 | 11,286,330 |
| 2020-08-19 | $7.59 | $7.62 | $7.45 | $7.48 | $7.10 | 14,255,380 |
| 2020-08-18 | $7.63 | $7.66 | $7.53 | $7.58 | $7.19 | 15,910,370 |
| 2020-08-17 | $7.57 | $7.74 | $7.55 | $7.66 | $7.27 | 17,474,280 |
| 2020-08-14 | $7.56 | $7.58 | $7.43 | $7.57 | $7.19 | 12,269,290 |
| 2020-08-13 | $7.29 | $7.68 | $7.28 | $7.53 | $7.15 | 23,511,090 |
| 2020-08-12 | $7.27 | $7.37 | $7.13 | $7.28 | $6.91 | 12,315,000 |
| 2020-08-11 | $7.54 | $7.56 | $7.31 | $7.32 | $6.95 | 15,587,590 |
| 2020-08-10 | $7.25 | $7.58 | $7.25 | $7.53 | $7.15 | 18,454,230 |
| 2020-08-07 | $7.37 | $7.43 | $7.23 | $7.32 | $6.95 | 12,765,600 |
| 2020-08-06 | $7.47 | $7.48 | $7.24 | $7.40 | $7.02 | 19,055,660 |
| 2020-08-05 | $7.47 | $7.51 | $7.39 | $7.47 | $7.09 | 13,797,260 |
| 2020-08-04 | $7.51 | $7.53 | $7.38 | $7.44 | $7.06 | 17,134,850 |
| 2020-08-03 | $7.31 | $7.50 | $7.30 | $7.50 | $7.12 | 19,733,520 |
| 2020-07-31 | $7.14 | $7.27 | $7.07 | $7.25 | $6.88 | 19,952,380 |
| 2020-07-30 | $7.04 | $7.22 | $7.03 | $7.18 | $6.81 | 19,537,220 |
| 2020-07-29 | $6.86 | $7.05 | $6.80 | $7.04 | $6.68 | 15,554,890 |
| 2020-07-28 | $6.87 | $6.92 | $6.79 | $6.86 | $6.51 | 13,084,010 |
| 2020-07-27 | $6.98 | $7.02 | $6.80 | $6.85 | $6.50 | 15,009,950 |
| 2020-07-24 | $7.21 | $7.31 | $6.92 | $6.93 | $6.58 | 20,977,360 |
| 2020-07-23 | $7.24 | $7.30 | $7.00 | $7.24 | $6.87 | 20,965,390 |
| 2020-07-22 | $7.35 | $7.39 | $7.26 | $7.28 | $6.91 | 17,274,330 |
| 2020-07-21 | $7.33 | $7.39 | $7.24 | $7.34 | $6.97 | 14,995,320 |
| 2020-07-20 | $7.13 | $7.32 | $7.13 | $7.32 | $6.95 | 16,026,040 |
| 2020-07-17 | $7.08 | $7.20 | $7.02 | $7.12 | $6.76 | 15,978,970 |
| 2020-07-16 | $7.38 | $7.47 | $7.08 | $7.11 | $6.75 | 25,297,220 |
| 2020-07-15 | $7.65 | $7.71 | $7.33 | $7.37 | $7.00 | 28,439,630 |
| 2020-07-14 | $7.82 | $7.84 | $7.47 | $7.62 | $7.23 | 35,567,890 |
| 2020-07-13 | $7.73 | $7.88 | $7.64 | $7.80 | $7.40 | 31,203,160 |
| 2020-07-10 | $7.65 | $7.86 | $7.52 | $7.63 | $7.24 | 31,467,250 |
| 2020-07-09 | $7.26 | $7.69 | $7.25 | $7.59 | $7.20 | 36,799,660 |
| 2020-07-08 | $7.29 | $7.41 | $7.24 | $7.33 | $6.96 | 24,680,660 |
| 2020-07-07 | $7.28 | $7.35 | $7.13 | $7.25 | $6.88 | 29,968,800 |
| 2020-07-06 | $7.06 | $7.26 | $7.03 | $7.25 | $6.88 | 31,696,930 |
| 2020-07-03 | $6.89 | $7.04 | $6.86 | $7.00 | $6.64 | 23,073,990 |
| 2020-07-02 | $6.80 | $6.85 | $6.75 | $6.84 | $6.49 | 20,265,490 |
| 2020-07-01 | $6.90 | $6.90 | $6.72 | $6.79 | $6.44 | 10,873,290 |
| 2020-06-30 | $6.68 | $6.85 | $6.65 | $6.85 | $6.50 | 14,821,540 |
| 2020-06-29 | $6.73 | $6.73 | $6.62 | $6.65 | $6.31 | 7,308,280 |
| 2020-06-26 | $6.72 | $6.72 | $6.72 | $6.72 | $6.38 | 0 |
| 2020-06-25 | $6.72 | $6.72 | $6.72 | $6.72 | $6.38 | 0 |
| 2020-06-24 | $6.82 | $6.84 | $6.68 | $6.72 | $6.38 | 9,382,370 |
| 2020-06-23 | $6.97 | $6.97 | $6.77 | $6.79 | $6.44 | 11,956,770 |
| 2020-06-22 | $7.20 | $7.23 | $7.11 | $7.15 | $6.58 | 9,925,790 |
| 2020-06-19 | $7.11 | $7.13 | $7.05 | $7.12 | $6.56 | 10,027,250 |
| 2020-06-18 | $7.20 | $7.20 | $7.06 | $7.08 | $6.52 | 15,212,990 |
| 2020-06-17 | $6.95 | $7.26 | $6.91 | $7.22 | $6.65 | 23,893,420 |
| 2020-06-16 | $7.03 | $7.03 | $6.88 | $6.94 | $6.39 | 10,548,780 |
| 2020-06-15 | $6.80 | $7.03 | $6.79 | $6.96 | $6.41 | 11,107,060 |
| 2020-06-12 | $6.74 | $6.85 | $6.66 | $6.80 | $6.26 | 5,509,790 |
| 2020-06-11 | $6.83 | $6.89 | $6.79 | $6.82 | $6.28 | 5,354,280 |
| 2020-06-10 | $6.94 | $6.94 | $6.78 | $6.83 | $6.29 | 9,795,100 |
| 2020-06-09 | $7.01 | $7.01 | $6.92 | $6.94 | $6.39 | 7,683,600 |
| 2020-06-08 | $7.00 | $7.02 | $6.97 | $7.00 | $6.44 | 5,021,750 |
| 2020-06-05 | $7.08 | $7.08 | $6.98 | $6.99 | $6.44 | 5,475,450 |
| 2020-06-04 | $7.07 | $7.10 | $7.03 | $7.06 | $6.50 | 4,969,800 |
| 2020-06-03 | $7.06 | $7.18 | $7.05 | $7.05 | $6.49 | 8,509,890 |
| 2020-06-02 | $7.12 | $7.14 | $7.03 | $7.05 | $6.49 | 8,993,360 |
| 2020-06-01 | $6.89 | $7.05 | $6.89 | $7.04 | $6.48 | 7,705,920 |
| 2020-05-29 | $6.80 | $6.92 | $6.75 | $6.88 | $6.33 | 3,708,440 |
| 2020-05-28 | $6.84 | $6.89 | $6.73 | $6.81 | $6.27 | 5,540,500 |
| 2020-05-27 | $7.02 | $7.02 | $6.81 | $6.84 | $6.30 | 8,479,180 |
| 2020-05-26 | $6.92 | $7.02 | $6.92 | $7.01 | $6.45 | 4,976,480 |
| 2020-05-25 | $7.08 | $7.09 | $6.90 | $6.92 | $6.37 | 7,100,610 |
| 2020-05-22 | $7.15 | $7.28 | $7.06 | $7.10 | $6.54 | 9,237,590 |
| 2020-05-21 | $7.33 | $7.36 | $7.03 | $7.04 | $6.48 | 13,379,910 |
| 2020-05-20 | $7.41 | $7.57 | $7.28 | $7.32 | $6.74 | 12,113,250 |
| 2020-05-19 | $7.26 | $7.31 | $7.21 | $7.26 | $6.68 | 4,810,370 |
| 2020-05-18 | $7.33 | $7.36 | $7.20 | $7.22 | $6.65 | 6,293,260 |
| 2020-05-15 | $7.30 | $7.33 | $7.25 | $7.31 | $6.73 | 4,427,930 |
| 2020-05-14 | $7.44 | $7.47 | $7.25 | $7.27 | $6.69 | 12,959,310 |
| 2020-05-13 | $7.46 | $7.53 | $7.40 | $7.48 | $6.89 | 6,251,450 |
| 2020-05-12 | $7.61 | $7.62 | $7.38 | $7.47 | $6.88 | 9,270,870 |
| 2020-05-11 | $7.71 | $7.78 | $7.55 | $7.63 | $7.02 | 8,645,820 |
| 2020-05-08 | $7.64 | $7.78 | $7.63 | $7.71 | $7.10 | 9,096,820 |
| 2020-05-07 | $7.70 | $7.73 | $7.61 | $7.61 | $7.01 | 6,511,900 |
| 2020-05-06 | $7.56 | $7.73 | $7.55 | $7.73 | $7.12 | 7,032,510 |
| 2020-05-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.02 | 0 |
| 2020-05-04 | $7.63 | $7.63 | $7.63 | $7.63 | $7.02 | 0 |
| 2020-05-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.02 | 0 |
| 2020-04-30 | $7.54 | $7.68 | $7.54 | $7.63 | $7.02 | 9,584,820 |
| 2020-04-29 | $7.48 | $7.62 | $7.39 | $7.54 | $6.94 | 5,767,460 |
| 2020-04-28 | $7.58 | $7.62 | $7.22 | $7.48 | $6.89 | 9,687,380 |
| 2020-04-27 | $7.53 | $7.66 | $7.42 | $7.59 | $6.99 | 6,996,000 |
| 2020-04-24 | $7.74 | $7.78 | $7.44 | $7.51 | $6.91 | 11,804,850 |
| 2020-04-23 | $7.81 | $7.87 | $7.73 | $7.74 | $7.13 | 9,281,420 |
| 2020-04-22 | $7.63 | $7.81 | $7.58 | $7.80 | $7.18 | 10,359,650 |
| 2020-04-21 | $7.86 | $7.86 | $7.58 | $7.68 | $7.07 | 16,124,170 |
| 2020-04-20 | $7.89 | $7.95 | $7.80 | $7.88 | $7.25 | 12,550,150 |
| 2020-04-17 | $8.13 | $8.18 | $7.86 | $7.86 | $7.24 | 22,586,560 |
| 2020-04-16 | $7.91 | $8.14 | $7.80 | $8.07 | $7.43 | 22,071,390 |
| 2020-04-15 | $8.11 | $8.15 | $7.88 | $7.91 | $7.28 | 30,023,150 |
| 2020-04-14 | $7.79 | $8.37 | $7.78 | $8.17 | $7.52 | 35,025,940 |
| 2020-04-13 | $8.10 | $8.38 | $8.02 | $8.02 | $7.38 | 49,281,360 |
| 2020-04-10 | $8.69 | $9.11 | $8.30 | $8.91 | $8.20 | 78,701,170 |
| 2020-04-09 | $7.54 | $8.28 | $7.54 | $8.28 | $7.62 | 28,074,740 |
| 2020-04-08 | $7.48 | $7.58 | $7.48 | $7.53 | $6.93 | 6,492,860 |
| 2020-04-07 | $7.50 | $7.59 | $7.44 | $7.57 | $6.97 | 7,654,610 |
| 2020-04-06 | $7.40 | $7.40 | $7.40 | $7.40 | $6.81 | 0 |
| 2020-04-03 | $7.45 | $7.64 | $7.39 | $7.40 | $6.81 | 7,431,550 |
| 2020-04-02 | $7.23 | $7.38 | $7.17 | $7.38 | $6.79 | 4,496,330 |
| 2020-04-01 | $7.31 | $7.43 | $7.28 | $7.28 | $6.70 | 4,167,170 |
| 2020-03-31 | $7.54 | $7.54 | $7.35 | $7.38 | $6.79 | 4,825,540 |
| 2020-03-30 | $7.50 | $7.54 | $7.35 | $7.48 | $6.89 | 6,495,610 |
| 2020-03-27 | $7.65 | $7.83 | $7.59 | $7.63 | $7.02 | 7,701,380 |
| 2020-03-26 | $7.66 | $7.66 | $7.52 | $7.54 | $6.94 | 4,372,950 |
| 2020-03-25 | $7.71 | $7.76 | $7.60 | $7.69 | $7.08 | 5,645,960 |
| 2020-03-24 | $7.47 | $7.58 | $7.32 | $7.55 | $6.95 | 5,750,770 |
| 2020-03-23 | $7.46 | $7.49 | $7.30 | $7.35 | $6.77 | 6,382,720 |
| 2020-03-20 | $7.56 | $7.68 | $7.47 | $7.66 | $7.05 | 6,019,210 |
| 2020-03-19 | $7.49 | $7.60 | $7.30 | $7.51 | $6.91 | 8,312,850 |
| 2020-03-18 | $7.72 | $7.82 | $7.45 | $7.49 | $6.90 | 10,224,750 |
| 2020-03-17 | $7.71 | $7.85 | $7.42 | $7.66 | $7.05 | 8,943,530 |
| 2020-03-16 | $8.14 | $8.26 | $7.66 | $7.70 | $7.09 | 10,595,610 |
| 2020-03-13 | $7.63 | $8.16 | $7.61 | $8.08 | $7.44 | 11,417,080 |
| 2020-03-12 | $8.18 | $8.26 | $7.97 | $8.05 | $7.41 | 12,649,660 |
| 2020-03-11 | $8.65 | $8.73 | $8.38 | $8.38 | $7.72 | 10,172,860 |
| 2020-03-10 | $8.46 | $8.70 | $8.22 | $8.65 | $7.96 | 16,961,560 |
| 2020-03-09 | $8.80 | $8.94 | $8.62 | $8.63 | $7.95 | 15,414,780 |
| 2020-03-06 | $8.90 | $9.27 | $8.85 | $8.98 | $8.27 | 20,764,940 |
| 2020-03-05 | $8.65 | $8.90 | $8.61 | $8.84 | $8.14 | 16,995,070 |
| 2020-03-04 | $8.49 | $8.63 | $8.40 | $8.56 | $7.88 | 12,713,750 |
| 2020-03-03 | $8.78 | $8.96 | $8.54 | $8.63 | $7.95 | 19,282,750 |
| 2020-03-02 | $8.15 | $8.65 | $8.08 | $8.61 | $7.93 | 18,973,970 |
| 2020-02-28 | $8.10 | $8.16 | $7.82 | $8.01 | $7.37 | 13,571,660 |
| 2020-02-27 | $8.40 | $8.58 | $8.24 | $8.35 | $7.69 | 8,472,880 |
| 2020-02-26 | $8.09 | $8.53 | $8.00 | $8.44 | $7.77 | 17,691,900 |
| 2020-02-25 | $8.16 | $8.25 | $7.80 | $8.19 | $7.54 | 12,754,470 |
| 2020-02-24 | $8.41 | $8.41 | $8.20 | $8.35 | $7.69 | 11,819,150 |
| 2020-02-21 | $8.36 | $8.53 | $8.31 | $8.38 | $7.72 | 9,943,490 |
| 2020-02-20 | $8.29 | $8.38 | $8.15 | $8.38 | $7.72 | 11,869,400 |
| 2020-02-19 | $8.14 | $8.79 | $8.10 | $8.25 | $7.60 | 18,753,560 |
| 2020-02-18 | $7.97 | $8.18 | $7.93 | $8.14 | $7.49 | 8,722,600 |
| 2020-02-17 | $7.71 | $7.95 | $7.71 | $7.95 | $7.32 | 7,443,250 |
| 2020-02-14 | $7.77 | $7.78 | $7.65 | $7.70 | $7.09 | 6,141,630 |
| 2020-02-13 | $7.73 | $7.90 | $7.71 | $7.77 | $7.15 | 7,404,050 |
| 2020-02-12 | $7.74 | $7.79 | $7.65 | $7.77 | $7.15 | 6,244,170 |
| 2020-02-11 | $7.88 | $7.92 | $7.70 | $7.73 | $7.12 | 6,668,290 |
| 2020-02-10 | $7.58 | $7.81 | $7.58 | $7.81 | $7.19 | 8,514,370 |
| 2020-02-07 | $7.75 | $7.80 | $7.56 | $7.67 | $7.06 | 11,366,570 |
| 2020-02-06 | $7.57 | $7.87 | $7.47 | $7.79 | $7.17 | 12,866,970 |
| 2020-02-05 | $7.53 | $7.74 | $7.42 | $7.57 | $6.97 | 12,331,800 |
| 2020-02-04 | $7.10 | $7.75 | $7.10 | $7.54 | $6.94 | 16,507,180 |
| 2020-02-03 | $7.26 | $7.46 | $7.26 | $7.26 | $6.68 | 10,542,510 |
| 2020-01-31 | $8.07 | $8.07 | $8.07 | $8.07 | $7.43 | 0 |
| 2020-01-30 | $8.07 | $8.07 | $8.07 | $8.07 | $7.43 | 0 |
| 2020-01-29 | $8.07 | $8.07 | $8.07 | $8.07 | $7.43 | 0 |
| 2020-01-28 | $8.07 | $8.07 | $8.07 | $8.07 | $7.43 | 0 |
| 2020-01-27 | $8.07 | $8.07 | $8.07 | $8.07 | $7.43 | 0 |
| 2020-01-24 | $8.07 | $8.07 | $8.07 | $8.07 | $7.43 | 0 |
| 2020-01-23 | $8.27 | $8.42 | $7.98 | $8.07 | $7.43 | 9,314,450 |
| 2020-01-22 | $8.39 | $8.39 | $8.16 | $8.28 | $7.62 | 8,088,460 |
| 2020-01-21 | $8.62 | $8.70 | $8.32 | $8.38 | $7.72 | 12,725,810 |
| 2020-01-20 | $8.25 | $8.63 | $8.14 | $8.59 | $7.91 | 15,453,460 |
| 2020-01-17 | $8.02 | $8.02 | $7.92 | $8.00 | $7.37 | 3,363,140 |
| 2020-01-16 | $8.03 | $8.06 | $7.94 | $7.95 | $7.32 | 4,915,840 |
| 2020-01-15 | $8.24 | $8.24 | $7.92 | $8.05 | $7.41 | 11,759,800 |
| 2020-01-14 | $8.07 | $8.25 | $8.02 | $8.22 | $7.57 | 9,881,930 |
| 2020-01-13 | $8.05 | $8.09 | $7.93 | $8.09 | $7.45 | 7,145,930 |
| 2020-01-10 | $8.10 | $8.16 | $7.99 | $8.06 | $7.42 | 7,408,450 |
| 2020-01-09 | $8.10 | $8.21 | $8.02 | $8.13 | $7.49 | 8,375,200 |
| 2020-01-08 | $8.12 | $8.26 | $8.07 | $8.09 | $7.45 | 10,675,380 |
| 2020-01-07 | $8.10 | $8.35 | $8.06 | $8.22 | $7.57 | 12,714,670 |
| 2020-01-06 | $7.98 | $8.24 | $7.91 | $8.07 | $7.43 | 16,795,790 |
| 2020-01-03 | $7.55 | $8.15 | $7.50 | $7.98 | $7.35 | 18,982,720 |
| 2020-01-02 | $7.42 | $7.57 | $7.40 | $7.46 | $6.87 | 9,696,430 |
| 2020-01-01 | $7.40 | $7.40 | $7.40 | $7.40 | $6.81 | 0 |
| 2019-12-31 | $7.31 | $7.44 | $7.29 | $7.40 | $6.81 | 5,528,200 |
| 2019-12-30 | $7.17 | $7.32 | $7.10 | $7.32 | $6.74 | 6,398,010 |
| 2019-12-27 | $7.30 | $7.36 | $7.23 | $7.24 | $6.67 | 6,830,580 |
| 2019-12-26 | $7.21 | $7.37 | $7.20 | $7.28 | $6.70 | 6,904,210 |
| 2019-12-25 | $7.04 | $7.20 | $7.04 | $7.18 | $6.61 | 6,141,910 |
| 2019-12-24 | $6.99 | $7.06 | $6.95 | $7.04 | $6.48 | 3,057,630 |
| 2019-12-23 | $7.08 | $7.13 | $6.94 | $6.97 | $6.42 | 5,187,520 |
| 2019-12-20 | $7.16 | $7.19 | $7.08 | $7.10 | $6.54 | 4,715,080 |
| 2019-12-19 | $7.00 | $7.21 | $7.00 | $7.19 | $6.62 | 8,579,900 |
| 2019-12-18 | $7.07 | $7.12 | $7.00 | $7.02 | $6.46 | 7,239,210 |
| 2019-12-17 | $7.11 | $7.14 | $7.03 | $7.09 | $6.53 | 7,593,720 |
| 2019-12-16 | $7.07 | $7.11 | $7.04 | $7.11 | $6.55 | 6,957,440 |
| 2019-12-13 | $7.01 | $7.06 | $6.96 | $7.06 | $6.50 | 6,419,790 |
| 2019-12-12 | $7.01 | $7.03 | $6.91 | $7.00 | $6.44 | 6,450,850 |
| 2019-12-11 | $6.90 | $7.07 | $6.85 | $7.02 | $6.46 | 8,335,020 |
| 2019-12-10 | $6.94 | $6.94 | $6.83 | $6.87 | $6.33 | 4,066,960 |
| 2019-12-09 | $6.83 | $6.94 | $6.79 | $6.90 | $6.35 | 6,032,940 |
| 2019-12-06 | $6.77 | $6.80 | $6.72 | $6.79 | $6.25 | 3,991,820 |
| 2019-12-05 | $6.74 | $6.80 | $6.72 | $6.77 | $6.23 | 5,078,550 |
| 2019-12-04 | $6.81 | $6.81 | $6.67 | $6.75 | $6.21 | 6,293,640 |
| 2019-12-03 | $6.79 | $6.82 | $6.67 | $6.82 | $6.28 | 6,910,140 |
| 2019-12-02 | $6.67 | $6.83 | $6.67 | $6.79 | $6.25 | 8,395,610 |
| 2019-11-29 | $6.49 | $6.71 | $6.48 | $6.67 | $6.14 | 10,321,470 |
| 2019-11-28 | $6.52 | $6.56 | $6.45 | $6.45 | $5.94 | 3,908,090 |
| 2019-11-27 | $6.63 | $6.68 | $6.49 | $6.55 | $6.03 | 7,256,190 |
| 2019-11-26 | $6.65 | $6.78 | $6.63 | $6.64 | $6.11 | 5,892,550 |
| 2019-11-25 | $6.77 | $6.87 | $6.59 | $6.70 | $6.17 | 9,377,580 |
| 2019-11-22 | $6.56 | $6.78 | $6.53 | $6.66 | $6.13 | 9,279,290 |
| 2019-11-21 | $6.41 | $6.58 | $6.41 | $6.55 | $6.03 | 4,696,300 |
| 2019-11-20 | $6.55 | $6.62 | $6.46 | $6.49 | $5.98 | 4,798,790 |
| 2019-11-19 | $6.41 | $6.56 | $6.41 | $6.55 | $6.03 | 5,502,180 |
| 2019-11-18 | $6.36 | $6.38 | $6.30 | $6.37 | $5.86 | 3,324,360 |
| 2019-11-15 | $6.40 | $6.46 | $6.35 | $6.36 | $5.86 | 3,580,500 |
| 2019-11-14 | $6.41 | $6.46 | $6.35 | $6.40 | $5.89 | 3,531,890 |
| 2019-11-13 | $6.44 | $6.47 | $6.38 | $6.41 | $5.90 | 2,524,050 |
| 2019-11-12 | $6.47 | $6.51 | $6.29 | $6.46 | $5.95 | 4,784,360 |
| 2019-11-11 | $6.59 | $6.63 | $6.38 | $6.38 | $5.87 | 6,038,140 |
| 2019-11-08 | $6.71 | $6.73 | $6.59 | $6.62 | $6.09 | 4,915,160 |
| 2019-11-07 | $6.63 | $6.70 | $6.56 | $6.68 | $6.15 | 4,916,840 |
| 2019-11-06 | $6.77 | $6.82 | $6.53 | $6.62 | $6.09 | 8,137,340 |
| 2019-11-05 | $6.78 | $6.83 | $6.68 | $6.76 | $6.22 | 6,087,710 |
| 2019-11-04 | $6.68 | $6.83 | $6.65 | $6.80 | $6.26 | 6,089,040 |
| 2019-11-01 | $6.75 | $6.76 | $6.64 | $6.68 | $6.15 | 5,466,600 |
| 2019-10-31 | $6.65 | $6.80 | $6.59 | $6.69 | $6.16 | 6,838,360 |
| 2019-10-30 | $6.74 | $6.82 | $6.58 | $6.62 | $6.09 | 7,070,380 |
| 2019-10-29 | $6.97 | $6.97 | $6.77 | $6.78 | $6.24 | 8,775,030 |
| 2019-10-28 | $6.73 | $6.98 | $6.72 | $6.96 | $6.41 | 7,950,110 |
| 2019-10-25 | $6.70 | $6.79 | $6.66 | $6.76 | $6.22 | 5,436,080 |
| 2019-10-24 | $6.92 | $6.96 | $6.60 | $6.71 | $6.18 | 12,623,550 |
| 2019-10-23 | $6.96 | $7.07 | $6.92 | $6.94 | $6.39 | 7,054,060 |
| 2019-10-22 | $6.92 | $7.02 | $6.85 | $6.94 | $6.39 | 6,305,400 |
| 2019-10-21 | $7.03 | $7.05 | $6.77 | $6.96 | $6.41 | 8,822,240 |
| 2019-10-18 | $7.18 | $7.22 | $6.98 | $7.03 | $6.47 | 12,795,120 |
| 2019-10-17 | $7.34 | $7.52 | $7.11 | $7.17 | $6.60 | 16,298,900 |
| 2019-10-16 | $7.22 | $7.46 | $7.17 | $7.37 | $6.79 | 15,474,570 |
| 2019-10-15 | $7.16 | $7.31 | $7.06 | $7.20 | $6.63 | 11,818,380 |
| 2019-10-14 | $7.02 | $7.21 | $7.02 | $7.17 | $6.60 | 12,358,650 |
| 2019-10-11 | $7.04 | $7.05 | $6.91 | $6.98 | $6.43 | 7,628,430 |
| 2019-10-10 | $6.99 | $7.07 | $6.88 | $7.07 | $6.51 | 9,617,030 |
| 2019-10-09 | $7.11 | $7.11 | $6.92 | $6.99 | $6.44 | 10,620,740 |
| 2019-10-08 | $7.07 | $7.26 | $7.00 | $7.13 | $6.56 | 13,530,820 |
| 2019-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $6.53 | 0 |
| 2019-10-04 | $7.09 | $7.09 | $7.09 | $7.09 | $6.53 | 0 |
| 2019-10-03 | $7.09 | $7.09 | $7.09 | $7.09 | $6.53 | 0 |
| 2019-10-02 | $7.09 | $7.09 | $7.09 | $7.09 | $6.53 | 0 |
| 2019-10-01 | $7.09 | $7.09 | $7.09 | $7.09 | $6.53 | 0 |
| 2019-09-30 | $6.89 | $7.23 | $6.85 | $7.09 | $6.53 | 20,273,170 |
| 2019-09-27 | $6.52 | $6.96 | $6.50 | $6.84 | $6.30 | 13,198,000 |
| 2019-09-26 | $6.68 | $6.71 | $6.40 | $6.49 | $5.98 | 6,467,990 |
| 2019-09-25 | $6.73 | $6.86 | $6.64 | $6.66 | $6.13 | 7,330,570 |
| 2019-09-24 | $6.73 | $6.82 | $6.68 | $6.75 | $6.21 | 7,227,940 |
| 2019-09-23 | $6.63 | $6.78 | $6.51 | $6.76 | $6.22 | 9,708,210 |
| 2019-09-20 | $6.56 | $6.63 | $6.51 | $6.63 | $6.10 | 5,043,900 |
| 2019-09-19 | $6.52 | $6.55 | $6.47 | $6.52 | $6.00 | 3,423,160 |
| 2019-09-18 | $6.53 | $6.59 | $6.46 | $6.48 | $5.97 | 4,511,270 |
| 2019-09-17 | $6.69 | $6.69 | $6.44 | $6.48 | $5.97 | 6,437,530 |
| 2019-09-16 | $6.68 | $6.82 | $6.65 | $6.69 | $6.16 | 5,881,510 |
| 2019-09-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.11 | 0 |
| 2019-09-12 | $6.63 | $6.73 | $6.59 | $6.64 | $6.11 | 5,072,900 |
| 2019-09-11 | $6.70 | $6.78 | $6.59 | $6.63 | $6.10 | 6,545,400 |
| 2019-09-10 | $6.62 | $6.80 | $6.58 | $6.70 | $6.17 | 9,408,560 |
| 2019-09-09 | $6.55 | $6.64 | $6.48 | $6.63 | $6.10 | 7,042,200 |
| 2019-09-06 | $6.51 | $6.52 | $6.40 | $6.49 | $5.98 | 4,876,050 |
| 2019-09-05 | $6.56 | $6.63 | $6.43 | $6.46 | $5.95 | 8,915,680 |
| 2019-09-04 | $6.45 | $6.58 | $6.41 | $6.49 | $5.98 | 7,105,080 |
| 2019-09-03 | $6.43 | $6.51 | $6.36 | $6.44 | $5.93 | 7,372,870 |
| 2019-09-02 | $6.31 | $6.45 | $6.31 | $6.40 | $5.89 | 7,430,160 |
| 2019-08-30 | $6.44 | $6.58 | $6.29 | $6.34 | $5.84 | 8,833,730 |
| 2019-08-29 | $6.50 | $6.56 | $6.38 | $6.44 | $5.93 | 10,872,960 |
| 2019-08-28 | $6.11 | $6.55 | $6.11 | $6.51 | $5.99 | 16,333,260 |
| 2019-08-27 | $6.22 | $6.34 | $6.11 | $6.15 | $5.66 | 13,238,980 |
| 2019-08-26 | $5.69 | $6.00 | $5.67 | $6.00 | $5.52 | 5,961,830 |
| 2019-08-23 | $5.85 | $5.89 | $5.80 | $5.86 | $5.40 | 3,153,740 |
| 2019-08-22 | $5.90 | $5.90 | $5.79 | $5.84 | $5.38 | 2,902,500 |
| 2019-08-21 | $5.79 | $5.90 | $5.77 | $5.82 | $5.36 | 3,339,500 |
| 2019-08-20 | $5.73 | $5.85 | $5.73 | $5.81 | $5.35 | 3,603,920 |
| 2019-08-19 | $5.62 | $5.75 | $5.59 | $5.73 | $5.28 | 3,826,400 |
| 2019-08-16 | $5.53 | $5.63 | $5.52 | $5.56 | $5.12 | 2,651,300 |
| 2019-08-15 | $5.40 | $5.56 | $5.38 | $5.53 | $5.09 | 2,704,280 |
| 2019-08-14 | $5.57 | $5.60 | $5.50 | $5.51 | $5.07 | 1,800,000 |
| 2019-08-13 | $5.51 | $5.56 | $5.45 | $5.49 | $5.05 | 1,751,950 |
| 2019-08-12 | $5.48 | $5.57 | $5.45 | $5.56 | $5.12 | 1,716,900 |
| 2019-08-09 | $5.56 | $5.58 | $5.43 | $5.46 | $5.03 | 1,815,580 |
| 2019-08-08 | $5.51 | $5.60 | $5.51 | $5.52 | $5.08 | 2,173,710 |
| 2019-08-07 | $5.50 | $5.62 | $5.48 | $5.50 | $5.06 | 2,871,130 |
| 2019-08-06 | $5.56 | $5.62 | $5.34 | $5.50 | $5.06 | 4,227,000 |
| 2019-08-05 | $5.73 | $5.79 | $5.67 | $5.68 | $5.23 | 2,719,030 |
| 2019-08-02 | $5.78 | $5.80 | $5.68 | $5.75 | $5.29 | 3,509,800 |
| 2019-08-01 | $5.89 | $5.89 | $5.83 | $5.84 | $5.38 | 2,505,500 |
| 2019-07-31 | $5.92 | $5.96 | $5.85 | $5.89 | $5.42 | 2,356,400 |
| 2019-07-30 | $5.86 | $5.97 | $5.86 | $5.95 | $5.48 | 3,062,700 |
| 2019-07-29 | $5.86 | $5.91 | $5.82 | $5.85 | $5.39 | 2,181,700 |
| 2019-07-26 | $5.89 | $5.90 | $5.84 | $5.89 | $5.42 | 2,444,250 |
| 2019-07-25 | $5.84 | $5.91 | $5.82 | $5.90 | $5.43 | 3,349,300 |
| 2019-07-24 | $5.80 | $5.89 | $5.79 | $5.85 | $5.39 | 3,133,070 |
| 2019-07-23 | $5.76 | $5.79 | $5.73 | $5.77 | $5.31 | 2,581,460 |
| 2019-07-22 | $5.89 | $5.91 | $5.72 | $5.75 | $5.29 | 4,475,200 |
| 2019-07-19 | $5.91 | $5.97 | $5.89 | $5.89 | $5.42 | 3,129,490 |
| 2019-07-18 | $6.01 | $6.01 | $5.88 | $5.89 | $5.42 | 3,942,900 |
| 2019-07-17 | $6.06 | $6.12 | $5.99 | $6.05 | $5.57 | 6,501,950 |
| 2019-07-16 | $6.01 | $6.29 | $6.01 | $6.12 | $5.63 | 8,838,700 |
| 2019-07-15 | $5.97 | $6.00 | $5.79 | $5.97 | $5.50 | 5,348,930 |
| 2019-07-12 | $5.79 | $6.07 | $5.79 | $6.00 | $5.52 | 6,060,580 |
| 2019-07-11 | $5.82 | $5.85 | $5.76 | $5.79 | $5.33 | 2,543,500 |
| 2019-07-10 | $5.87 | $5.87 | $5.74 | $5.77 | $5.31 | 3,108,700 |
| 2019-07-09 | $5.85 | $5.91 | $5.78 | $5.85 | $5.39 | 3,035,750 |
| 2019-07-08 | $5.98 | $6.01 | $5.79 | $5.83 | $5.37 | 3,834,240 |
| 2019-07-05 | $6.00 | $6.00 | $5.93 | $5.96 | $5.49 | 2,396,040 |
| 2019-07-04 | $6.04 | $6.08 | $5.92 | $5.99 | $5.51 | 3,389,780 |
| 2019-07-03 | $6.01 | $6.08 | $5.96 | $6.04 | $5.56 | 3,148,520 |
| 2019-07-02 | $6.02 | $6.08 | $6.00 | $6.04 | $5.56 | 4,026,990 |
| 2019-07-01 | $5.86 | $6.05 | $5.86 | $6.02 | $5.54 | 6,625,450 |
| 2019-06-28 | $5.84 | $5.87 | $5.78 | $5.80 | $5.34 | 3,013,220 |
| 2019-06-27 | $5.88 | $5.93 | $5.81 | $5.85 | $5.39 | 3,768,390 |
| 2019-06-26 | $5.78 | $5.90 | $5.78 | $5.86 | $5.40 | 2,880,530 |
| 2019-06-25 | $5.90 | $5.91 | $5.77 | $5.84 | $5.38 | 3,664,790 |
| 2019-06-24 | $5.88 | $5.98 | $5.85 | $5.90 | $5.43 | 3,781,000 |
| 2019-06-21 | $5.75 | $5.92 | $5.75 | $5.89 | $5.42 | 5,451,830 |
| 2019-06-20 | $5.67 | $5.77 | $5.64 | $5.75 | $5.29 | 4,266,830 |
| 2019-06-19 | $5.60 | $5.73 | $5.60 | $5.67 | $5.22 | 6,129,150 |
| 2019-06-18 | $5.62 | $5.63 | $5.43 | $5.51 | $5.07 | 5,230,870 |
| 2019-06-17 | $5.92 | $6.01 | $5.90 | $5.96 | $5.21 | 7,180,630 |
| 2019-06-14 | $6.00 | $6.02 | $5.94 | $5.95 | $5.20 | 3,714,780 |
| 2019-06-13 | $5.95 | $6.01 | $5.89 | $6.00 | $5.25 | 4,692,770 |
| 2019-06-12 | $6.10 | $6.10 | $5.92 | $5.95 | $5.20 | 7,128,250 |
| 2019-06-11 | $5.88 | $6.07 | $5.86 | $6.07 | $5.31 | 6,898,830 |
| 2019-06-10 | $5.88 | $5.95 | $5.83 | $5.91 | $5.17 | 3,271,720 |
| 2019-06-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.14 | 0 |
| 2019-06-06 | $5.95 | $5.97 | $5.85 | $5.88 | $5.14 | 2,904,250 |
| 2019-06-05 | $5.94 | $5.98 | $5.89 | $5.93 | $5.19 | 3,229,940 |
| 2019-06-04 | $5.88 | $5.99 | $5.85 | $5.86 | $5.13 | 7,021,990 |
| 2019-06-03 | $6.33 | $6.33 | $5.78 | $5.80 | $5.07 | 14,854,840 |
| 2019-05-31 | $6.44 | $6.50 | $6.35 | $6.40 | $5.60 | 2,763,830 |
| 2019-05-30 | $6.45 | $6.50 | $6.38 | $6.46 | $5.65 | 3,671,600 |
| 2019-05-29 | $6.50 | $6.54 | $6.43 | $6.47 | $5.66 | 2,046,500 |
| 2019-05-28 | $6.49 | $6.55 | $6.41 | $6.49 | $5.68 | 3,702,060 |
| 2019-05-27 | $6.27 | $6.45 | $6.27 | $6.43 | $5.62 | 4,087,100 |
| 2019-05-24 | $6.25 | $6.42 | $6.23 | $6.26 | $5.48 | 2,175,690 |
| 2019-05-23 | $6.39 | $6.39 | $6.24 | $6.27 | $5.48 | 2,597,180 |
| 2019-05-22 | $6.35 | $6.48 | $6.30 | $6.40 | $5.60 | 3,213,810 |
| 2019-05-21 | $6.20 | $6.39 | $6.20 | $6.35 | $5.55 | 5,430,890 |
| 2019-05-20 | $6.38 | $6.43 | $6.17 | $6.22 | $5.44 | 5,699,500 |
| 2019-05-17 | $6.56 | $6.56 | $6.38 | $6.39 | $5.59 | 4,433,690 |
| 2019-05-16 | $6.50 | $6.56 | $6.45 | $6.56 | $5.74 | 3,992,850 |
| 2019-05-15 | $6.45 | $6.52 | $6.41 | $6.51 | $5.69 | 4,179,480 |
| 2019-05-14 | $6.38 | $6.53 | $6.33 | $6.41 | $5.61 | 4,457,600 |
| 2019-05-13 | $6.45 | $6.49 | $6.39 | $6.40 | $5.60 | 3,991,230 |
| 2019-05-10 | $6.40 | $6.52 | $6.27 | $6.51 | $5.69 | 4,932,000 |
| 2019-05-09 | $6.32 | $6.42 | $6.26 | $6.39 | $5.59 | 2,609,020 |
| 2019-05-08 | $6.26 | $6.46 | $6.25 | $6.39 | $5.59 | 4,354,500 |
| 2019-05-07 | $6.52 | $6.59 | $6.25 | $6.39 | $5.59 | 10,235,810 |
| 2019-05-06 | $6.78 | $6.78 | $6.42 | $6.53 | $5.71 | 8,822,800 |
| 2019-05-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.01 | 0 |
| 2019-05-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.01 | 0 |
| 2019-05-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.01 | 0 |
| 2019-04-30 | $6.77 | $6.91 | $6.77 | $6.87 | $6.01 | 4,589,190 |
| 2019-04-29 | $6.73 | $6.87 | $6.66 | $6.77 | $5.92 | 5,608,900 |
| 2019-04-26 | $6.88 | $6.90 | $6.70 | $6.72 | $5.88 | 5,094,770 |
| 2019-04-25 | $7.03 | $7.07 | $6.81 | $6.84 | $5.98 | 4,814,000 |
| 2019-04-24 | $6.97 | $7.03 | $6.92 | $7.03 | $6.15 | 5,209,430 |
| 2019-04-23 | $7.18 | $7.18 | $6.89 | $6.92 | $6.05 | 8,722,800 |
| 2019-04-22 | $7.17 | $7.23 | $7.13 | $7.21 | $6.31 | 5,710,880 |
| 2019-04-19 | $7.11 | $7.17 | $7.07 | $7.15 | $6.25 | 4,430,600 |
| 2019-04-18 | $7.10 | $7.16 | $7.08 | $7.10 | $6.21 | 2,718,600 |
| 2019-04-17 | $7.11 | $7.19 | $7.07 | $7.16 | $6.26 | 5,495,680 |
| 2019-04-16 | $7.05 | $7.11 | $6.86 | $7.10 | $6.21 | 5,962,490 |
| 2019-04-15 | $7.12 | $7.21 | $7.03 | $7.03 | $6.15 | 5,898,310 |
| 2019-04-12 | $7.15 | $7.19 | $7.01 | $7.05 | $6.17 | 7,041,670 |
| 2019-04-11 | $7.30 | $7.33 | $7.11 | $7.14 | $6.24 | 7,682,910 |
| 2019-04-10 | $7.25 | $7.39 | $7.20 | $7.30 | $6.38 | 9,243,400 |
| 2019-04-09 | $7.23 | $7.45 | $7.16 | $7.22 | $6.31 | 14,042,260 |
| 2019-04-08 | $7.33 | $7.37 | $7.18 | $7.27 | $6.36 | 8,177,920 |
| 2019-04-05 | $7.29 | $7.29 | $7.29 | $7.29 | $6.38 | 0 |
| 2019-04-04 | $7.30 | $7.43 | $7.23 | $7.29 | $6.38 | 9,428,820 |
| 2019-04-03 | $7.16 | $7.27 | $7.14 | $7.26 | $6.35 | 7,854,750 |
| 2019-04-02 | $7.31 | $7.33 | $7.18 | $7.21 | $6.31 | 10,227,930 |
| 2019-04-01 | $7.15 | $7.34 | $7.14 | $7.29 | $6.38 | 14,186,000 |
| 2019-03-29 | $7.01 | $7.15 | $6.85 | $7.14 | $6.24 | 8,886,570 |
| 2019-03-28 | $7.09 | $7.23 | $6.97 | $7.00 | $6.12 | 8,871,540 |
| 2019-03-27 | $7.10 | $7.15 | $7.06 | $7.13 | $6.24 | 7,598,330 |
| 2019-03-26 | $7.23 | $7.24 | $7.02 | $7.12 | $6.23 | 10,316,850 |
| 2019-03-25 | $7.10 | $7.25 | $7.03 | $7.23 | $6.32 | 9,951,650 |
| 2019-03-22 | $7.17 | $7.40 | $7.09 | $7.20 | $6.30 | 14,626,610 |
| 2019-03-21 | $6.91 | $7.28 | $6.91 | $7.23 | $6.32 | 12,690,490 |
| 2019-03-20 | $6.96 | $7.03 | $6.87 | $6.98 | $6.11 | 6,063,320 |
| 2019-03-19 | $7.15 | $7.15 | $7.00 | $7.02 | $6.14 | 6,560,940 |
| 2019-03-18 | $7.05 | $7.14 | $6.85 | $7.11 | $6.22 | 7,300,870 |
| 2019-03-15 | $7.00 | $7.06 | $6.88 | $7.03 | $6.15 | 7,488,430 |
| 2019-03-14 | $7.18 | $7.35 | $6.84 | $6.96 | $6.09 | 9,787,100 |
| 2019-03-13 | $7.50 | $7.53 | $7.18 | $7.20 | $6.30 | 19,326,860 |
| 2019-03-12 | $7.42 | $7.78 | $7.32 | $7.72 | $6.75 | 34,684,360 |
| 2019-03-11 | $6.78 | $7.29 | $6.78 | $7.29 | $6.38 | 22,809,360 |
| 2019-03-08 | $7.00 | $7.00 | $6.60 | $6.63 | $5.80 | 7,494,190 |
| 2019-03-07 | $6.98 | $7.03 | $6.85 | $6.98 | $6.11 | 7,562,420 |
| 2019-03-06 | $6.81 | $7.01 | $6.79 | $6.98 | $6.11 | 8,892,570 |
| 2019-03-05 | $6.73 | $6.78 | $6.67 | $6.75 | $5.90 | 6,202,900 |
| 2019-03-04 | $6.74 | $6.87 | $6.69 | $6.73 | $5.89 | 7,103,460 |
| 2019-03-01 | $6.70 | $6.70 | $6.56 | $6.69 | $5.85 | 4,469,280 |
| 2019-02-28 | $6.60 | $6.72 | $6.53 | $6.60 | $5.77 | 5,752,710 |
| 2019-02-27 | $6.52 | $6.64 | $6.49 | $6.55 | $5.73 | 5,795,330 |
| 2019-02-26 | $6.70 | $6.74 | $6.51 | $6.54 | $5.72 | 7,375,220 |
| 2019-02-25 | $6.27 | $6.65 | $6.27 | $6.63 | $5.80 | 8,841,730 |
| 2019-02-22 | $6.13 | $6.24 | $6.12 | $6.23 | $5.45 | 4,154,100 |
| 2019-02-21 | $6.16 | $6.27 | $6.10 | $6.14 | $5.37 | 5,582,690 |
| 2019-02-20 | $6.14 | $6.18 | $6.09 | $6.16 | $5.39 | 3,706,590 |
| 2019-02-19 | $6.11 | $6.23 | $6.09 | $6.16 | $5.39 | 6,051,500 |
| 2019-02-18 | $5.94 | $6.14 | $5.94 | $6.10 | $5.34 | 5,939,450 |
| 2019-02-15 | $5.93 | $6.01 | $5.88 | $5.90 | $5.16 | 4,939,500 |
| 2019-02-14 | $5.96 | $5.98 | $5.89 | $5.92 | $5.18 | 4,805,050 |
| 2019-02-13 | $5.86 | $5.99 | $5.82 | $5.97 | $5.22 | 6,766,530 |
| 2019-02-12 | $5.75 | $5.92 | $5.75 | $5.86 | $5.13 | 4,417,980 |
| 2019-02-11 | $5.64 | $5.77 | $5.64 | $5.74 | $5.02 | 3,826,940 |
| 2019-02-08 | $5.64 | $5.64 | $5.64 | $5.64 | $4.93 | 0 |
| 2019-02-07 | $5.64 | $5.64 | $5.64 | $5.64 | $4.93 | 0 |
| 2019-02-06 | $5.64 | $5.64 | $5.64 | $5.64 | $4.93 | 0 |
| 2019-02-05 | $5.64 | $5.64 | $5.64 | $5.64 | $4.93 | 0 |
| 2019-02-04 | $5.64 | $5.64 | $5.64 | $5.64 | $4.93 | 0 |
| 2019-02-01 | $5.56 | $5.64 | $5.52 | $5.64 | $4.93 | 2,882,430 |
| 2019-01-31 | $5.53 | $5.65 | $5.48 | $5.55 | $4.85 | 5,079,540 |
| 2019-01-30 | $5.60 | $5.67 | $5.50 | $5.51 | $4.82 | 3,642,760 |
| 2019-01-29 | $5.74 | $5.74 | $5.58 | $5.65 | $4.94 | 3,238,580 |
| 2019-01-28 | $5.80 | $5.84 | $5.70 | $5.70 | $4.99 | 3,341,580 |
| 2019-01-25 | $5.91 | $5.92 | $5.79 | $5.81 | $5.08 | 2,682,510 |
| 2019-01-24 | $5.90 | $5.95 | $5.87 | $5.88 | $5.14 | 2,945,580 |
| 2019-01-23 | $5.85 | $5.94 | $5.83 | $5.93 | $5.19 | 2,531,900 |
| 2019-01-22 | $5.96 | $5.98 | $5.83 | $5.85 | $5.12 | 2,577,400 |
| 2019-01-21 | $5.95 | $6.02 | $5.91 | $5.95 | $5.20 | 4,128,530 |
| 2019-01-18 | $5.97 | $6.04 | $5.88 | $5.92 | $5.18 | 4,270,910 |
| 2019-01-17 | $5.94 | $6.08 | $5.94 | $6.03 | $5.27 | 3,584,950 |
| 2019-01-16 | $6.07 | $6.09 | $5.96 | $5.98 | $5.23 | 3,087,130 |
| 2019-01-15 | $6.02 | $6.11 | $6.01 | $6.06 | $5.30 | 3,050,130 |
| 2019-01-14 | $5.93 | $6.07 | $5.93 | $5.98 | $5.23 | 2,974,140 |
| 2019-01-11 | $5.85 | $5.97 | $5.85 | $5.97 | $5.22 | 2,861,830 |
| 2019-01-10 | $5.91 | $5.94 | $5.85 | $5.87 | $5.13 | 2,461,980 |
| 2019-01-09 | $5.99 | $5.99 | $5.88 | $5.88 | $5.14 | 3,319,000 |
| 2019-01-08 | $5.86 | $5.94 | $5.79 | $5.91 | $5.17 | 4,269,500 |
| 2019-01-07 | $5.84 | $5.98 | $5.76 | $5.83 | $5.10 | 5,444,820 |
| 2019-01-04 | $5.63 | $5.77 | $5.58 | $5.76 | $5.04 | 2,537,260 |
| 2019-01-03 | $5.56 | $5.69 | $5.56 | $5.60 | $4.90 | 2,251,810 |
| 2019-01-02 | $5.67 | $5.67 | $5.58 | $5.66 | $4.95 | 2,692,350 |
| 2019-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $4.92 | 0 |
| 2018-12-31 | $5.63 | $5.63 | $5.63 | $5.63 | $4.92 | 0 |
| 2018-12-28 | $5.66 | $5.71 | $5.60 | $5.63 | $4.92 | 2,895,370 |
| 2018-12-27 | $5.75 | $5.84 | $5.65 | $5.67 | $4.96 | 4,107,460 |
| 2018-12-26 | $5.63 | $5.74 | $5.62 | $5.70 | $4.99 | 2,447,400 |
| 2018-12-25 | $5.80 | $5.80 | $5.60 | $5.77 | $5.05 | 3,258,350 |
| 2018-12-24 | $5.92 | $5.99 | $5.79 | $5.81 | $5.08 | 3,443,850 |
| 2018-12-21 | $5.93 | $5.97 | $5.79 | $5.93 | $5.19 | 2,669,890 |
| 2018-12-20 | $5.92 | $6.01 | $5.88 | $5.92 | $5.18 | 3,154,130 |
| 2018-12-19 | $5.97 | $6.05 | $5.95 | $6.02 | $5.27 | 2,637,560 |
| 2018-12-18 | $5.98 | $6.05 | $5.80 | $5.98 | $5.23 | 3,874,700 |
| 2018-12-17 | $5.97 | $6.06 | $5.90 | $6.00 | $5.25 | 2,999,240 |
| 2018-12-14 | $6.14 | $6.20 | $6.00 | $6.01 | $5.26 | 4,805,360 |
| 2018-12-13 | $6.19 | $6.22 | $6.12 | $6.14 | $5.37 | 3,955,730 |
| 2018-12-12 | $6.18 | $6.22 | $6.13 | $6.15 | $5.38 | 2,125,330 |
| 2018-12-11 | $6.18 | $6.21 | $6.14 | $6.18 | $5.41 | 2,002,700 |
| 2018-12-10 | $6.13 | $6.22 | $6.09 | $6.18 | $5.41 | 2,204,720 |
| 2018-12-07 | $6.16 | $6.22 | $6.14 | $6.16 | $5.39 | 1,806,710 |
| 2018-12-06 | $6.24 | $6.26 | $6.13 | $6.22 | $5.44 | 3,070,800 |
| 2018-12-05 | $6.23 | $6.25 | $6.11 | $6.20 | $5.42 | 3,774,580 |
| 2018-12-04 | $6.20 | $6.33 | $6.16 | $6.30 | $5.51 | 5,327,610 |
| 2018-12-03 | $6.10 | $6.21 | $6.08 | $6.19 | $5.41 | 5,277,790 |
| 2018-11-30 | $5.98 | $6.08 | $5.83 | $5.98 | $5.23 | 3,455,030 |
| 2018-11-29 | $6.08 | $6.12 | $5.93 | $5.95 | $5.20 | 3,393,530 |
| 2018-11-28 | $5.95 | $6.05 | $5.68 | $6.03 | $5.27 | 4,925,230 |
| 2018-11-27 | $6.08 | $6.12 | $5.88 | $5.95 | $5.20 | 4,945,140 |
| 2018-11-26 | $6.09 | $6.14 | $5.99 | $6.08 | $5.32 | 2,372,550 |
| 2018-11-23 | $6.28 | $6.29 | $6.07 | $6.09 | $5.33 | 5,186,530 |
| 2018-11-22 | $6.21 | $6.31 | $6.20 | $6.27 | $5.48 | 5,556,860 |
| 2018-11-21 | $6.07 | $6.25 | $6.07 | $6.21 | $5.43 | 4,456,690 |
| 2018-11-20 | $6.30 | $6.32 | $6.11 | $6.13 | $5.36 | 6,077,980 |
| 2018-11-19 | $6.31 | $6.38 | $6.26 | $6.35 | $5.55 | 4,483,380 |
| 2018-11-16 | $6.19 | $6.44 | $6.14 | $6.33 | $5.54 | 11,472,740 |
| 2018-11-15 | $6.17 | $6.23 | $6.11 | $6.21 | $5.43 | 7,205,960 |
| 2018-11-14 | $6.12 | $6.45 | $6.07 | $6.19 | $5.41 | 15,309,810 |
| 2018-11-13 | $5.78 | $6.35 | $5.75 | $6.13 | $5.36 | 15,245,000 |
| 2018-11-12 | $5.65 | $5.84 | $5.62 | $5.83 | $5.10 | 6,047,190 |
| 2018-11-09 | $5.66 | $5.70 | $5.62 | $5.65 | $4.94 | 3,917,610 |
| 2018-11-08 | $5.81 | $5.83 | $5.69 | $5.70 | $4.99 | 6,822,530 |
| 2018-11-07 | $5.86 | $5.86 | $5.73 | $5.78 | $5.06 | 7,796,870 |
| 2018-11-06 | $5.74 | $5.85 | $5.70 | $5.85 | $5.12 | 9,689,620 |
| 2018-11-05 | $5.79 | $5.90 | $5.68 | $5.73 | $5.01 | 14,550,160 |
| 2018-11-02 | $5.59 | $5.94 | $5.58 | $5.76 | $5.04 | 17,656,630 |
| 2018-11-01 | $5.65 | $5.72 | $5.51 | $5.51 | $4.82 | 9,664,510 |
| 2018-10-31 | $5.61 | $5.70 | $5.60 | $5.63 | $4.92 | 3,223,100 |
| 2018-10-30 | $5.54 | $5.63 | $5.46 | $5.61 | $4.91 | 2,825,260 |
| 2018-10-29 | $5.43 | $5.56 | $5.43 | $5.52 | $4.83 | 3,517,180 |
| 2018-10-26 | $5.53 | $5.60 | $5.40 | $5.46 | $4.78 | 5,638,270 |
| 2018-10-25 | $5.70 | $5.70 | $5.40 | $5.50 | $4.81 | 7,111,610 |
| 2018-10-24 | $5.81 | $5.88 | $5.72 | $5.87 | $5.13 | 2,980,540 |
| 2018-10-23 | $6.03 | $6.09 | $5.81 | $5.84 | $5.11 | 5,023,080 |
| 2018-10-22 | $5.86 | $6.15 | $5.85 | $6.13 | $5.36 | 11,613,820 |
| 2018-10-19 | $6.20 | $6.20 | $5.69 | $5.91 | $5.17 | 9,394,840 |
| 2018-10-18 | $6.44 | $6.44 | $6.11 | $6.28 | $5.49 | 1,178,570 |
| 2018-10-17 | $6.46 | $6.51 | $6.38 | $6.46 | $5.65 | 492,960 |
| 2018-10-16 | $6.33 | $6.50 | $6.32 | $6.45 | $5.64 | 1,233,380 |
| 2018-10-15 | $6.67 | $6.67 | $6.41 | $6.45 | $5.64 | 805,540 |
| 2018-10-12 | $6.46 | $6.87 | $6.23 | $6.65 | $5.82 | 2,703,910 |
| 2018-10-11 | $6.69 | $6.77 | $6.41 | $6.59 | $5.76 | 3,036,060 |
| 2018-10-10 | $6.84 | $6.89 | $6.79 | $6.82 | $5.97 | 731,750 |
| 2018-10-09 | $6.91 | $6.96 | $6.78 | $6.89 | $6.03 | 1,166,420 |
| 2018-10-08 | $7.01 | $7.01 | $6.83 | $6.88 | $6.02 | 1,724,360 |
| 2018-10-05 | $7.03 | $7.03 | $7.03 | $7.03 | $6.15 | 0 |
| 2018-10-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.15 | 0 |
| 2018-10-03 | $7.03 | $7.03 | $7.03 | $7.03 | $6.15 | 0 |
| 2018-10-02 | $7.03 | $7.03 | $7.03 | $7.03 | $6.15 | 0 |
| 2018-10-01 | $7.03 | $7.03 | $7.03 | $7.03 | $6.15 | 0 |
| 2018-09-28 | $7.04 | $7.08 | $6.96 | $7.03 | $6.15 | 1,359,250 |
| 2018-09-27 | $7.20 | $7.33 | $7.01 | $7.03 | $6.15 | 2,308,420 |
| 2018-09-26 | $7.15 | $7.22 | $7.15 | $7.17 | $6.27 | 1,263,500 |
| 2018-09-25 | $7.13 | $7.21 | $7.11 | $7.18 | $6.28 | 1,463,100 |
| 2018-09-24 | $7.17 | $7.17 | $7.17 | $7.17 | $6.27 | 0 |
| 2018-09-21 | $7.15 | $7.25 | $7.08 | $7.17 | $6.27 | 2,299,010 |
| 2018-09-20 | $7.24 | $7.24 | $7.14 | $7.17 | $6.27 | 2,012,400 |
| 2018-09-19 | $7.26 | $7.29 | $7.18 | $7.20 | $6.30 | 1,826,390 |
| 2018-09-18 | $7.09 | $7.35 | $7.08 | $7.26 | $6.35 | 2,722,830 |
| 2018-09-17 | $7.00 | $7.19 | $6.96 | $7.16 | $6.26 | 3,106,850 |
| 2018-09-14 | $7.05 | $7.17 | $6.96 | $7.06 | $6.18 | 3,680,520 |
| 2018-09-13 | $6.79 | $7.29 | $6.76 | $7.01 | $6.13 | 5,669,210 |
| 2018-09-12 | $6.72 | $6.79 | $6.72 | $6.76 | $5.91 | 416,190 |
| 2018-09-11 | $6.73 | $6.80 | $6.60 | $6.80 | $5.95 | 2,175,600 |
| 2018-09-10 | $6.79 | $6.79 | $6.71 | $6.73 | $5.89 | 465,170 |
| 2018-09-07 | $6.75 | $6.82 | $6.71 | $6.80 | $5.95 | 1,383,730 |
| 2018-09-06 | $6.73 | $6.83 | $6.67 | $6.83 | $5.97 | 2,453,900 |
| 2018-09-05 | $6.73 | $6.86 | $6.61 | $6.86 | $6.00 | 2,628,300 |
| 2018-09-04 | $6.75 | $6.86 | $6.60 | $6.86 | $6.00 | 2,802,680 |
| 2018-09-03 | $6.79 | $6.89 | $6.64 | $6.77 | $5.92 | 1,962,390 |
| 2018-08-31 | $6.92 | $6.93 | $6.73 | $6.79 | $5.94 | 1,092,600 |
| 2018-08-30 | $7.00 | $7.01 | $6.92 | $6.93 | $6.06 | 1,444,680 |
| 2018-08-29 | $7.00 | $7.01 | $6.95 | $6.98 | $6.11 | 1,259,840 |
| 2018-08-28 | $6.97 | $7.03 | $6.92 | $7.00 | $6.12 | 2,213,870 |
| 2018-08-27 | $6.82 | $7.01 | $6.82 | $7.00 | $6.12 | 1,832,640 |
| 2018-08-24 | $6.82 | $6.88 | $6.78 | $6.88 | $6.02 | 861,200 |
| 2018-08-23 | $6.84 | $6.88 | $6.79 | $6.83 | $5.97 | 704,590 |
| 2018-08-22 | $6.90 | $6.93 | $6.79 | $6.85 | $5.99 | 1,162,020 |
| 2018-08-21 | $6.85 | $6.97 | $6.81 | $6.97 | $6.10 | 1,201,300 |
| 2018-08-20 | $6.89 | $6.96 | $6.82 | $6.85 | $5.99 | 1,357,030 |
| 2018-08-17 | $6.92 | $7.00 | $6.83 | $6.97 | $6.10 | 1,486,500 |
| 2018-08-16 | $6.89 | $6.99 | $6.82 | $6.96 | $6.09 | 864,850 |
| 2018-08-15 | $6.99 | $7.08 | $6.88 | $7.00 | $6.12 | 1,302,710 |
| 2018-08-14 | $7.00 | $7.03 | $6.96 | $7.02 | $6.14 | 785,200 |
| 2018-08-13 | $7.03 | $7.04 | $6.90 | $7.00 | $6.12 | 895,230 |
| 2018-08-10 | $7.10 | $7.12 | $7.03 | $7.07 | $6.18 | 1,404,760 |
| 2018-08-09 | $6.95 | $7.15 | $6.93 | $7.11 | $6.22 | 2,193,630 |
| 2018-08-08 | $6.95 | $7.05 | $6.92 | $6.99 | $6.11 | 1,243,190 |
| 2018-08-07 | $6.93 | $7.03 | $6.73 | $7.01 | $6.13 | 1,554,510 |
| 2018-08-06 | $6.97 | $7.03 | $6.86 | $6.93 | $6.06 | 877,780 |
| 2018-08-03 | $7.05 | $7.08 | $6.96 | $6.97 | $6.10 | 1,296,430 |
| 2018-08-02 | $7.23 | $7.23 | $6.94 | $7.02 | $6.14 | 2,077,530 |
| 2018-08-01 | $7.32 | $7.37 | $7.25 | $7.27 | $6.36 | 1,723,240 |
| 2018-07-31 | $7.30 | $7.38 | $7.25 | $7.28 | $6.37 | 1,400,890 |
| 2018-07-30 | $7.41 | $7.43 | $7.29 | $7.30 | $6.38 | 1,682,730 |
| 2018-07-27 | $7.40 | $7.49 | $7.40 | $7.46 | $6.52 | 1,050,760 |
| 2018-07-26 | $7.35 | $7.49 | $7.35 | $7.45 | $6.52 | 1,209,050 |
| 2018-07-25 | $7.40 | $7.46 | $7.35 | $7.44 | $6.51 | 1,293,500 |
| 2018-07-24 | $7.22 | $7.40 | $7.22 | $7.39 | $6.46 | 2,104,120 |
| 2018-07-23 | $7.37 | $7.45 | $7.23 | $7.29 | $6.38 | 2,960,940 |
| 2018-07-20 | $7.42 | $7.51 | $7.36 | $7.46 | $6.52 | 1,326,150 |
| 2018-07-19 | $7.57 | $7.64 | $7.41 | $7.42 | $6.49 | 2,177,210 |
| 2018-07-18 | $7.53 | $7.87 | $7.52 | $7.62 | $6.66 | 6,325,870 |
| 2018-07-17 | $7.00 | $7.50 | $6.97 | $7.46 | $6.52 | 3,179,060 |
| 2018-07-16 | $7.09 | $7.15 | $7.03 | $7.04 | $6.16 | 978,200 |
| 2018-07-13 | $7.06 | $7.16 | $7.03 | $7.15 | $6.25 | 1,036,370 |
| 2018-07-12 | $6.95 | $7.08 | $6.88 | $7.05 | $6.17 | 1,069,100 |
| 2018-07-11 | $7.05 | $7.05 | $6.90 | $6.92 | $6.05 | 1,019,060 |
| 2018-07-10 | $7.13 | $7.14 | $6.99 | $7.10 | $6.21 | 1,569,980 |
| 2018-07-09 | $6.93 | $7.14 | $6.93 | $7.13 | $6.24 | 1,410,320 |
| 2018-07-06 | $7.00 | $7.09 | $6.84 | $6.93 | $6.06 | 1,497,280 |
| 2018-07-05 | $7.10 | $7.15 | $6.99 | $7.01 | $6.13 | 1,062,530 |
| 2018-07-04 | $7.18 | $7.22 | $7.09 | $7.10 | $6.21 | 1,634,950 |
| 2018-07-03 | $7.15 | $7.20 | $7.02 | $7.18 | $6.28 | 1,688,470 |
| 2018-07-02 | $7.26 | $7.30 | $7.03 | $7.06 | $6.18 | 2,228,980 |
| 2018-06-29 | $7.18 | $7.30 | $7.11 | $7.28 | $6.37 | 1,605,030 |
| 2018-06-28 | $7.46 | $7.49 | $7.13 | $7.18 | $6.28 | 2,082,600 |
| 2018-06-27 | $7.61 | $7.64 | $7.45 | $7.46 | $6.52 | 1,393,230 |
| 2018-06-26 | $7.62 | $7.78 | $7.51 | $7.66 | $6.70 | 1,221,390 |
| 2018-06-25 | $7.88 | $7.88 | $7.69 | $7.70 | $6.73 | 1,425,680 |
| 2018-06-22 | $7.96 | $8.01 | $7.77 | $7.91 | $6.92 | 2,733,190 |
| 2018-06-21 | $8.18 | $8.18 | $7.90 | $8.03 | $7.02 | 2,015,160 |
| 2018-06-20 | $8.10 | $8.19 | $7.92 | $8.18 | $7.15 | 2,085,430 |
| 2018-06-19 | $8.30 | $8.30 | $7.63 | $8.18 | $7.15 | 3,134,830 |
| 2018-06-18 | $8.34 | $8.34 | $8.34 | $8.34 | $7.29 | 0 |
| 2018-06-15 | $8.38 | $8.40 | $8.20 | $8.34 | $7.29 | 2,315,600 |
| 2018-06-14 | $8.55 | $8.65 | $8.47 | $8.64 | $7.29 | 2,268,640 |
| 2018-06-13 | $8.47 | $8.56 | $8.41 | $8.55 | $7.22 | 1,424,210 |
| 2018-06-12 | $8.46 | $8.50 | $8.30 | $8.50 | $7.18 | 2,355,930 |
| 2018-06-11 | $8.41 | $8.50 | $8.30 | $8.50 | $7.18 | 2,090,450 |
| 2018-06-08 | $8.47 | $8.47 | $8.35 | $8.43 | $7.12 | 1,619,800 |
| 2018-06-07 | $8.67 | $8.69 | $8.39 | $8.43 | $7.12 | 4,100,990 |
| 2018-06-06 | $8.60 | $8.67 | $8.60 | $8.65 | $7.30 | 799,100 |
| 2018-06-05 | $8.65 | $8.69 | $8.57 | $8.63 | $7.29 | 994,600 |
| 2018-06-04 | $8.65 | $8.68 | $8.53 | $8.61 | $7.27 | 911,460 |
| 2018-06-01 | $8.78 | $8.81 | $8.54 | $8.58 | $7.24 | 2,607,230 |
| 2018-05-31 | $8.78 | $8.81 | $8.69 | $8.76 | $7.40 | 1,798,180 |
| 2018-05-30 | $8.86 | $8.86 | $8.67 | $8.70 | $7.35 | 1,495,540 |
| 2018-05-29 | $9.04 | $9.07 | $8.88 | $8.90 | $7.51 | 1,379,780 |
| 2018-05-28 | $9.02 | $9.10 | $9.01 | $9.04 | $7.63 | 1,518,670 |
| 2018-05-25 | $9.06 | $9.15 | $9.06 | $9.09 | $7.67 | 934,790 |
| 2018-05-24 | $9.18 | $9.23 | $9.12 | $9.14 | $7.72 | 1,046,350 |
| 2018-05-23 | $9.23 | $9.29 | $9.22 | $9.23 | $7.79 | 1,704,460 |
| 2018-05-22 | $9.34 | $9.34 | $9.20 | $9.28 | $7.83 | 1,588,310 |
| 2018-05-21 | $9.32 | $9.44 | $9.25 | $9.27 | $7.83 | 2,260,200 |
| 2018-05-18 | $9.15 | $9.31 | $9.04 | $9.29 | $7.84 | 2,127,680 |
| 2018-05-17 | $9.08 | $9.13 | $9.04 | $9.12 | $7.70 | 1,168,750 |
| 2018-05-16 | $9.26 | $9.30 | $9.08 | $9.10 | $7.68 | 3,173,250 |
| 2018-05-15 | $9.20 | $9.47 | $9.13 | $9.28 | $7.83 | 4,616,850 |
| 2018-05-14 | $8.94 | $9.27 | $8.91 | $9.27 | $7.83 | 4,225,770 |
| 2018-05-11 | $9.01 | $9.08 | $8.90 | $8.91 | $7.52 | 1,328,040 |
| 2018-05-10 | $9.06 | $9.09 | $8.98 | $9.04 | $7.63 | 1,683,210 |
| 2018-05-09 | $8.95 | $9.18 | $8.91 | $9.06 | $7.65 | 2,927,640 |
| 2018-05-08 | $8.92 | $8.93 | $8.88 | $8.91 | $7.52 | 1,153,470 |
| 2018-05-07 | $8.86 | $8.95 | $8.81 | $8.92 | $7.53 | 1,698,980 |
| 2018-05-04 | $8.86 | $8.95 | $8.83 | $8.86 | $7.48 | 1,725,010 |
| 2018-05-03 | $8.83 | $8.94 | $8.74 | $8.86 | $7.48 | 2,550,150 |
| 2018-05-02 | $8.77 | $8.83 | $8.72 | $8.76 | $7.40 | 1,170,190 |
| 2018-05-01 | $8.76 | $8.76 | $8.76 | $8.76 | $7.40 | 0 |
| 2018-04-30 | $8.76 | $8.76 | $8.76 | $8.76 | $7.40 | 0 |
| 2018-04-27 | $8.73 | $8.77 | $8.66 | $8.76 | $7.40 | 1,593,760 |
| 2018-04-26 | $8.79 | $8.79 | $8.66 | $8.76 | $7.40 | 1,756,820 |
| 2018-04-25 | $8.81 | $8.84 | $8.71 | $8.77 | $7.40 | 1,738,280 |
| 2018-04-24 | $8.77 | $8.88 | $8.77 | $8.83 | $7.45 | 2,191,300 |
| 2018-04-23 | $8.71 | $8.81 | $8.66 | $8.79 | $7.42 | 2,087,570 |
| 2018-04-20 | $8.74 | $8.82 | $8.59 | $8.80 | $7.43 | 2,980,300 |
| 2018-04-19 | $8.72 | $8.82 | $8.71 | $8.81 | $7.44 | 1,714,900 |
| 2018-04-18 | $8.80 | $8.82 | $8.63 | $8.72 | $7.36 | 1,239,300 |
| 2018-04-17 | $8.83 | $8.87 | $8.68 | $8.80 | $7.43 | 3,090,810 |
| 2018-04-16 | $8.81 | $8.88 | $8.70 | $8.83 | $7.45 | 1,405,600 |
| 2018-04-13 | $8.99 | $9.05 | $8.86 | $8.89 | $7.51 | 1,234,930 |
| 2018-04-12 | $9.01 | $9.12 | $8.89 | $8.98 | $7.58 | 2,163,700 |
| 2018-04-11 | $9.10 | $9.17 | $9.03 | $9.03 | $7.62 | 1,805,780 |
| 2018-04-10 | $9.18 | $9.18 | $9.06 | $9.11 | $7.69 | 1,053,320 |
| 2018-04-09 | $9.05 | $9.18 | $9.00 | $9.17 | $7.74 | 1,638,520 |
| 2018-04-06 | $9.16 | $9.16 | $9.16 | $9.16 | $7.73 | 0 |
| 2018-04-05 | $9.16 | $9.16 | $9.16 | $9.16 | $7.73 | 0 |
| 2018-04-04 | $9.14 | $9.20 | $9.03 | $9.16 | $7.73 | 1,795,910 |
| 2018-04-03 | $8.99 | $9.16 | $8.81 | $9.16 | $7.73 | 2,261,070 |
| 2018-04-02 | $8.91 | $9.29 | $8.86 | $9.05 | $7.64 | 2,880,150 |
| 2018-03-30 | $8.86 | $8.96 | $8.86 | $8.89 | $7.51 | 1,826,400 |
| 2018-03-29 | $8.98 | $8.99 | $8.75 | $8.90 | $7.51 | 2,887,740 |
| 2018-03-28 | $8.90 | $8.99 | $8.68 | $8.98 | $7.58 | 2,706,510 |
| 2018-03-27 | $8.97 | $9.05 | $8.89 | $8.94 | $7.55 | 1,443,450 |
| 2018-03-26 | $8.77 | $8.92 | $8.61 | $8.90 | $7.51 | 1,634,610 |
| 2018-03-23 | $9.15 | $9.15 | $8.62 | $8.80 | $7.43 | 3,709,350 |
| 2018-03-22 | $9.28 | $9.35 | $9.23 | $9.25 | $7.81 | 1,170,080 |
| 2018-03-21 | $9.35 | $9.40 | $9.28 | $9.30 | $7.85 | 1,416,570 |
| 2018-03-20 | $9.27 | $9.37 | $9.18 | $9.34 | $7.89 | 1,788,140 |
| 2018-03-19 | $9.32 | $9.38 | $9.27 | $9.31 | $7.86 | 1,609,320 |
| 2018-03-16 | $9.26 | $9.41 | $9.26 | $9.33 | $7.88 | 1,494,780 |
| 2018-03-15 | $9.34 | $9.42 | $9.24 | $9.31 | $7.86 | 2,212,310 |
| 2018-03-14 | $9.55 | $9.59 | $9.34 | $9.36 | $7.90 | 3,193,540 |
| 2018-03-13 | $9.71 | $9.72 | $9.55 | $9.59 | $8.10 | 3,158,730 |
| 2018-03-12 | $9.77 | $9.81 | $9.68 | $9.71 | $8.20 | 4,405,340 |
| 2018-03-09 | $9.80 | $9.82 | $9.68 | $9.74 | $8.22 | 3,710,210 |
| 2018-03-08 | $9.58 | $9.75 | $9.58 | $9.75 | $8.23 | 2,779,290 |
| 2018-03-07 | $9.72 | $9.75 | $9.60 | $9.67 | $8.16 | 3,154,050 |
| 2018-03-06 | $9.43 | $9.79 | $9.43 | $9.71 | $8.20 | 3,535,510 |
| 2018-03-05 | $9.33 | $9.45 | $9.32 | $9.43 | $7.96 | 848,840 |
| 2018-03-02 | $9.48 | $9.52 | $9.35 | $9.37 | $7.91 | 1,385,850 |
| 2018-03-01 | $9.23 | $9.50 | $9.20 | $9.49 | $8.01 | 1,989,200 |
| 2018-02-28 | $9.48 | $9.53 | $9.29 | $9.30 | $7.85 | 2,316,700 |
| 2018-02-27 | $9.55 | $9.65 | $9.50 | $9.53 | $8.05 | 2,459,900 |
| 2018-02-26 | $9.53 | $9.66 | $9.48 | $9.57 | $8.08 | 1,904,240 |
| 2018-02-23 | $9.37 | $9.54 | $9.30 | $9.52 | $8.04 | 1,288,120 |
| 2018-02-22 | $9.32 | $9.38 | $9.25 | $9.36 | $7.90 | 1,564,510 |
| 2018-02-21 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2018-02-20 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2018-02-19 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2018-02-16 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2018-02-15 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2018-02-14 | $9.18 | $9.33 | $9.16 | $9.32 | $7.87 | 1,087,660 |
| 2018-02-13 | $9.19 | $9.33 | $9.19 | $9.20 | $7.77 | 1,139,950 |
| 2018-02-12 | $9.10 | $9.35 | $9.10 | $9.24 | $7.80 | 1,271,600 |
| 2018-02-09 | $9.50 | $9.66 | $9.02 | $9.18 | $7.75 | 3,319,520 |
| 2018-02-08 | $9.65 | $9.72 | $9.54 | $9.71 | $8.20 | 2,545,960 |
| 2018-02-07 | $9.66 | $9.74 | $9.51 | $9.65 | $8.15 | 3,610,120 |
| 2018-02-06 | $9.27 | $9.64 | $9.16 | $9.60 | $8.11 | 4,288,300 |
| 2018-02-05 | $9.38 | $9.50 | $9.19 | $9.44 | $7.97 | 1,752,230 |
| 2018-02-02 | $8.95 | $9.47 | $8.95 | $9.42 | $7.95 | 3,976,990 |
| 2018-02-01 | $9.38 | $9.44 | $8.60 | $9.40 | $7.94 | 9,029,320 |
| 2018-01-31 | $9.52 | $9.57 | $9.35 | $9.37 | $7.91 | 1,680,470 |
| 2018-01-30 | $9.40 | $9.54 | $9.39 | $9.50 | $8.02 | 1,404,280 |
| 2018-01-29 | $9.65 | $9.66 | $9.36 | $9.42 | $7.95 | 2,038,810 |
| 2018-01-26 | $9.51 | $9.68 | $9.47 | $9.57 | $8.08 | 2,570,190 |
| 2018-01-25 | $9.48 | $9.55 | $9.43 | $9.51 | $8.03 | 2,446,130 |
| 2018-01-24 | $9.43 | $9.46 | $9.38 | $9.45 | $7.98 | 1,968,540 |
| 2018-01-23 | $9.38 | $9.44 | $9.38 | $9.42 | $7.95 | 1,550,830 |
| 2018-01-22 | $9.34 | $9.43 | $9.33 | $9.41 | $7.94 | 2,078,940 |
| 2018-01-19 | $9.42 | $9.46 | $9.35 | $9.38 | $7.92 | 2,156,900 |
| 2018-01-18 | $9.48 | $9.50 | $9.42 | $9.44 | $7.97 | 1,518,130 |
| 2018-01-17 | $9.53 | $9.53 | $9.40 | $9.47 | $8.00 | 1,449,270 |
| 2018-01-16 | $9.59 | $9.61 | $9.50 | $9.53 | $8.05 | 1,730,150 |
| 2018-01-15 | $9.57 | $9.65 | $9.38 | $9.63 | $8.13 | 2,844,050 |
| 2018-01-12 | $9.62 | $9.62 | $9.50 | $9.57 | $8.08 | 1,963,430 |
| 2018-01-11 | $9.69 | $9.73 | $9.51 | $9.60 | $8.11 | 2,333,060 |
| 2018-01-10 | $9.72 | $9.81 | $9.65 | $9.68 | $8.17 | 2,060,070 |
| 2018-01-09 | $9.78 | $9.79 | $9.70 | $9.70 | $8.19 | 1,363,800 |
| 2018-01-08 | $9.79 | $9.82 | $9.62 | $9.76 | $8.24 | 2,011,060 |
| 2018-01-05 | $9.80 | $9.86 | $9.70 | $9.75 | $8.23 | 1,989,600 |
| 2018-01-04 | $9.83 | $9.92 | $9.81 | $9.83 | $8.30 | 1,593,570 |
| 2018-01-03 | $9.80 | $9.88 | $9.76 | $9.81 | $8.28 | 2,281,330 |
| 2018-01-02 | $9.73 | $9.82 | $9.69 | $9.79 | $8.27 | 1,697,970 |
| 2018-01-01 | $9.70 | $9.70 | $9.70 | $9.70 | $8.19 | 0 |
| 2017-12-29 | $9.70 | $9.73 | $9.62 | $9.70 | $8.19 | 1,946,450 |
| 2017-12-28 | $9.66 | $9.73 | $9.63 | $9.70 | $8.19 | 1,651,450 |
| 2017-12-27 | $9.70 | $9.72 | $9.55 | $9.72 | $8.21 | 1,908,430 |
| 2017-12-26 | $9.50 | $9.73 | $9.48 | $9.69 | $8.18 | 2,976,260 |
| 2017-12-25 | $9.72 | $9.72 | $9.46 | $9.50 | $8.02 | 1,809,600 |
| 2017-12-22 | $9.77 | $9.79 | $9.61 | $9.69 | $8.18 | 1,632,200 |
| 2017-12-21 | $9.85 | $9.88 | $9.70 | $9.77 | $8.25 | 1,478,410 |
| 2017-12-20 | $9.84 | $9.95 | $9.84 | $9.86 | $8.32 | 1,783,900 |
| 2017-12-19 | $9.79 | $9.90 | $9.79 | $9.88 | $8.34 | 922,640 |
| 2017-12-18 | $9.78 | $9.83 | $9.65 | $9.80 | $8.27 | 986,690 |
| 2017-12-15 | $9.70 | $9.82 | $9.70 | $9.78 | $8.26 | 2,309,050 |
| 2017-12-14 | $9.93 | $9.94 | $9.73 | $9.75 | $8.23 | 2,160,340 |
| 2017-12-13 | $9.95 | $10.02 | $9.91 | $9.93 | $8.38 | 827,950 |
| 2017-12-12 | $9.99 | $9.99 | $9.91 | $9.93 | $8.38 | 1,206,390 |
| 2017-12-11 | $9.93 | $10.07 | $9.87 | $10.02 | $8.46 | 2,211,870 |
| 2017-12-08 | $9.92 | $10.02 | $9.86 | $9.98 | $8.43 | 1,559,890 |
| 2017-12-07 | $9.97 | $9.97 | $9.90 | $9.92 | $8.38 | 1,325,230 |
| 2017-12-06 | $9.96 | $9.98 | $9.83 | $9.97 | $8.42 | 1,470,830 |
| 2017-12-05 | $9.98 | $9.99 | $9.84 | $9.98 | $8.43 | 1,898,110 |
| 2017-12-04 | $9.99 | $10.07 | $9.91 | $9.97 | $8.42 | 1,726,970 |
| 2017-12-01 | $10.07 | $10.09 | $9.99 | $10.04 | $8.48 | 2,206,570 |
| 2017-11-30 | $10.00 | $10.14 | $10.00 | $10.08 | $8.51 | 1,256,870 |
| 2017-11-29 | $10.13 | $10.24 | $9.98 | $10.14 | $8.56 | 1,880,790 |
| 2017-11-28 | $10.17 | $10.26 | $10.10 | $10.18 | $8.59 | 1,774,020 |
| 2017-11-27 | $10.38 | $10.43 | $10.15 | $10.16 | $8.58 | 1,600,820 |
| 2017-11-24 | $10.25 | $10.44 | $10.10 | $10.40 | $8.78 | 1,813,070 |
| 2017-11-23 | $10.15 | $10.37 | $10.03 | $10.26 | $8.66 | 3,088,460 |
| 2017-11-22 | $10.28 | $10.29 | $10.05 | $10.13 | $8.55 | 2,209,850 |
| 2017-11-21 | $10.18 | $10.39 | $10.17 | $10.28 | $8.68 | 3,083,210 |
| 2017-11-20 | $10.50 | $10.50 | $9.80 | $10.29 | $8.69 | 4,765,810 |
| 2017-11-17 | $10.86 | $10.95 | $10.64 | $10.71 | $9.04 | 4,139,410 |
| 2017-11-16 | $10.80 | $10.87 | $10.72 | $10.82 | $9.14 | 3,839,230 |
| 2017-11-15 | $10.86 | $11.18 | $10.76 | $10.85 | $9.16 | 7,636,400 |
| 2017-11-14 | $10.57 | $10.92 | $10.49 | $10.82 | $9.14 | 4,422,300 |
| 2017-11-13 | $10.46 | $10.54 | $10.43 | $10.54 | $8.90 | 1,420,730 |
| 2017-11-10 | $10.49 | $10.56 | $10.45 | $10.49 | $8.86 | 1,416,380 |
| 2017-11-09 | $10.45 | $10.55 | $10.40 | $10.50 | $8.86 | 1,667,460 |
| 2017-11-08 | $10.48 | $10.61 | $10.39 | $10.44 | $8.81 | 2,062,800 |
| 2017-11-07 | $10.54 | $10.54 | $10.36 | $10.49 | $8.86 | 1,180,030 |
| 2017-11-06 | $10.47 | $10.55 | $10.31 | $10.43 | $8.81 | 1,534,110 |
| 2017-11-03 | $10.40 | $10.65 | $10.39 | $10.44 | $8.81 | 1,511,600 |
| 2017-11-02 | $10.49 | $10.56 | $10.37 | $10.51 | $8.87 | 2,046,350 |
| 2017-11-01 | $10.49 | $10.55 | $10.45 | $10.49 | $8.86 | 1,513,760 |
| 2017-10-31 | $10.43 | $10.53 | $10.43 | $10.50 | $8.86 | 2,689,940 |
| 2017-10-30 | $10.74 | $10.78 | $10.35 | $10.41 | $8.79 | 2,540,840 |
| 2017-10-27 | $10.93 | $10.97 | $10.78 | $10.80 | $9.12 | 1,362,920 |
| 2017-10-26 | $10.77 | $10.89 | $10.68 | $10.86 | $9.17 | 1,855,750 |
| 2017-10-25 | $10.77 | $10.91 | $10.77 | $10.81 | $9.13 | 1,909,770 |
| 2017-10-24 | $10.83 | $11.09 | $10.72 | $10.77 | $9.09 | 2,875,730 |
| 2017-10-23 | $10.72 | $10.80 | $10.66 | $10.69 | $9.03 | 1,211,440 |
| 2017-10-20 | $10.68 | $10.74 | $10.57 | $10.73 | $9.06 | 1,679,070 |
| 2017-10-19 | $10.70 | $10.75 | $10.39 | $10.74 | $9.07 | 4,069,420 |
| 2017-10-18 | $10.65 | $10.84 | $10.63 | $10.76 | $9.08 | 3,169,540 |
| 2017-10-17 | $10.75 | $10.85 | $10.58 | $10.62 | $8.97 | 2,333,180 |
| 2017-10-16 | $11.06 | $11.09 | $10.71 | $10.76 | $9.08 | 3,069,820 |
| 2017-10-13 | $11.11 | $11.17 | $11.00 | $11.08 | $9.35 | 2,566,270 |
| 2017-10-12 | $11.18 | $11.30 | $11.07 | $11.14 | $9.41 | 2,172,450 |
| 2017-10-11 | $11.60 | $11.61 | $11.21 | $11.22 | $9.47 | 4,431,460 |
| 2017-10-10 | $11.16 | $11.56 | $11.16 | $11.50 | $9.71 | 6,057,640 |
| 2017-10-09 | $11.28 | $11.34 | $11.17 | $11.22 | $9.47 | 2,371,600 |
| 2017-10-06 | $11.11 | $11.11 | $11.11 | $11.11 | $9.38 | 0 |
| 2017-10-05 | $11.11 | $11.11 | $11.11 | $11.11 | $9.38 | 0 |
| 2017-10-04 | $11.11 | $11.11 | $11.11 | $11.11 | $9.38 | 0 |
| 2017-10-03 | $11.11 | $11.11 | $11.11 | $11.11 | $9.38 | 0 |
| 2017-10-02 | $11.11 | $11.11 | $11.11 | $11.11 | $9.38 | 0 |
| 2017-09-29 | $11.01 | $11.15 | $11.01 | $11.11 | $9.38 | 1,207,450 |
| 2017-09-28 | $11.03 | $11.08 | $10.91 | $11.00 | $9.29 | 1,255,470 |
| 2017-09-27 | $11.07 | $11.07 | $10.90 | $11.03 | $9.31 | 2,065,910 |
| 2017-09-26 | $11.20 | $11.27 | $10.97 | $11.07 | $9.35 | 1,833,200 |
| 2017-09-25 | $11.32 | $11.44 | $11.25 | $11.25 | $9.50 | 1,421,250 |
| 2017-09-22 | $11.34 | $11.42 | $11.19 | $11.31 | $9.55 | 2,395,890 |
| 2017-09-21 | $11.43 | $11.55 | $11.28 | $11.34 | $9.57 | 2,450,830 |
| 2017-09-20 | $11.50 | $11.57 | $11.21 | $11.43 | $9.65 | 4,915,950 |
| 2017-09-19 | $11.51 | $11.69 | $11.42 | $11.56 | $9.76 | 2,321,730 |
| 2017-09-18 | $11.60 | $11.75 | $11.52 | $11.56 | $9.76 | 2,510,820 |
| 2017-09-15 | $11.55 | $11.78 | $11.39 | $11.63 | $9.82 | 3,015,010 |
| 2017-09-14 | $11.47 | $11.74 | $11.38 | $11.61 | $9.80 | 3,802,700 |
| 2017-09-13 | $11.38 | $11.48 | $11.20 | $11.47 | $9.68 | 3,365,720 |
| 2017-09-12 | $11.48 | $11.59 | $11.23 | $11.29 | $9.53 | 5,447,340 |
| 2017-09-11 | $11.33 | $11.81 | $11.33 | $11.48 | $9.69 | 5,346,800 |
| 2017-09-08 | $11.90 | $11.98 | $11.81 | $11.85 | $10.00 | 1,513,050 |
| 2017-09-07 | $12.00 | $12.03 | $11.83 | $11.90 | $10.05 | 4,072,950 |
| 2017-09-06 | $11.89 | $12.13 | $11.85 | $12.00 | $10.13 | 3,220,260 |
| 2017-09-05 | $11.94 | $12.02 | $11.86 | $11.95 | $10.09 | 4,039,490 |
| 2017-09-04 | $12.02 | $12.15 | $11.92 | $11.99 | $10.12 | 3,396,010 |
| 2017-09-01 | $12.05 | $12.09 | $11.80 | $12.02 | $10.15 | 6,331,130 |
| 2017-08-31 | $12.10 | $12.20 | $11.91 | $12.02 | $10.15 | 4,560,420 |
| 2017-08-30 | $12.02 | $12.25 | $12.02 | $12.10 | $10.22 | 5,677,120 |
| 2017-08-29 | $11.56 | $12.25 | $11.52 | $12.15 | $10.26 | 18,375,070 |
| 2017-08-28 | $11.50 | $11.77 | $11.49 | $11.63 | $9.82 | 7,347,640 |
| 2017-08-25 | $10.93 | $11.61 | $10.86 | $11.48 | $9.69 | 8,095,100 |
| 2017-08-24 | $10.86 | $11.05 | $10.83 | $10.93 | $9.23 | 1,798,780 |
| 2017-08-23 | $10.97 | $11.10 | $10.82 | $10.92 | $9.22 | 2,152,320 |
| 2017-08-22 | $11.13 | $11.13 | $10.86 | $10.90 | $9.20 | 7,048,070 |
| 2017-08-21 | $11.22 | $11.29 | $11.11 | $11.25 | $9.50 | 3,455,140 |
| 2017-08-18 | $11.21 | $11.38 | $11.18 | $11.23 | $9.48 | 3,605,800 |
| 2017-08-17 | $11.39 | $11.55 | $10.80 | $11.37 | $9.60 | 5,712,310 |
| 2017-08-16 | $11.34 | $11.55 | $11.19 | $11.38 | $9.61 | 7,578,760 |
| 2017-08-15 | $11.18 | $11.42 | $11.15 | $11.34 | $9.57 | 7,816,900 |
| 2017-08-14 | $10.58 | $11.35 | $10.56 | $11.26 | $9.51 | 13,060,450 |
| 2017-08-11 | $10.31 | $10.68 | $10.31 | $10.53 | $8.89 | 6,717,050 |
| 2017-08-10 | $10.48 | $10.51 | $10.30 | $10.38 | $8.76 | 1,981,320 |
| 2017-08-09 | $10.27 | $10.58 | $10.23 | $10.50 | $8.86 | 5,098,290 |
| 2017-08-08 | $10.48 | $10.48 | $10.22 | $10.27 | $8.67 | 2,006,630 |
| 2017-08-07 | $9.98 | $10.35 | $9.98 | $10.28 | $8.68 | 3,239,260 |
| 2017-08-04 | $10.20 | $10.22 | $10.01 | $10.03 | $8.47 | 2,106,010 |
| 2017-08-03 | $10.15 | $10.27 | $10.15 | $10.20 | $8.61 | 1,675,280 |
| 2017-08-02 | $10.32 | $10.37 | $10.21 | $10.23 | $8.64 | 1,852,290 |
| 2017-08-01 | $10.35 | $10.39 | $10.26 | $10.32 | $8.71 | 2,345,370 |
| 2017-07-31 | $10.28 | $10.36 | $10.23 | $10.34 | $8.73 | 3,798,000 |
| 2017-07-28 | $10.16 | $10.28 | $10.15 | $10.28 | $8.68 | 3,132,120 |
| 2017-07-27 | $10.07 | $10.22 | $9.96 | $10.19 | $8.60 | 3,462,490 |
| 2017-07-26 | $10.09 | $10.29 | $10.00 | $10.04 | $8.48 | 4,298,830 |
| 2017-07-25 | $10.20 | $10.22 | $10.02 | $10.09 | $8.52 | 2,442,070 |
| 2017-07-24 | $9.94 | $10.22 | $9.94 | $10.20 | $8.61 | 4,001,360 |
| 2017-07-21 | $9.90 | $9.98 | $9.83 | $9.93 | $8.38 | 2,145,420 |
| 2017-07-20 | $10.06 | $10.07 | $9.93 | $9.94 | $8.39 | 2,743,460 |
| 2017-07-19 | $9.96 | $10.10 | $9.83 | $10.01 | $8.45 | 3,845,470 |
| 2017-07-18 | $9.95 | $10.15 | $9.72 | $10.00 | $8.44 | 6,102,220 |
| 2017-07-17 | $10.34 | $10.34 | $9.45 | $10.07 | $8.50 | 7,665,680 |
| 2017-07-14 | $10.67 | $10.78 | $10.53 | $10.73 | $8.81 | 5,546,620 |
| 2017-07-13 | $10.78 | $10.88 | $10.61 | $10.67 | $8.76 | 5,785,400 |
| 2017-07-12 | $10.51 | $10.86 | $10.41 | $10.80 | $8.86 | 7,492,850 |
| 2017-07-11 | $10.33 | $10.63 | $10.33 | $10.51 | $8.62 | 6,130,880 |
| 2017-07-10 | $10.23 | $10.38 | $10.21 | $10.32 | $8.47 | 3,260,460 |
| 2017-07-07 | $10.27 | $10.32 | $10.22 | $10.28 | $8.44 | 3,009,240 |
| 2017-07-06 | $10.38 | $10.40 | $10.27 | $10.35 | $8.49 | 2,937,740 |
| 2017-07-05 | $10.33 | $10.38 | $10.24 | $10.38 | $8.52 | 3,366,970 |
| 2017-07-04 | $10.51 | $10.55 | $10.30 | $10.31 | $8.46 | 5,043,110 |
| 2017-07-03 | $10.40 | $10.55 | $10.38 | $10.53 | $8.64 | 3,108,140 |
| 2017-06-30 | $10.36 | $10.47 | $10.35 | $10.42 | $8.55 | 3,024,130 |
| 2017-06-29 | $10.35 | $10.43 | $10.33 | $10.39 | $8.53 | 1,922,670 |
| 2017-06-28 | $10.37 | $10.47 | $10.33 | $10.35 | $8.49 | 2,196,590 |
| 2017-06-27 | $10.34 | $10.53 | $10.31 | $10.39 | $8.53 | 3,172,640 |
| 2017-06-26 | $10.31 | $10.37 | $10.12 | $10.36 | $8.50 | 7,291,710 |
| 2017-06-23 | $10.32 | $10.37 | $10.15 | $10.34 | $8.49 | 2,691,800 |
| 2017-06-22 | $10.52 | $10.56 | $10.31 | $10.33 | $8.48 | 4,534,730 |
| 2017-06-21 | $10.62 | $10.65 | $10.49 | $10.57 | $8.67 | 1,665,640 |
| 2017-06-20 | $10.60 | $10.63 | $10.46 | $10.61 | $8.71 | 3,327,880 |
| 2017-06-19 | $10.48 | $10.62 | $10.46 | $10.60 | $8.70 | 3,555,530 |
| 2017-06-16 | $10.47 | $10.54 | $10.40 | $10.48 | $8.60 | 2,369,380 |
| 2017-06-15 | $10.29 | $10.53 | $10.23 | $10.51 | $8.62 | 6,672,030 |
| 2017-06-14 | $10.45 | $10.46 | $10.24 | $10.29 | $8.44 | 3,221,180 |
| 2017-06-13 | $10.38 | $10.46 | $10.28 | $10.44 | $8.57 | 3,649,940 |
| 2017-06-12 | $10.55 | $10.57 | $10.21 | $10.40 | $8.53 | 6,447,310 |
| 2017-06-09 | $10.47 | $10.53 | $10.39 | $10.51 | $8.62 | 2,731,550 |
| 2017-06-08 | $10.22 | $10.68 | $10.21 | $10.45 | $8.58 | 11,837,840 |
| 2017-06-07 | $9.93 | $10.34 | $9.93 | $10.24 | $8.40 | 6,281,820 |
| 2017-06-06 | $10.09 | $10.09 | $9.90 | $9.96 | $8.17 | 2,448,940 |
| 2017-06-05 | $10.04 | $10.15 | $9.99 | $10.10 | $8.29 | 1,479,780 |
| 2017-06-02 | $10.00 | $10.09 | $9.90 | $10.02 | $8.22 | 1,918,480 |
| 2017-06-01 | $10.31 | $10.34 | $10.00 | $10.03 | $8.23 | 2,336,640 |
| 2017-05-31 | $10.18 | $10.41 | $10.13 | $10.31 | $8.46 | 2,909,960 |
| 2017-05-30 | $10.13 | $10.13 | $10.13 | $10.13 | $8.31 | 0 |
| 2017-05-29 | $10.13 | $10.13 | $10.13 | $10.13 | $8.31 | 0 |
| 2017-05-26 | $10.14 | $10.20 | $10.09 | $10.13 | $8.31 | 1,853,910 |
| 2017-05-25 | $10.06 | $10.17 | $9.95 | $10.15 | $8.33 | 2,416,410 |
| 2017-05-24 | $9.94 | $10.19 | $9.75 | $10.07 | $8.26 | 3,069,520 |
| 2017-05-23 | $9.89 | $9.96 | $9.78 | $9.94 | $8.16 | 3,759,050 |
| 2017-05-22 | $10.03 | $10.08 | $9.88 | $9.89 | $8.12 | 3,169,810 |
| 2017-05-19 | $10.09 | $10.12 | $9.98 | $10.02 | $8.22 | 1,730,210 |
| 2017-05-18 | $9.99 | $10.28 | $9.93 | $10.09 | $8.28 | 2,760,370 |
| 2017-05-17 | $10.14 | $10.17 | $10.03 | $10.06 | $8.26 | 3,091,310 |
| 2017-05-16 | $9.96 | $10.12 | $9.82 | $10.10 | $8.29 | 4,312,540 |
| 2017-05-15 | $10.06 | $10.15 | $9.92 | $9.96 | $8.17 | 1,859,220 |
| 2017-05-12 | $10.03 | $10.14 | $9.86 | $9.98 | $8.19 | 2,113,350 |
| 2017-05-11 | $10.32 | $10.32 | $9.75 | $10.00 | $8.21 | 5,677,870 |
| 2017-05-10 | $10.51 | $10.54 | $10.26 | $10.38 | $8.52 | 2,658,490 |
| 2017-05-09 | $10.51 | $10.59 | $10.32 | $10.47 | $8.59 | 3,311,030 |
| 2017-05-08 | $10.66 | $10.67 | $10.50 | $10.56 | $8.67 | 2,061,040 |
| 2017-05-05 | $10.80 | $10.80 | $10.55 | $10.57 | $8.67 | 3,315,210 |
| 2017-05-04 | $10.88 | $10.94 | $10.82 | $10.84 | $8.90 | 2,538,540 |
| 2017-05-03 | $10.98 | $10.98 | $10.83 | $10.88 | $8.93 | 3,172,830 |
| 2017-05-02 | $10.93 | $10.98 | $10.81 | $10.94 | $8.98 | 4,512,780 |
| 2017-05-01 | $10.90 | $10.90 | $10.90 | $10.90 | $8.95 | 0 |
| 2017-04-28 | $10.88 | $11.01 | $10.76 | $10.90 | $8.95 | 4,107,030 |
| 2017-04-27 | $10.85 | $10.97 | $10.76 | $10.86 | $8.91 | 2,978,200 |
| 2017-04-26 | $10.80 | $11.00 | $10.66 | $10.84 | $8.90 | 3,637,880 |
| 2017-04-25 | $10.69 | $11.00 | $10.55 | $10.80 | $8.86 | 3,947,130 |
| 2017-04-24 | $10.88 | $10.88 | $10.50 | $10.68 | $8.76 | 4,599,810 |
| 2017-04-21 | $10.78 | $11.06 | $10.72 | $10.86 | $8.91 | 6,700,790 |
| 2017-04-20 | $10.53 | $10.83 | $10.50 | $10.77 | $8.84 | 5,864,260 |
| 2017-04-19 | $11.55 | $11.55 | $10.53 | $10.68 | $8.76 | 9,702,690 |
| 2017-04-18 | $11.43 | $11.68 | $11.40 | $11.50 | $9.44 | 6,221,500 |
| 2017-04-17 | $11.39 | $11.41 | $11.06 | $11.23 | $9.22 | 4,553,250 |
| 2017-04-14 | $11.49 | $11.56 | $11.28 | $11.44 | $9.39 | 3,197,900 |
| 2017-04-13 | $11.51 | $11.58 | $11.48 | $11.53 | $9.46 | 2,013,640 |
| 2017-04-12 | $11.62 | $11.64 | $11.49 | $11.51 | $9.45 | 2,127,610 |
| 2017-04-11 | $11.55 | $11.67 | $11.50 | $11.61 | $9.53 | 2,900,590 |
| 2017-04-10 | $11.81 | $11.87 | $11.55 | $11.63 | $9.54 | 3,391,260 |
| 2017-04-07 | $12.05 | $12.09 | $11.79 | $11.85 | $9.72 | 2,791,850 |
| 2017-04-06 | $12.10 | $12.11 | $12.00 | $12.05 | $9.89 | 1,817,300 |
| 2017-04-05 | $11.93 | $12.10 | $11.83 | $12.06 | $9.90 | 3,580,290 |
| 2017-04-04 | $11.93 | $11.93 | $11.93 | $11.93 | $9.79 | 0 |
| 2017-04-03 | $11.93 | $11.93 | $11.93 | $11.93 | $9.79 | 0 |
| 2017-03-31 | $11.72 | $11.94 | $11.63 | $11.93 | $9.79 | 2,244,350 |
| 2017-03-30 | $11.80 | $11.80 | $11.44 | $11.75 | $9.64 | 3,297,220 |
| 2017-03-29 | $11.89 | $11.94 | $11.79 | $11.80 | $9.68 | 1,862,240 |
| 2017-03-28 | $11.91 | $12.02 | $11.89 | $11.94 | $9.80 | 1,789,660 |
| 2017-03-27 | $12.03 | $12.06 | $11.89 | $11.89 | $9.76 | 2,305,980 |
| 2017-03-24 | $12.12 | $12.15 | $11.95 | $12.01 | $9.86 | 2,818,310 |
| 2017-03-23 | $12.12 | $12.28 | $11.96 | $12.11 | $9.94 | 5,405,780 |
| 2017-03-22 | $12.06 | $12.78 | $11.89 | $12.27 | $10.07 | 10,726,410 |
| 2017-03-21 | $12.05 | $12.07 | $11.89 | $12.04 | $9.88 | 1,440,810 |
| 2017-03-20 | $12.02 | $12.07 | $11.95 | $12.00 | $9.85 | 1,314,380 |
| 2017-03-17 | $12.20 | $12.20 | $12.01 | $12.06 | $9.90 | 2,414,120 |
| 2017-03-16 | $12.18 | $12.19 | $12.06 | $12.14 | $9.96 | 2,574,550 |
| 2017-03-15 | $12.08 | $12.20 | $11.93 | $12.16 | $9.98 | 1,588,170 |
| 2017-03-14 | $12.13 | $12.20 | $11.96 | $12.02 | $9.86 | 1,270,480 |
| 2017-03-13 | $12.02 | $12.18 | $11.89 | $12.13 | $9.95 | 2,323,370 |
| 2017-03-10 | $12.00 | $12.08 | $11.90 | $12.02 | $9.86 | 1,256,950 |
| 2017-03-09 | $12.15 | $12.15 | $11.96 | $12.00 | $9.85 | 2,203,270 |
| 2017-03-08 | $12.12 | $12.22 | $12.06 | $12.09 | $9.92 | 1,432,700 |
| 2017-03-07 | $12.18 | $12.18 | $12.03 | $12.07 | $9.91 | 1,934,950 |
| 2017-03-06 | $12.09 | $12.33 | $12.09 | $12.19 | $10.00 | 2,298,600 |
| 2017-03-03 | $12.26 | $12.38 | $12.07 | $12.14 | $9.96 | 2,762,900 |
| 2017-03-02 | $12.08 | $12.42 | $12.08 | $12.26 | $10.06 | 4,173,250 |
| 2017-03-01 | $11.93 | $12.35 | $11.86 | $12.08 | $9.91 | 4,256,490 |
| 2017-02-28 | $11.71 | $11.95 | $11.70 | $11.94 | $9.80 | 2,613,530 |
| 2017-02-27 | $11.83 | $11.86 | $11.70 | $11.74 | $9.63 | 1,523,020 |
| 2017-02-24 | $11.78 | $11.92 | $11.77 | $11.83 | $9.71 | 2,337,990 |
| 2017-02-23 | $11.65 | $11.78 | $11.61 | $11.77 | $9.66 | 2,905,540 |
| 2017-02-22 | $11.68 | $11.69 | $11.57 | $11.67 | $9.58 | 1,326,540 |
| 2017-02-21 | $11.48 | $11.65 | $11.48 | $11.64 | $9.55 | 1,864,020 |
| 2017-02-20 | $11.36 | $11.53 | $11.33 | $11.49 | $9.43 | 1,605,850 |
| 2017-02-17 | $11.51 | $11.57 | $11.32 | $11.37 | $9.33 | 1,846,100 |
| 2017-02-16 | $11.56 | $11.58 | $11.44 | $11.50 | $9.44 | 2,200,370 |
| 2017-02-15 | $11.78 | $11.78 | $11.62 | $11.63 | $9.54 | 1,714,150 |
| 2017-02-14 | $11.67 | $11.76 | $11.62 | $11.75 | $9.64 | 2,549,340 |
| 2017-02-13 | $11.58 | $11.72 | $11.53 | $11.68 | $9.59 | 1,889,990 |
| 2017-02-10 | $11.57 | $11.67 | $11.56 | $11.59 | $9.51 | 2,114,840 |
| 2017-02-09 | $11.59 | $11.63 | $11.50 | $11.58 | $9.50 | 3,343,920 |
| 2017-02-08 | $11.44 | $11.58 | $11.44 | $11.57 | $9.49 | 1,723,300 |
| 2017-02-07 | $11.51 | $11.57 | $11.43 | $11.50 | $9.44 | 1,353,480 |
| 2017-02-06 | $11.56 | $11.59 | $11.46 | $11.56 | $9.49 | 1,970,250 |
| 2017-02-03 | $11.59 | $11.63 | $11.48 | $11.56 | $9.49 | 798,820 |
| 2017-02-02 | $11.58 | $11.58 | $11.58 | $11.58 | $9.50 | 0 |
| 2017-02-01 | $11.58 | $11.58 | $11.58 | $11.58 | $9.50 | 0 |
| 2017-01-31 | $11.58 | $11.58 | $11.58 | $11.58 | $9.50 | 0 |
| 2017-01-30 | $11.58 | $11.58 | $11.58 | $11.58 | $9.50 | 0 |
| 2017-01-27 | $11.58 | $11.58 | $11.58 | $11.58 | $9.50 | 0 |
| 2017-01-26 | $11.46 | $11.60 | $11.42 | $11.58 | $9.50 | 1,691,540 |
| 2017-01-25 | $11.38 | $11.55 | $11.34 | $11.42 | $9.37 | 1,187,360 |
| 2017-01-24 | $11.43 | $11.43 | $11.34 | $11.38 | $9.34 | 1,223,670 |
| 2017-01-23 | $11.46 | $11.52 | $11.38 | $11.45 | $9.40 | 1,995,790 |
| 2017-01-20 | $11.42 | $11.47 | $11.29 | $11.46 | $9.40 | 2,179,060 |
| 2017-01-19 | $11.35 | $11.45 | $11.17 | $11.39 | $9.35 | 1,912,040 |
| 2017-01-18 | $11.39 | $11.51 | $11.23 | $11.27 | $9.25 | 1,507,400 |
| 2017-01-17 | $11.76 | $11.76 | $11.12 | $11.39 | $9.35 | 3,208,250 |
| 2017-01-16 | $11.85 | $11.85 | $11.02 | $11.70 | $9.60 | 4,022,170 |
| 2017-01-13 | $11.85 | $11.93 | $11.71 | $11.89 | $9.76 | 2,426,720 |
| 2017-01-12 | $11.94 | $11.97 | $11.80 | $11.92 | $9.78 | 1,512,870 |
| 2017-01-11 | $12.10 | $12.26 | $11.89 | $11.94 | $9.80 | 2,463,240 |
| 2017-01-10 | $11.94 | $12.02 | $11.86 | $11.93 | $9.79 | 2,062,670 |
| 2017-01-09 | $11.83 | $12.05 | $11.83 | $11.94 | $9.80 | 1,903,440 |
| 2017-01-06 | $12.18 | $12.18 | $11.85 | $11.91 | $9.77 | 3,372,400 |
| 2017-01-05 | $11.97 | $12.35 | $11.97 | $12.16 | $9.98 | 5,630,400 |
| 2017-01-04 | $11.60 | $12.04 | $11.59 | $11.97 | $9.82 | 5,578,240 |
| 2017-01-03 | $11.45 | $11.70 | $11.45 | $11.57 | $9.49 | 4,012,350 |
| 2017-01-02 | $11.48 | $11.48 | $11.48 | $11.48 | $9.42 | 0 |
| 2016-12-30 | $11.33 | $11.55 | $11.33 | $11.48 | $9.42 | 2,448,080 |
| 2016-12-29 | $11.56 | $11.65 | $11.30 | $11.34 | $9.31 | 4,666,600 |
| 2016-12-28 | $11.63 | $11.78 | $11.54 | $11.56 | $9.49 | 2,804,710 |
| 2016-12-27 | $11.69 | $11.79 | $11.61 | $11.72 | $9.62 | 2,643,040 |
| 2016-12-26 | $11.60 | $11.80 | $11.43 | $11.79 | $9.68 | 2,474,260 |
| 2016-12-23 | $11.66 | $11.76 | $11.55 | $11.59 | $9.51 | 2,606,570 |
| 2016-12-22 | $11.59 | $11.80 | $11.57 | $11.66 | $9.57 | 3,325,570 |
| 2016-12-21 | $11.50 | $11.63 | $11.49 | $11.59 | $9.51 | 2,279,610 |
| 2016-12-20 | $11.75 | $11.79 | $11.33 | $11.51 | $9.45 | 4,847,580 |
| 2016-12-19 | $11.74 | $11.76 | $11.65 | $11.75 | $9.64 | 1,495,670 |
| 2016-12-16 | $11.73 | $11.82 | $11.69 | $11.74 | $9.63 | 2,137,630 |
| 2016-12-15 | $11.69 | $11.82 | $11.66 | $11.73 | $9.63 | 2,361,070 |
| 2016-12-14 | $11.83 | $11.91 | $11.68 | $11.69 | $9.59 | 2,150,020 |
| 2016-12-13 | $12.01 | $12.02 | $11.64 | $11.77 | $9.66 | 3,829,930 |
| 2016-12-12 | $12.76 | $12.76 | $11.97 | $12.00 | $9.85 | 6,566,720 |
| 2016-12-09 | $12.78 | $12.78 | $12.70 | $12.75 | $10.46 | 2,230,560 |
| 2016-12-08 | $12.85 | $12.87 | $12.71 | $12.75 | $10.46 | 1,210,500 |
| 2016-12-07 | $12.74 | $12.79 | $12.68 | $12.78 | $10.49 | 2,103,850 |
| 2016-12-06 | $12.76 | $12.82 | $12.62 | $12.77 | $10.48 | 2,439,210 |
| 2016-12-05 | $12.75 | $12.88 | $12.67 | $12.76 | $10.47 | 2,394,560 |
| 2016-12-02 | $13.06 | $13.07 | $12.82 | $12.83 | $10.53 | 2,884,820 |
| 2016-12-01 | $12.94 | $13.08 | $12.93 | $13.07 | $10.73 | 2,963,520 |
| 2016-11-30 | $13.14 | $13.28 | $12.89 | $12.97 | $10.64 | 4,626,040 |
| 2016-11-29 | $13.31 | $13.55 | $13.10 | $13.11 | $10.76 | 7,180,690 |
| 2016-11-28 | $13.05 | $13.71 | $12.96 | $13.43 | $11.02 | 13,014,090 |
| 2016-11-25 | $12.92 | $13.07 | $12.71 | $13.02 | $10.68 | 2,842,840 |
| 2016-11-24 | $12.91 | $12.97 | $12.85 | $12.87 | $10.56 | 2,078,200 |
| 2016-11-23 | $13.05 | $13.09 | $12.91 | $12.91 | $10.59 | 2,813,990 |
| 2016-11-22 | $12.94 | $13.06 | $12.92 | $13.05 | $10.71 | 2,992,930 |
| 2016-11-21 | $12.93 | $13.00 | $12.87 | $12.94 | $10.62 | 1,569,620 |
| 2016-11-18 | $13.01 | $13.05 | $12.91 | $12.93 | $10.61 | 1,975,380 |
| 2016-11-17 | $13.10 | $13.11 | $12.95 | $13.01 | $10.68 | 2,533,200 |
| 2016-11-16 | $12.96 | $13.13 | $12.93 | $13.11 | $10.76 | 4,611,190 |
| 2016-11-15 | $12.88 | $13.05 | $12.83 | $12.98 | $10.65 | 3,793,210 |
| 2016-11-14 | $12.78 | $12.91 | $12.78 | $12.90 | $10.59 | 3,437,920 |
| 2016-11-11 | $12.76 | $12.84 | $12.69 | $12.81 | $10.51 | 3,924,610 |
| 2016-11-10 | $12.76 | $12.84 | $12.70 | $12.80 | $10.50 | 2,865,090 |
| 2016-11-09 | $12.89 | $12.91 | $12.65 | $12.70 | $10.42 | 3,359,640 |
| 2016-11-08 | $12.86 | $12.95 | $12.83 | $12.89 | $10.58 | 2,396,130 |
| 2016-11-07 | $12.89 | $12.95 | $12.80 | $12.86 | $10.55 | 2,246,200 |
| 2016-11-04 | $12.86 | $12.92 | $12.77 | $12.86 | $10.55 | 2,453,430 |
| 2016-11-03 | $12.80 | $12.87 | $12.71 | $12.84 | $10.54 | 3,053,420 |
| 2016-11-02 | $12.92 | $12.92 | $12.78 | $12.80 | $10.50 | 1,889,880 |
| 2016-11-01 | $12.93 | $12.96 | $12.83 | $12.92 | $10.60 | 2,564,270 |
| 2016-10-31 | $12.91 | $13.06 | $12.75 | $12.89 | $10.58 | 0 |
| 2016-10-28 | $12.99 | $13.09 | $12.90 | $12.91 | $10.59 | 1,733,250 |
| 2016-10-27 | $13.02 | $13.10 | $12.96 | $12.98 | $10.65 | 2,623,990 |
| 2016-10-26 | $13.13 | $13.37 | $13.10 | $13.11 | $10.76 | 5,195,850 |
| 2016-10-25 | $12.97 | $13.12 | $12.97 | $13.11 | $10.76 | 4,445,350 |
| 2016-10-24 | $12.91 | $13.02 | $12.90 | $12.99 | $10.66 | 1,754,750 |
| 2016-10-21 | $13.01 | $13.08 | $12.85 | $12.96 | $10.64 | 2,986,130 |
| 2016-10-20 | $12.95 | $13.02 | $12.90 | $13.01 | $10.68 | 2,363,400 |
| 2016-10-19 | $13.00 | $13.05 | $12.93 | $12.95 | $10.63 | 2,131,790 |
| 2016-10-18 | $12.97 | $13.02 | $12.93 | $13.00 | $10.67 | 2,049,650 |
| 2016-10-17 | $13.08 | $13.10 | $12.88 | $12.92 | $10.60 | 1,936,790 |
| 2016-10-14 | $13.06 | $13.12 | $13.00 | $13.08 | $10.73 | 1,462,850 |
| 2016-10-13 | $13.13 | $13.13 | $12.99 | $13.10 | $10.75 | 2,042,110 |
| 2016-10-12 | $13.03 | $13.13 | $12.94 | $13.13 | $10.78 | 3,042,250 |
| 2016-10-11 | $13.15 | $13.18 | $13.00 | $13.05 | $10.71 | 2,764,700 |
| 2016-10-10 | $12.92 | $13.10 | $12.89 | $13.09 | $10.74 | 2,240,070 |
| 2016-10-07 | $12.91 | $12.91 | $12.91 | $12.91 | $10.59 | 0 |
| 2016-10-06 | $12.91 | $12.91 | $12.91 | $12.91 | $10.59 | 0 |
| 2016-10-05 | $12.91 | $12.91 | $12.91 | $12.91 | $10.59 | 0 |
| 2016-10-04 | $12.91 | $12.91 | $12.91 | $12.91 | $10.59 | 0 |
| 2016-10-03 | $12.91 | $12.91 | $12.91 | $12.91 | $10.59 | 0 |
| 2016-09-30 | $12.88 | $12.99 | $12.85 | $12.91 | $10.59 | 925,030 |
| 2016-09-29 | $12.81 | $12.99 | $12.80 | $12.86 | $10.55 | 1,341,310 |
| 2016-09-28 | $12.77 | $12.91 | $12.70 | $12.81 | $10.51 | 1,929,630 |
| 2016-09-27 | $13.00 | $13.00 | $12.60 | $12.80 | $10.50 | 4,647,860 |
| 2016-09-26 | $13.23 | $13.26 | $12.96 | $13.00 | $10.67 | 4,208,850 |
| 2016-09-23 | $13.30 | $13.31 | $13.14 | $13.23 | $10.86 | 2,242,780 |
| 2016-09-22 | $13.30 | $13.35 | $13.21 | $13.24 | $10.87 | 2,209,340 |
| 2016-09-21 | $13.37 | $13.41 | $13.20 | $13.25 | $10.87 | 1,861,300 |
| 2016-09-20 | $13.50 | $13.55 | $13.20 | $13.34 | $10.95 | 3,102,430 |
| 2016-09-19 | $13.42 | $13.62 | $13.42 | $13.51 | $11.09 | 1,710,060 |
| 2016-09-16 | $13.41 | $13.41 | $13.41 | $13.41 | $11.00 | 0 |
| 2016-09-15 | $13.41 | $13.41 | $13.41 | $13.41 | $11.00 | 0 |
| 2016-09-14 | $13.40 | $13.49 | $13.36 | $13.41 | $11.00 | 1,356,740 |
| 2016-09-13 | $13.54 | $13.60 | $13.40 | $13.47 | $11.05 | 2,626,500 |
| 2016-09-12 | $13.70 | $13.70 | $13.42 | $13.44 | $11.03 | 3,804,110 |
| 2016-09-09 | $13.90 | $13.93 | $13.79 | $13.80 | $11.32 | 1,982,570 |
| 2016-09-08 | $13.88 | $13.90 | $13.78 | $13.87 | $11.38 | 2,149,260 |
| 2016-09-07 | $13.93 | $13.98 | $13.81 | $13.84 | $11.36 | 3,405,900 |
| 2016-09-06 | $13.83 | $13.94 | $13.63 | $13.94 | $11.44 | 2,512,520 |
| 2016-09-05 | $13.95 | $13.99 | $13.83 | $13.85 | $11.37 | 2,073,190 |
| 2016-09-02 | $13.81 | $14.03 | $13.81 | $13.94 | $11.44 | 3,728,910 |
| 2016-09-01 | $13.79 | $13.97 | $13.69 | $13.81 | $11.33 | 3,119,030 |
| 2016-08-31 | $13.85 | $13.92 | $13.76 | $13.79 | $11.32 | 2,694,910 |
| 2016-08-30 | $13.99 | $14.10 | $13.87 | $13.90 | $11.41 | 3,175,810 |
| 2016-08-29 | $13.91 | $14.06 | $13.85 | $14.00 | $11.49 | 2,703,620 |
| 2016-08-26 | $13.85 | $13.95 | $13.80 | $13.85 | $11.37 | 2,321,050 |
| 2016-08-25 | $13.88 | $14.02 | $13.77 | $13.85 | $11.37 | 2,268,410 |
| 2016-08-24 | $14.00 | $14.01 | $13.85 | $13.88 | $11.39 | 1,780,830 |
| 2016-08-23 | $13.89 | $13.99 | $13.72 | $13.93 | $11.43 | 2,657,540 |
| 2016-08-22 | $14.15 | $14.35 | $14.03 | $14.04 | $11.52 | 3,458,030 |
| 2016-08-19 | $14.00 | $14.09 | $13.99 | $14.05 | $11.53 | 1,677,620 |
| 2016-08-18 | $14.20 | $14.20 | $14.00 | $14.07 | $11.55 | 3,433,190 |
| 2016-08-17 | $14.18 | $14.23 | $14.03 | $14.16 | $11.62 | 2,787,770 |
| 2016-08-16 | $14.03 | $14.26 | $13.98 | $14.16 | $11.62 | 2,817,040 |
| 2016-08-15 | $13.84 | $14.13 | $13.83 | $14.03 | $11.51 | 2,763,170 |
| 2016-08-12 | $13.83 | $13.90 | $13.72 | $13.84 | $11.36 | 1,629,410 |
| 2016-08-11 | $14.08 | $14.08 | $13.75 | $13.76 | $11.29 | 2,103,560 |
| 2016-08-10 | $13.94 | $14.16 | $13.81 | $14.09 | $11.56 | 3,540,420 |
| 2016-08-09 | $13.81 | $13.95 | $13.70 | $13.91 | $11.42 | 2,799,810 |
| 2016-08-08 | $13.70 | $13.78 | $13.47 | $13.77 | $11.30 | 3,638,770 |
| 2016-08-05 | $14.03 | $14.03 | $13.60 | $13.74 | $11.28 | 6,183,400 |
| 2016-08-04 | $14.01 | $14.12 | $13.98 | $14.03 | $11.51 | 1,848,690 |
| 2016-08-03 | $14.13 | $14.14 | $13.97 | $14.01 | $11.50 | 1,606,600 |
| 2016-08-02 | $14.12 | $14.15 | $13.85 | $14.12 | $11.59 | 2,505,270 |
| 2016-08-01 | $14.02 | $14.15 | $13.65 | $14.13 | $11.60 | 5,780,970 |
| 2016-07-29 | $14.10 | $14.15 | $13.90 | $14.08 | $11.55 | 3,380,710 |
| 2016-07-28 | $14.24 | $14.31 | $13.97 | $14.13 | $11.60 | 4,530,190 |
| 2016-07-27 | $14.61 | $14.66 | $13.82 | $14.29 | $11.73 | 6,363,190 |
| 2016-07-26 | $14.49 | $14.62 | $14.48 | $14.60 | $11.98 | 3,493,730 |
| 2016-07-25 | $14.55 | $14.66 | $14.41 | $14.62 | $12.00 | 2,821,240 |
| 2016-07-22 | $14.52 | $14.58 | $14.33 | $14.53 | $11.92 | 4,395,560 |
| 2016-07-21 | $14.59 | $14.71 | $14.40 | $14.52 | $11.92 | 5,361,020 |
| 2016-07-20 | $14.63 | $14.79 | $14.55 | $14.60 | $11.98 | 4,672,820 |
| 2016-07-19 | $14.52 | $14.90 | $14.52 | $14.68 | $12.05 | 5,008,240 |
| 2016-07-18 | $14.92 | $14.95 | $14.58 | $14.60 | $11.98 | 5,652,750 |
| 2016-07-15 | $14.91 | $15.03 | $14.82 | $14.92 | $12.24 | 3,449,310 |
| 2016-07-14 | $14.93 | $14.99 | $14.78 | $14.91 | $12.24 | 4,664,000 |
| 2016-07-13 | $15.10 | $15.13 | $14.90 | $14.99 | $12.30 | 4,114,500 |
| 2016-07-12 | $15.02 | $15.14 | $14.60 | $15.01 | $12.32 | 9,439,990 |
| 2016-07-11 | $15.21 | $15.28 | $14.98 | $15.06 | $12.36 | 8,476,980 |
| 2016-07-08 | $15.50 | $15.50 | $14.92 | $15.33 | $12.58 | 11,528,200 |
| 2016-07-07 | $15.40 | $16.00 | $15.40 | $15.56 | $12.77 | 13,354,300 |
| 2016-07-06 | $15.28 | $15.42 | $15.13 | $15.34 | $12.59 | 9,701,550 |
| 2016-07-05 | $14.85 | $15.29 | $14.78 | $14.99 | $12.30 | 8,530,970 |
| 2016-07-04 | $14.55 | $14.81 | $14.43 | $14.66 | $12.03 | 7,417,790 |
| 2016-07-01 | $14.80 | $14.82 | $14.40 | $14.50 | $11.90 | 3,910,750 |
| 2016-06-30 | $14.61 | $14.85 | $14.43 | $14.75 | $12.10 | 5,318,860 |
| 2016-06-29 | $14.78 | $14.87 | $14.55 | $14.61 | $11.99 | 2,986,130 |
| 2016-06-28 | $14.45 | $14.83 | $14.45 | $14.80 | $12.15 | 4,591,510 |
| 2016-06-27 | $14.49 | $14.67 | $14.37 | $14.65 | $12.02 | 5,146,440 |
| 2016-06-24 | $14.09 | $14.76 | $13.80 | $14.61 | $11.99 | 10,088,180 |
| 2016-06-23 | $14.05 | $14.65 | $13.99 | $14.13 | $11.60 | 5,651,500 |
| 2016-06-22 | $13.83 | $13.91 | $13.60 | $13.85 | $11.37 | 2,867,460 |
| 2016-06-21 | $14.16 | $14.22 | $13.75 | $13.84 | $11.36 | 3,961,190 |
| 2016-06-20 | $14.00 | $14.06 | $13.82 | $14.04 | $11.52 | 1,609,360 |
| 2016-06-17 | $13.82 | $14.11 | $13.82 | $14.00 | $11.49 | 1,801,340 |
| 2016-06-16 | $14.10 | $14.30 | $13.87 | $13.93 | $11.43 | 4,032,750 |
| 2016-06-15 | $13.79 | $15.05 | $13.65 | $14.23 | $11.68 | 6,066,610 |
| 2016-06-14 | $14.10 | $14.30 | $13.71 | $13.92 | $11.42 | 3,698,590 |
| 2016-06-13 | $14.40 | $14.73 | $14.28 | $14.30 | $11.74 | 2,183,230 |
| 2016-06-10 | $14.63 | $14.63 | $14.63 | $14.63 | $12.01 | 0 |
| 2016-06-09 | $14.63 | $14.63 | $14.63 | $14.63 | $12.01 | 0 |
| 2016-06-08 | $14.50 | $14.75 | $14.35 | $14.63 | $12.01 | 3,889,210 |
| 2016-06-07 | $14.80 | $14.82 | $14.44 | $14.58 | $11.96 | 2,209,280 |
| 2016-06-06 | $14.70 | $14.77 | $14.42 | $14.59 | $11.97 | 2,442,540 |
| 2016-06-03 | $14.60 | $14.96 | $14.60 | $14.76 | $12.11 | 3,444,280 |
| 2016-06-02 | $14.66 | $14.85 | $14.48 | $14.70 | $12.06 | 4,799,610 |
| 2016-06-01 | $14.42 | $14.42 | $14.42 | $14.42 | $11.83 | 0 |
| 2016-05-31 | $13.80 | $14.51 | $13.70 | $14.42 | $11.83 | 6,359,480 |
| 2016-05-30 | $13.56 | $13.85 | $13.52 | $13.70 | $11.24 | 3,045,250 |
| 2016-05-27 | $14.02 | $14.04 | $13.75 | $13.81 | $11.33 | 5,550,860 |
| 2016-05-26 | $14.58 | $14.58 | $13.80 | $14.08 | $11.55 | 4,347,750 |
| 2016-05-25 | $14.50 | $14.79 | $14.32 | $14.49 | $11.89 | 2,224,150 |
| 2016-05-24 | $14.69 | $14.70 | $14.36 | $14.49 | $11.89 | 3,321,130 |
| 2016-05-23 | $14.27 | $14.70 | $14.18 | $14.69 | $12.06 | 5,445,600 |
| 2016-05-20 | $14.02 | $14.44 | $14.02 | $14.22 | $11.67 | 2,311,330 |
| 2016-05-19 | $14.06 | $14.37 | $14.06 | $14.18 | $11.64 | 2,926,010 |
| 2016-05-18 | $14.52 | $14.52 | $14.00 | $14.04 | $11.52 | 3,505,520 |
| 2016-05-17 | $14.18 | $14.73 | $14.18 | $14.57 | $11.96 | 6,922,890 |
| 2016-05-16 | $14.21 | $14.47 | $14.11 | $14.29 | $11.73 | 2,490,450 |
| 2016-05-13 | $14.20 | $14.29 | $14.01 | $14.16 | $11.62 | 1,934,230 |
| 2016-05-12 | $13.66 | $14.31 | $13.35 | $14.19 | $11.64 | 3,368,710 |
| 2016-05-11 | $13.66 | $13.95 | $13.45 | $13.91 | $11.42 | 4,016,490 |
| 2016-05-10 | $13.76 | $13.81 | $13.50 | $13.65 | $11.20 | 2,128,680 |
| 2016-05-09 | $13.96 | $13.96 | $13.57 | $13.63 | $11.19 | 5,131,570 |
| 2016-05-06 | $14.78 | $14.96 | $14.00 | $14.11 | $11.58 | 4,861,270 |
| 2016-05-05 | $14.78 | $14.78 | $14.58 | $14.72 | $12.08 | 3,192,150 |
| 2016-05-04 | $14.61 | $15.26 | $14.55 | $14.85 | $12.19 | 5,599,270 |
| 2016-05-03 | $14.46 | $14.63 | $14.10 | $14.63 | $12.01 | 5,250,450 |
| 2016-05-02 | $14.38 | $14.38 | $14.38 | $14.38 | $11.80 | 0 |
| 2016-04-29 | $14.38 | $14.46 | $14.10 | $14.38 | $11.80 | 2,943,840 |
| 2016-04-28 | $14.40 | $14.60 | $14.09 | $14.37 | $11.79 | 3,330,800 |
| 2016-04-27 | $14.78 | $14.89 | $14.31 | $14.52 | $11.92 | 3,732,080 |
| 2016-04-26 | $14.55 | $14.85 | $14.41 | $14.75 | $12.10 | 3,898,440 |
| 2016-04-25 | $14.66 | $14.67 | $14.10 | $14.46 | $11.87 | 3,672,010 |
| 2016-04-22 | $14.01 | $14.69 | $13.78 | $14.60 | $11.98 | 5,668,080 |
| 2016-04-21 | $14.42 | $14.65 | $14.11 | $14.21 | $11.66 | 3,766,410 |
| 2016-04-20 | $15.20 | $15.24 | $13.75 | $14.39 | $11.81 | 7,295,210 |
| 2016-04-19 | $15.13 | $15.27 | $14.95 | $15.16 | $12.44 | 4,071,350 |
| 2016-04-18 | $15.33 | $15.39 | $14.92 | $15.08 | $12.38 | 5,788,570 |
| 2016-04-15 | $15.55 | $15.66 | $15.12 | $15.29 | $12.55 | 6,191,990 |
| 2016-04-14 | $15.60 | $15.85 | $15.39 | $15.50 | $12.72 | 7,639,990 |
| 2016-04-13 | $15.49 | $15.86 | $15.18 | $15.38 | $12.62 | 10,808,320 |
| 2016-04-12 | $15.60 | $15.78 | $15.08 | $15.33 | $12.58 | 14,047,400 |
| 2016-04-11 | $14.21 | $15.53 | $14.21 | $15.53 | $12.74 | 20,699,670 |
| 2016-04-08 | $14.43 | $14.43 | $13.96 | $14.12 | $11.59 | 6,719,200 |
| 2016-04-07 | $14.33 | $15.38 | $14.20 | $14.43 | $11.84 | 16,795,190 |
| 2016-04-06 | $13.40 | $14.21 | $13.38 | $14.09 | $11.56 | 11,685,190 |
| 2016-04-05 | $13.19 | $13.63 | $13.15 | $13.51 | $11.09 | 6,362,530 |
| 2016-04-04 | $13.24 | $13.24 | $13.24 | $13.24 | $10.87 | 0 |
| 2016-04-01 | $13.24 | $13.27 | $12.92 | $13.24 | $10.87 | 4,108,320 |
| 2016-03-31 | $13.31 | $13.40 | $12.99 | $13.18 | $10.82 | 5,892,250 |
| 2016-03-30 | $13.05 | $13.43 | $12.99 | $13.38 | $10.98 | 5,105,760 |
| 2016-03-29 | $13.11 | $13.15 | $12.68 | $13.02 | $10.68 | 6,037,690 |
| 2016-03-28 | $13.44 | $13.44 | $13.12 | $13.18 | $10.82 | 5,899,270 |
| 2016-03-25 | $13.41 | $13.41 | $13.12 | $13.31 | $10.92 | 5,519,090 |
| 2016-03-24 | $13.42 | $13.54 | $13.20 | $13.45 | $11.04 | 5,521,780 |
| 2016-03-23 | $13.58 | $13.63 | $13.19 | $13.50 | $11.08 | 7,237,160 |
| 2016-03-22 | $13.90 | $13.90 | $13.55 | $13.59 | $11.15 | 7,269,490 |
| 2016-03-21 | $13.68 | $14.11 | $13.68 | $13.95 | $11.45 | 8,544,330 |
| 2016-03-18 | $13.49 | $13.83 | $13.32 | $13.77 | $11.30 | 7,835,300 |
| 2016-03-17 | $13.17 | $13.49 | $12.96 | $13.38 | $10.98 | 4,611,750 |
| 2016-03-16 | $13.39 | $13.50 | $13.10 | $13.13 | $10.78 | 2,663,380 |
| 2016-03-15 | $13.21 | $13.59 | $13.03 | $13.33 | $10.94 | 3,714,110 |
| 2016-03-14 | $13.47 | $13.73 | $13.20 | $13.23 | $10.86 | 7,582,630 |
| 2016-03-11 | $13.26 | $13.32 | $12.87 | $13.14 | $10.78 | 3,586,370 |
| 2016-03-10 | $13.43 | $13.49 | $13.18 | $13.24 | $10.87 | 3,308,040 |
| 2016-03-09 | $13.16 | $13.59 | $13.14 | $13.23 | $10.86 | 4,320,340 |
| 2016-03-08 | $13.92 | $13.92 | $13.11 | $13.59 | $11.15 | 5,117,500 |
| 2016-03-07 | $13.49 | $13.99 | $13.49 | $13.91 | $11.42 | 5,866,240 |
| 2016-03-04 | $13.68 | $13.68 | $13.03 | $13.56 | $11.13 | 7,604,260 |
| 2016-03-03 | $13.48 | $13.75 | $13.40 | $13.69 | $11.23 | 8,220,930 |
| 2016-03-02 | $12.70 | $13.70 | $12.60 | $13.66 | $11.21 | 11,462,440 |
| 2016-03-01 | $12.33 | $12.63 | $11.90 | $12.61 | $10.35 | 5,543,560 |
| 2016-02-29 | $12.11 | $12.17 | $11.19 | $11.95 | $9.81 | 6,617,920 |
| 2016-02-26 | $11.85 | $12.51 | $11.66 | $12.00 | $9.85 | 8,704,830 |
| 2016-02-25 | $12.98 | $13.18 | $11.65 | $11.65 | $9.56 | 7,753,100 |
| 2016-02-24 | $12.90 | $12.99 | $12.76 | $12.94 | $10.62 | 3,721,600 |
| 2016-02-23 | $13.00 | $13.08 | $12.75 | $12.90 | $10.59 | 4,113,356 |
| 2016-02-22 | $12.74 | $13.10 | $12.67 | $12.96 | $10.64 | 5,257,150 |
| 2016-02-19 | $12.50 | $12.93 | $12.50 | $12.61 | $10.35 | 5,593,130 |
| 2016-02-18 | $13.00 | $13.30 | $12.57 | $12.60 | $10.34 | 9,725,540 |
| 2016-02-17 | $12.79 | $13.05 | $12.40 | $12.79 | $10.50 | 6,316,180 |
| 2016-02-16 | $12.21 | $12.95 | $12.15 | $12.79 | $10.50 | 6,657,190 |
| 2016-02-15 | $11.50 | $12.48 | $11.30 | $12.21 | $10.02 | 4,623,000 |
| 2016-02-12 | $11.79 | $11.79 | $11.79 | $11.79 | $9.68 | 0 |
| 2016-02-11 | $11.79 | $11.79 | $11.79 | $11.79 | $9.68 | 0 |
| 2016-02-10 | $11.79 | $11.79 | $11.79 | $11.79 | $9.68 | 0 |
| 2016-02-09 | $11.79 | $11.79 | $11.79 | $11.79 | $9.68 | 0 |
| 2016-02-08 | $11.79 | $11.79 | $11.79 | $11.79 | $9.68 | 0 |
| 2016-02-05 | $11.78 | $12.32 | $11.55 | $11.79 | $9.68 | 4,947,190 |
| 2016-02-04 | $10.99 | $11.95 | $10.91 | $11.78 | $9.67 | 5,673,030 |
| 2016-02-03 | $10.56 | $11.04 | $10.50 | $11.01 | $9.04 | 4,650,230 |
| 2016-02-02 | $10.10 | $10.97 | $10.05 | $10.79 | $8.85 | 6,225,810 |
| 2016-02-01 | $10.20 | $10.32 | $9.81 | $9.97 | $8.18 | 3,180,020 |
| 2016-01-29 | $9.97 | $10.25 | $9.75 | $10.12 | $8.30 | 3,686,170 |
| 2016-01-28 | $10.30 | $10.35 | $9.65 | $9.72 | $7.98 | 2,851,710 |
| 2016-01-27 | $10.84 | $10.98 | $9.88 | $10.35 | $8.49 | 4,370,160 |
| 2016-01-26 | $11.85 | $11.91 | $10.77 | $10.77 | $8.84 | 5,050,400 |
| 2016-01-25 | $11.95 | $12.25 | $11.75 | $11.97 | $9.82 | 3,979,920 |
| 2016-01-22 | $11.85 | $12.00 | $11.42 | $11.74 | $9.63 | 4,316,460 |
| 2016-01-21 | $12.08 | $12.40 | $11.60 | $11.67 | $9.58 | 4,593,040 |
| 2016-01-20 | $12.48 | $12.55 | $12.13 | $12.21 | $10.02 | 3,630,790 |
| 2016-01-19 | $11.95 | $12.58 | $11.92 | $12.54 | $10.29 | 5,155,290 |
| 2016-01-18 | $11.70 | $12.25 | $11.70 | $12.11 | $9.94 | 4,851,230 |
| 2016-01-15 | $12.25 | $12.50 | $11.81 | $11.98 | $9.83 | 4,342,070 |
| 2016-01-14 | $11.39 | $12.47 | $11.25 | $12.39 | $10.17 | 5,910,210 |
| 2016-01-13 | $12.06 | $12.45 | $11.70 | $11.75 | $9.64 | 5,254,820 |
| 2016-01-12 | $11.84 | $12.20 | $11.54 | $11.95 | $9.81 | 4,784,940 |
| 2016-01-11 | $12.44 | $13.05 | $11.83 | $11.84 | $9.72 | 7,407,880 |
| 2016-01-08 | $12.92 | $13.10 | $11.51 | $12.99 | $10.66 | 12,688,310 |
| 2016-01-07 | $13.48 | $13.48 | $12.37 | $12.44 | $10.21 | 1,284,500 |
| 2016-01-06 | $13.50 | $13.88 | $13.42 | $13.73 | $11.27 | 5,000,670 |
| 2016-01-05 | $12.83 | $14.07 | $12.80 | $13.49 | $11.07 | 6,977,370 |
| 2016-01-04 | $15.10 | $15.26 | $13.65 | $13.68 | $11.23 | 4,862,760 |
| 2016-01-01 | $15.17 | $15.17 | $15.17 | $15.17 | $12.45 | 0 |
| 2015-12-31 | $15.28 | $15.46 | $15.13 | $15.17 | $12.45 | 3,923,150 |
| 2015-12-30 | $15.28 | $15.60 | $15.20 | $15.40 | $12.64 | 6,834,650 |
| 2015-12-29 | $15.20 | $15.30 | $14.97 | $15.25 | $12.51 | 6,660,980 |
| 2015-12-28 | $15.85 | $15.93 | $15.20 | $15.26 | $12.52 | 10,072,410 |
| 2015-12-25 | $16.12 | $16.18 | $15.75 | $15.84 | $13.00 | 6,347,380 |
| 2015-12-24 | $16.19 | $16.22 | $15.60 | $16.03 | $13.15 | 7,754,840 |
| 2015-12-23 | $15.93 | $16.65 | $15.93 | $16.19 | $13.29 | 15,163,620 |
| 2015-12-22 | $16.06 | $16.28 | $15.85 | $16.01 | $13.14 | 7,283,040 |
| 2015-12-21 | $16.03 | $16.35 | $15.85 | $16.05 | $13.17 | 10,287,430 |
| 2015-12-18 | $15.80 | $16.37 | $15.80 | $16.02 | $13.15 | 16,122,410 |
| 2015-12-17 | $15.35 | $15.65 | $15.25 | $15.61 | $12.81 | 7,955,530 |
| 2015-12-16 | $15.10 | $15.23 | $14.99 | $15.11 | $12.40 | 5,010,800 |
| 2015-12-15 | $15.10 | $15.34 | $15.05 | $15.15 | $12.43 | 4,860,620 |
| 2015-12-14 | $14.60 | $15.09 | $14.50 | $15.03 | $12.33 | 3,967,900 |
| 2015-12-11 | $15.05 | $15.18 | $14.60 | $14.75 | $12.10 | 5,565,100 |
| 2015-12-10 | $15.07 | $15.37 | $14.91 | $15.01 | $12.32 | 6,233,370 |
| 2015-12-09 | $15.50 | $15.84 | $15.10 | $15.20 | $12.47 | 7,667,280 |
| 2015-12-08 | $16.16 | $16.16 | $15.60 | $15.72 | $12.90 | 8,950,390 |
| 2015-12-07 | $15.61 | $16.48 | $15.60 | $16.27 | $13.35 | 11,394,750 |
| 2015-12-04 | $15.26 | $15.98 | $15.18 | $15.75 | $12.93 | 11,788,400 |
| 2015-12-03 | $15.05 | $15.29 | $15.00 | $15.24 | $12.51 | 6,240,270 |
| 2015-12-02 | $15.25 | $15.39 | $14.69 | $15.02 | $12.33 | 6,590,640 |
| 2015-12-01 | $15.00 | $15.39 | $14.85 | $15.19 | $12.47 | 9,632,520 |
| 2015-11-30 | $14.55 | $15.01 | $13.58 | $15.00 | $12.31 | 10,138,730 |
| 2015-11-27 | $15.71 | $16.00 | $14.41 | $14.53 | $11.92 | 13,900,810 |
| 2015-11-26 | $16.25 | $16.48 | $16.00 | $16.01 | $13.14 | 12,350,450 |
| 2015-11-25 | $16.19 | $16.79 | $16.01 | $16.49 | $13.53 | 10,689,870 |
| 2015-11-24 | $16.33 | $16.51 | $15.89 | $16.12 | $13.23 | 11,484,060 |
| 2015-11-23 | $17.00 | $17.45 | $16.30 | $16.52 | $13.56 | 21,566,030 |
| 2015-11-20 | $15.95 | $17.44 | $15.70 | $17.18 | $14.10 | 26,826,440 |
| 2015-11-19 | $15.60 | $15.89 | $15.31 | $15.85 | $13.01 | 12,825,400 |
| 2015-11-18 | $15.42 | $15.79 | $15.30 | $15.48 | $12.70 | 13,618,390 |
| 2015-11-17 | $15.33 | $15.65 | $15.20 | $15.46 | $12.69 | 16,089,650 |
| 2015-11-16 | $14.58 | $15.15 | $14.50 | $15.06 | $12.36 | 7,516,510 |
| 2015-11-13 | $15.18 | $15.18 | $14.80 | $14.93 | $12.25 | 9,943,890 |
| 2015-11-12 | $15.40 | $15.73 | $15.17 | $15.37 | $12.61 | 12,692,670 |
| 2015-11-11 | $15.25 | $15.32 | $15.00 | $15.20 | $12.47 | 10,947,160 |
| 2015-11-10 | $15.31 | $15.60 | $15.00 | $15.23 | $12.50 | 14,241,450 |
| 2015-11-09 | $14.90 | $15.28 | $14.64 | $14.99 | $12.30 | 12,683,060 |
| 2015-11-06 | $14.71 | $15.30 | $14.60 | $15.08 | $12.38 | 12,662,190 |
| 2015-11-05 | $14.81 | $15.27 | $14.51 | $14.65 | $12.02 | 12,893,770 |
| 2015-11-04 | $13.95 | $14.86 | $13.95 | $14.75 | $12.10 | 11,683,680 |
| 2015-11-03 | $14.10 | $14.33 | $13.82 | $13.90 | $11.41 | 7,093,300 |
| 2015-11-02 | $14.25 | $14.68 | $14.00 | $14.06 | $11.54 | 8,537,290 |
| 2015-10-30 | $15.50 | $15.50 | $14.75 | $14.79 | $12.14 | 11,746,670 |
| 2015-10-29 | $15.16 | $15.76 | $15.06 | $15.26 | $12.52 | 12,392,810 |
| 2015-10-28 | $15.49 | $15.90 | $15.02 | $15.07 | $12.37 | 16,146,390 |
| 2015-10-27 | $15.49 | $16.47 | $14.68 | $15.86 | $13.02 | 31,203,550 |
| 2015-10-26 | $17.11 | $17.11 | $15.60 | $15.85 | $13.01 | 38,407,100 |
| 2015-10-23 | $15.01 | $15.55 | $14.65 | $15.55 | $12.76 | 13,116,100 |
| 2015-10-22 | $12.68 | $14.14 | $12.68 | $14.14 | $11.60 | 15,389,350 |
| 2015-10-21 | $14.17 | $14.20 | $12.85 | $12.85 | $10.55 | 11,577,820 |
| 2015-10-20 | $13.98 | $14.42 | $13.72 | $14.28 | $11.72 | 9,925,320 |
| 2015-10-19 | $14.52 | $14.70 | $13.60 | $13.96 | $11.46 | 10,690,620 |
| 2015-10-16 | $14.31 | $14.60 | $13.78 | $14.34 | $11.77 | 11,116,330 |
| 2015-10-15 | $13.15 | $14.13 | $13.15 | $14.12 | $11.59 | 10,249,170 |
| 2015-10-14 | $14.21 | $14.59 | $13.50 | $13.61 | $11.17 | 16,218,120 |
| 2015-10-13 | $12.85 | $13.49 | $12.71 | $13.47 | $11.05 | 9,412,090 |
| 2015-10-12 | $12.00 | $12.99 | $11.90 | $12.85 | $10.55 | 11,103,790 |
| 2015-10-09 | $11.87 | $12.25 | $11.77 | $11.92 | $9.78 | 8,173,640 |
| 2015-10-08 | $11.70 | $12.06 | $11.50 | $11.88 | $9.75 | 7,354,930 |
| 2015-10-07 | $11.30 | $11.30 | $11.30 | $11.30 | $9.27 | 0 |
| 2015-10-06 | $11.30 | $11.30 | $11.30 | $11.30 | $9.27 | 0 |
| 2015-10-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.27 | 0 |
| 2015-10-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.27 | 0 |
| 2015-10-01 | $11.30 | $11.30 | $11.30 | $11.30 | $9.27 | 0 |
| 2015-09-30 | $11.08 | $11.50 | $11.00 | $11.30 | $9.27 | 7,046,360 |
| 2015-09-29 | $10.90 | $11.53 | $10.80 | $11.10 | $9.11 | 9,850,840 |
| 2015-09-28 | $10.62 | $11.12 | $10.42 | $11.04 | $9.06 | 5,767,490 |
| 2015-09-25 | $10.76 | $11.50 | $10.65 | $10.83 | $8.89 | 9,862,050 |
| 2015-09-24 | $10.72 | $10.90 | $10.61 | $10.80 | $8.86 | 4,306,660 |
| 2015-09-23 | $10.51 | $10.95 | $10.40 | $10.64 | $8.73 | 5,518,320 |
| 2015-09-22 | $10.95 | $11.38 | $10.50 | $10.89 | $8.94 | 9,908,940 |
| 2015-09-21 | $10.14 | $11.04 | $9.98 | $10.92 | $8.96 | 10,736,820 |
| 2015-09-18 | $9.95 | $10.29 | $9.91 | $10.19 | $8.36 | 5,557,660 |
| 2015-09-17 | $10.00 | $10.60 | $9.78 | $9.96 | $8.17 | 14,187,080 |
| 2015-09-16 | $9.00 | $9.92 | $9.00 | $9.92 | $8.14 | 8,309,360 |
| 2015-09-15 | $9.01 | $9.35 | $8.70 | $9.02 | $7.40 | 7,604,260 |
| 2015-09-14 | $10.59 | $10.79 | $9.49 | $9.49 | $7.79 | 11,543,520 |
| 2015-09-11 | $10.40 | $10.83 | $10.31 | $10.54 | $8.65 | 8,870,130 |
| 2015-09-10 | $10.26 | $11.07 | $9.88 | $10.37 | $8.51 | 14,802,730 |
| 2015-09-09 | $9.89 | $10.50 | $9.89 | $10.33 | $8.48 | 13,227,940 |
| 2015-09-08 | $8.90 | $9.79 | $8.88 | $9.67 | $7.94 | 9,751,200 |
| 2015-09-07 | $8.88 | $9.25 | $8.81 | $8.90 | $7.30 | 7,836,290 |
| 2015-09-04 | $8.64 | $8.64 | $8.64 | $8.64 | $7.09 | 0 |
| 2015-09-03 | $8.64 | $8.64 | $8.64 | $8.64 | $7.09 | 0 |
| 2015-09-02 | $8.98 | $9.75 | $8.58 | $8.64 | $7.09 | 9,872,690 |
| 2015-09-01 | $10.50 | $10.50 | $9.44 | $9.52 | $7.81 | 13,666,610 |
| 2015-08-31 | $11.50 | $11.50 | $10.49 | $10.49 | $8.61 | 23,544,370 |
| 2015-08-28 | $10.62 | $11.67 | $10.50 | $11.65 | $9.56 | 24,703,490 |
| 2015-08-27 | $11.03 | $11.05 | $9.80 | $10.76 | $8.83 | 15,063,340 |
| 2015-08-26 | $10.60 | $10.94 | $9.60 | $10.05 | $8.25 | 11,884,260 |
| 2015-08-25 | $10.46 | $11.00 | $10.39 | $10.39 | $8.53 | 9,142,800 |
| 2015-08-24 | $12.19 | $12.19 | $11.54 | $11.54 | $9.47 | 12,381,020 |
| 2015-08-21 | $13.00 | $13.35 | $12.48 | $12.82 | $10.52 | 6,142,890 |
| 2015-08-20 | $13.90 | $13.99 | $13.16 | $13.27 | $10.89 | 7,107,380 |
| 2015-08-19 | $12.83 | $14.10 | $12.30 | $13.84 | $11.36 | 10,384,970 |
| 2015-08-18 | $14.70 | $14.79 | $13.31 | $13.31 | $10.92 | 13,992,000 |
| 2015-08-17 | $14.60 | $15.00 | $14.09 | $14.79 | $12.14 | 10,880,090 |
| 2015-08-14 | $15.01 | $15.13 | $14.55 | $14.71 | $12.07 | 9,736,870 |
| 2015-08-13 | $14.28 | $15.10 | $14.28 | $14.86 | $12.19 | 12,268,680 |
| 2015-08-12 | $14.50 | $15.12 | $14.30 | $14.38 | $11.80 | 11,524,170 |
| 2015-08-11 | $14.10 | $15.46 | $14.07 | $14.98 | $12.29 | 20,781,700 |
| 2015-08-10 | $13.18 | $14.30 | $13.17 | $14.28 | $11.72 | 17,435,170 |
| 2015-08-07 | $12.54 | $13.21 | $12.54 | $13.04 | $10.70 | 13,664,200 |
| 2015-08-06 | $12.19 | $12.62 | $12.02 | $12.48 | $10.24 | 7,794,490 |
| 2015-08-05 | $12.56 | $13.10 | $12.35 | $12.56 | $10.31 | 13,911,300 |
Ningbo Sanxing Electric Company Ltd (601567) News Headlines
Recent Ningbo Sanxing Electric Company Ltd (601567) News
Similar Companies to Ningbo Sanxing Electric Company Ltd (601567) 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 | -- | -- | -- |