GreatSun Foods Company Ltd (603336) Exchange: SHG
Data as of Aug. 27, 2025
$9.16 ($-0.17) -1.82%
GreatSun Foods Company Ltd - Daily Information
Click for more stock information on GreatSun Foods Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.36 |
| Previous Close | $9.16 |
| High | $9.42 |
| Low | $9.10 |
| Adjusted Open | $9.36 |
| Previous Adjusted Close | $9.16 |
| Adjusted High | $9.42 |
| Adjusted Low | $9.10 |
About GreatSun Foods Company Ltd (603336)
Invest in GreatSun Foods Company Ltd (603336)
Historical Stock Data for GreatSun Foods Company Ltd (603336)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $9.36 | $9.42 | $9.10 | $9.16 | $9.16 | 22,600,400 |
| 2025-08-25 | $9.47 | $9.54 | $9.24 | $9.33 | $9.33 | 27,001,650 |
| 2025-08-22 | $9.89 | $9.93 | $9.36 | $9.49 | $9.49 | 35,715,730 |
| 2025-08-21 | $9.26 | $10.02 | $9.26 | $9.89 | $9.89 | 43,604,850 |
| 2025-08-20 | $9.09 | $9.51 | $9.02 | $9.30 | $9.30 | 40,858,100 |
| 2025-08-19 | $8.34 | $9.17 | $8.34 | $9.17 | $9.17 | 35,408,450 |
| 2025-08-18 | $8.19 | $8.35 | $8.11 | $8.34 | $8.34 | 20,996,670 |
| 2025-08-15 | $7.95 | $8.18 | $7.95 | $8.18 | $8.18 | 17,032,780 |
| 2025-08-14 | $8.02 | $8.14 | $7.99 | $8.00 | $8.00 | 19,724,310 |
| 2025-08-13 | $8.19 | $8.29 | $8.02 | $8.07 | $8.07 | 26,408,050 |
| 2025-08-12 | $8.22 | $8.53 | $8.14 | $8.20 | $8.20 | 34,317,800 |
| 2025-08-11 | $7.97 | $8.23 | $7.91 | $8.14 | $8.14 | 27,182,420 |
| 2025-08-08 | $7.58 | $8.18 | $7.54 | $8.00 | $8.00 | 39,322,620 |
| 2025-08-07 | $7.50 | $7.74 | $7.47 | $7.57 | $7.57 | 16,340,190 |
| 2025-08-06 | $7.57 | $7.57 | $7.41 | $7.54 | $7.54 | 15,253,410 |
| 2025-08-05 | $7.45 | $7.70 | $7.35 | $7.56 | $7.56 | 23,363,120 |
| 2025-08-04 | $7.35 | $7.60 | $7.32 | $7.40 | $7.40 | 18,939,940 |
| 2025-08-01 | $7.27 | $7.67 | $7.27 | $7.45 | $7.45 | 34,983,900 |
| 2025-07-31 | $7.27 | $7.45 | $7.19 | $7.29 | $7.29 | 17,980,200 |
| 2025-07-30 | $7.30 | $7.42 | $7.27 | $7.27 | $7.27 | 17,844,250 |
| 2025-07-29 | $7.49 | $7.55 | $7.28 | $7.37 | $7.37 | 23,892,330 |
| 2025-07-28 | $7.60 | $7.94 | $7.38 | $7.44 | $7.44 | 41,655,220 |
| 2025-07-25 | $7.70 | $7.98 | $7.38 | $7.52 | $7.52 | 49,351,390 |
| 2025-07-24 | $7.01 | $7.72 | $7.01 | $7.72 | $7.72 | 27,781,730 |
| 2025-07-23 | $7.34 | $7.40 | $6.92 | $7.02 | $7.02 | 42,823,980 |
| 2025-07-22 | $7.30 | $7.40 | $7.17 | $7.38 | $7.38 | 21,727,240 |
| 2025-07-21 | $7.10 | $7.40 | $6.97 | $7.33 | $7.33 | 27,496,730 |
| 2025-07-18 | $7.10 | $7.14 | $6.93 | $7.02 | $7.02 | 26,842,270 |
| 2025-07-17 | $6.85 | $7.16 | $6.82 | $7.14 | $7.14 | 32,551,780 |
| 2025-07-16 | $6.71 | $7.01 | $6.65 | $6.88 | $6.88 | 39,108,870 |
| 2025-07-15 | $6.41 | $6.83 | $6.40 | $6.71 | $6.71 | 49,400,620 |
| 2025-07-14 | $6.21 | $6.52 | $6.17 | $6.42 | $6.42 | 31,196,260 |
| 2025-07-11 | $6.20 | $6.26 | $6.15 | $6.21 | $6.21 | 14,408,150 |
| 2025-07-10 | $6.23 | $6.25 | $6.13 | $6.22 | $6.22 | 14,572,530 |
| 2025-07-09 | $6.35 | $6.36 | $6.20 | $6.22 | $6.22 | 21,671,790 |
| 2025-07-08 | $6.36 | $6.42 | $6.28 | $6.38 | $6.38 | 24,138,530 |
| 2025-07-07 | $6.22 | $6.46 | $6.18 | $6.40 | $6.40 | 33,933,830 |
| 2025-07-04 | $6.27 | $6.32 | $6.10 | $6.10 | $6.10 | 20,571,790 |
| 2025-07-03 | $6.28 | $6.34 | $6.17 | $6.28 | $6.28 | 24,460,740 |
| 2025-07-02 | $6.07 | $6.40 | $6.04 | $6.27 | $6.27 | 39,013,320 |
| 2025-06-30 | $5.95 | $6.07 | $5.95 | $6.04 | $6.04 | 14,549,080 |
| 2025-06-27 | $6.00 | $6.02 | $5.93 | $6.01 | $6.01 | 17,884,640 |
| 2025-06-26 | $6.05 | $6.12 | $5.90 | $6.01 | $6.01 | 35,290,180 |
| 2025-06-25 | $6.61 | $6.80 | $6.15 | $6.20 | $6.20 | 50,144,500 |
| 2025-06-24 | $6.17 | $6.44 | $6.09 | $6.32 | $6.32 | 26,688,630 |
| 2025-06-23 | $6.01 | $6.21 | $6.01 | $6.21 | $6.21 | 26,651,230 |
| 2025-06-20 | $6.12 | $6.27 | $6.03 | $6.03 | $6.03 | 27,261,570 |
| 2025-06-19 | $6.46 | $6.58 | $6.05 | $6.08 | $6.08 | 50,013,350 |
| 2025-06-18 | $6.88 | $7.02 | $6.49 | $6.52 | $6.52 | 82,448,280 |
| 2025-06-17 | $6.73 | $7.54 | $6.60 | $7.17 | $7.17 | 100,792,550 |
| 2025-06-06 | $6.00 | $6.33 | $6.00 | $6.24 | $6.24 | 31,216,480 |
| 2025-06-05 | $5.98 | $6.11 | $5.94 | $6.06 | $6.06 | 24,851,690 |
| 2025-06-04 | $5.94 | $6.01 | $5.76 | $6.00 | $6.00 | 27,705,940 |
| 2025-06-03 | $5.90 | $6.06 | $5.85 | $5.98 | $5.98 | 31,159,760 |
| 2025-05-30 | $5.88 | $5.95 | $5.76 | $5.90 | $5.90 | 31,417,000 |
| 2025-05-29 | $5.74 | $5.86 | $5.61 | $5.82 | $5.82 | 26,350,180 |
| 2025-05-28 | $5.75 | $5.78 | $5.64 | $5.75 | $5.75 | 24,683,340 |
| 2025-05-27 | $5.50 | $5.83 | $5.50 | $5.76 | $5.76 | 41,505,300 |
| 2025-05-26 | $5.34 | $5.65 | $5.32 | $5.53 | $5.53 | 24,745,150 |
| 2025-05-23 | $5.51 | $5.51 | $5.33 | $5.36 | $5.36 | 16,916,690 |
| 2025-05-22 | $5.45 | $5.68 | $5.41 | $5.48 | $5.48 | 23,071,660 |
| 2025-05-21 | $5.55 | $5.60 | $5.47 | $5.48 | $5.48 | 18,278,810 |
| 2025-05-20 | $5.41 | $5.69 | $5.38 | $5.59 | $5.59 | 36,589,520 |
| 2025-05-19 | $5.28 | $5.40 | $5.27 | $5.40 | $5.40 | 16,951,820 |
| 2025-05-16 | $5.32 | $5.33 | $5.22 | $5.27 | $5.27 | 13,781,480 |
| 2025-05-15 | $5.34 | $5.39 | $5.27 | $5.35 | $5.35 | 18,628,820 |
| 2025-05-14 | $5.35 | $5.37 | $5.30 | $5.34 | $5.34 | 16,046,020 |
| 2025-05-13 | $5.44 | $5.49 | $5.33 | $5.34 | $5.34 | 21,735,580 |
| 2025-05-12 | $5.38 | $5.47 | $5.29 | $5.43 | $5.43 | 29,407,640 |
| 2025-05-09 | $5.51 | $5.60 | $5.41 | $5.43 | $5.43 | 37,920,150 |
| 2025-05-08 | $5.34 | $5.53 | $5.25 | $5.50 | $5.50 | 43,024,010 |
| 2025-05-07 | $5.29 | $5.41 | $5.23 | $5.39 | $5.39 | 47,835,870 |
| 2025-05-06 | $5.20 | $5.29 | $5.20 | $5.28 | $5.28 | 19,015,050 |
| 2025-04-30 | $5.13 | $5.24 | $5.09 | $5.20 | $5.20 | 25,016,640 |
| 2025-04-29 | $5.10 | $5.15 | $5.05 | $5.13 | $5.13 | 18,942,840 |
| 2025-04-28 | $5.08 | $5.17 | $5.01 | $5.10 | $5.10 | 24,972,920 |
| 2025-04-25 | $4.99 | $5.11 | $4.99 | $5.07 | $5.07 | 23,608,280 |
| 2025-04-24 | $5.10 | $5.14 | $4.99 | $5.01 | $5.01 | 26,648,080 |
| 2025-04-23 | $5.12 | $5.24 | $5.10 | $5.10 | $5.10 | 32,235,400 |
| 2025-04-22 | $5.09 | $5.23 | $5.07 | $5.21 | $5.21 | 36,411,030 |
| 2025-04-21 | $5.02 | $5.14 | $4.99 | $5.13 | $5.13 | 33,087,500 |
| 2025-04-18 | $5.33 | $5.38 | $5.06 | $5.07 | $5.07 | 58,184,560 |
| 2025-04-17 | $5.57 | $5.65 | $5.42 | $5.42 | $5.42 | 47,959,400 |
| 2025-04-16 | $5.65 | $5.81 | $5.31 | $5.67 | $5.67 | 72,017,340 |
| 2025-04-15 | $5.62 | $5.84 | $5.51 | $5.74 | $5.74 | 74,320,670 |
| 2025-04-14 | $5.40 | $5.80 | $5.40 | $5.71 | $5.71 | 81,596,130 |
| 2025-04-11 | $5.81 | $5.86 | $5.53 | $5.54 | $5.54 | 100,866,450 |
| 2025-04-10 | $5.73 | $6.54 | $5.73 | $6.14 | $6.14 | 127,317,520 |
| 2025-04-09 | $6.65 | $6.97 | $6.06 | $6.37 | $6.37 | 164,074,050 |
| 2025-04-08 | $5.98 | $6.34 | $5.52 | $6.34 | $6.34 | 102,382,590 |
| 2025-04-07 | $5.35 | $5.76 | $5.35 | $5.76 | $5.76 | 90,160,690 |
| 2025-04-03 | $5.20 | $5.50 | $5.03 | $5.24 | $5.24 | 77,001,590 |
| 2025-04-02 | $5.08 | $5.14 | $4.89 | $5.04 | $5.04 | 58,228,060 |
| 2025-04-01 | $4.51 | $4.96 | $4.50 | $4.96 | $4.96 | 40,878,670 |
| 2025-03-31 | $4.65 | $4.69 | $4.40 | $4.51 | $4.51 | 20,732,740 |
| 2025-03-28 | $4.80 | $4.84 | $4.65 | $4.73 | $4.73 | 14,770,750 |
| 2025-03-27 | $4.90 | $4.98 | $4.79 | $4.80 | $4.80 | 21,647,280 |
| 2025-03-26 | $4.75 | $4.96 | $4.74 | $4.96 | $4.96 | 27,985,110 |
| 2025-03-25 | $4.68 | $4.86 | $4.63 | $4.79 | $4.79 | 22,233,830 |
| 2025-03-24 | $4.89 | $4.89 | $4.62 | $4.70 | $4.70 | 25,671,790 |
| 2025-03-21 | $4.93 | $5.06 | $4.85 | $4.88 | $4.88 | 47,743,380 |
| 2025-03-20 | $4.94 | $4.95 | $4.87 | $4.91 | $4.91 | 18,835,200 |
| 2025-03-19 | $4.96 | $4.98 | $4.89 | $4.92 | $4.92 | 21,249,560 |
| 2025-03-18 | $5.07 | $5.08 | $4.92 | $4.96 | $4.96 | 51,941,820 |
| 2025-03-17 | $4.69 | $5.10 | $4.65 | $5.10 | $5.10 | 43,804,390 |
| 2025-03-14 | $4.52 | $4.64 | $4.51 | $4.64 | $4.64 | 19,349,300 |
| 2025-03-13 | $4.65 | $4.65 | $4.48 | $4.53 | $4.53 | 18,077,560 |
| 2025-03-12 | $4.64 | $4.66 | $4.63 | $4.65 | $4.65 | 15,048,920 |
| 2025-03-11 | $4.67 | $4.67 | $4.59 | $4.66 | $4.66 | 17,678,490 |
| 2025-03-10 | $4.68 | $4.74 | $4.62 | $4.72 | $4.72 | 18,486,140 |
| 2025-03-07 | $4.67 | $4.70 | $4.61 | $4.69 | $4.69 | 23,085,790 |
| 2025-03-06 | $4.67 | $4.74 | $4.60 | $4.72 | $4.72 | 32,076,280 |
| 2025-03-05 | $4.85 | $4.97 | $4.65 | $4.73 | $4.73 | 31,699,570 |
| 2025-03-04 | $4.92 | $5.08 | $4.73 | $4.84 | $4.84 | 45,605,660 |
| 2025-03-03 | $4.86 | $5.30 | $4.63 | $5.02 | $5.02 | 65,183,390 |
| 2025-02-28 | $4.86 | $5.10 | $4.71 | $4.91 | $4.91 | 71,920,760 |
| 2025-02-27 | $4.47 | $4.86 | $4.47 | $4.86 | $4.86 | 42,797,840 |
| 2025-02-26 | $4.41 | $4.50 | $4.37 | $4.42 | $4.42 | 13,636,660 |
| 2025-02-25 | $4.36 | $4.41 | $4.34 | $4.37 | $4.37 | 14,823,430 |
| 2025-02-24 | $4.52 | $4.59 | $4.43 | $4.44 | $4.44 | 22,159,400 |
| 2025-02-20 | $4.34 | $4.47 | $4.30 | $4.41 | $4.41 | 13,203,350 |
| 2025-02-19 | $4.29 | $4.34 | $4.25 | $4.34 | $4.34 | 12,427,380 |
| 2025-02-18 | $4.56 | $4.56 | $4.28 | $4.32 | $4.32 | 23,139,540 |
| 2025-02-17 | $4.40 | $4.56 | $4.40 | $4.56 | $4.56 | 19,318,870 |
| 2025-02-14 | $4.47 | $4.49 | $4.38 | $4.40 | $4.40 | 14,170,660 |
| 2025-02-13 | $4.51 | $4.60 | $4.45 | $4.47 | $4.47 | 15,691,280 |
| 2025-02-12 | $4.54 | $4.55 | $4.45 | $4.51 | $4.51 | 12,764,950 |
| 2025-02-11 | $4.61 | $4.65 | $4.52 | $4.54 | $4.54 | 14,148,100 |
| 2025-02-10 | $4.51 | $4.64 | $4.51 | $4.64 | $4.64 | 18,179,010 |
| 2025-02-07 | $4.47 | $4.57 | $4.45 | $4.50 | $4.50 | 18,881,610 |
| 2025-02-06 | $4.44 | $4.51 | $4.38 | $4.50 | $4.50 | 17,368,210 |
| 2025-02-05 | $4.41 | $4.51 | $4.40 | $4.46 | $4.46 | 14,948,520 |
| 2025-01-27 | $4.40 | $4.63 | $4.40 | $4.41 | $4.41 | 16,440,030 |
| 2025-01-24 | $4.47 | $4.54 | $4.36 | $4.43 | $4.43 | 18,385,710 |
| 2025-01-23 | $4.49 | $4.90 | $4.49 | $4.51 | $4.51 | 22,988,970 |
| 2025-01-22 | $4.40 | $4.64 | $4.32 | $4.47 | $4.47 | 22,955,220 |
| 2025-01-21 | $4.54 | $4.60 | $4.37 | $4.42 | $4.42 | 15,672,040 |
| 2025-01-20 | $4.55 | $4.58 | $4.43 | $4.53 | $4.53 | 15,930,350 |
| 2025-01-17 | $4.62 | $4.66 | $4.56 | $4.57 | $4.57 | 17,744,930 |
| 2025-01-16 | $4.63 | $4.79 | $4.58 | $4.65 | $4.65 | 26,602,830 |
| 2025-01-15 | $4.58 | $4.65 | $4.51 | $4.65 | $4.65 | 22,351,770 |
| 2025-01-14 | $4.47 | $4.63 | $4.43 | $4.63 | $4.63 | 32,422,140 |
| 2025-01-13 | $4.37 | $4.64 | $4.31 | $4.48 | $4.48 | 30,576,390 |
| 2025-01-09 | $4.13 | $4.55 | $4.11 | $4.55 | $4.55 | 23,811,180 |
| 2025-01-08 | $4.14 | $4.18 | $4.01 | $4.14 | $4.14 | 12,392,280 |
| 2025-01-07 | $4.01 | $4.17 | $3.99 | $4.14 | $4.14 | 14,082,850 |
| 2025-01-06 | $4.04 | $4.09 | $3.81 | $4.00 | $4.00 | 13,000,760 |
| 2025-01-03 | $4.30 | $4.32 | $4.01 | $4.04 | $4.04 | 18,194,940 |
| 2025-01-02 | $4.28 | $4.45 | $4.25 | $4.30 | $4.30 | 17,292,210 |
| 2024-12-31 | $4.32 | $4.41 | $4.26 | $4.27 | $4.27 | 12,685,510 |
| 2024-12-30 | $4.52 | $4.55 | $4.30 | $4.31 | $4.31 | 19,265,630 |
| 2024-12-27 | $4.37 | $4.61 | $4.33 | $4.56 | $4.56 | 18,130,230 |
| 2024-12-26 | $4.34 | $4.42 | $4.31 | $4.36 | $4.36 | 9,847,560 |
| 2024-12-25 | $4.44 | $4.46 | $4.24 | $4.34 | $4.34 | 12,331,290 |
| 2024-12-24 | $4.50 | $4.57 | $4.36 | $4.45 | $4.45 | 15,728,820 |
| 2024-12-23 | $4.89 | $4.91 | $4.48 | $4.54 | $4.54 | 22,152,160 |
| 2024-12-20 | $4.87 | $4.95 | $4.85 | $4.91 | $4.91 | 9,406,910 |
| 2024-12-19 | $4.93 | $4.97 | $4.77 | $4.87 | $4.87 | 14,671,840 |
| 2024-12-18 | $5.04 | $5.06 | $4.83 | $4.97 | $4.97 | 16,482,970 |
| 2024-12-17 | $5.30 | $5.33 | $5.03 | $5.04 | $5.04 | 25,453,440 |
| 2024-12-16 | $5.32 | $5.42 | $5.27 | $5.36 | $5.36 | 20,566,640 |
| 2024-12-13 | $5.45 | $5.49 | $5.30 | $5.32 | $5.32 | 27,980,330 |
| 2024-12-12 | $5.25 | $5.59 | $5.22 | $5.51 | $5.51 | 48,345,440 |
| 2024-12-11 | $5.15 | $5.25 | $5.13 | $5.25 | $5.25 | 18,029,070 |
| 2024-12-10 | $5.32 | $5.47 | $5.16 | $5.16 | $5.16 | 32,989,900 |
| 2024-12-09 | $5.11 | $5.22 | $5.09 | $5.19 | $5.19 | 22,503,520 |
| 2024-12-06 | $5.03 | $5.13 | $5.00 | $5.11 | $5.11 | 17,458,960 |
| 2024-12-05 | $5.05 | $5.10 | $4.98 | $5.07 | $5.07 | 20,261,520 |
| 2024-12-04 | $5.09 | $5.25 | $5.00 | $5.12 | $5.12 | 31,777,770 |
| 2024-12-03 | $5.03 | $5.13 | $5.00 | $5.09 | $5.09 | 22,765,480 |
| 2024-12-02 | $4.97 | $5.09 | $4.91 | $5.08 | $5.08 | 28,379,700 |
| 2024-11-29 | $4.69 | $5.10 | $4.68 | $4.97 | $4.97 | 36,866,680 |
| 2024-11-28 | $4.61 | $4.82 | $4.60 | $4.72 | $4.72 | 21,098,490 |
| 2024-11-27 | $4.63 | $4.67 | $4.45 | $4.66 | $4.66 | 21,300,260 |
| 2024-11-26 | $4.75 | $4.86 | $4.65 | $4.68 | $4.68 | 22,510,640 |
| 2024-11-25 | $4.69 | $4.73 | $4.48 | $4.64 | $4.64 | 24,270,900 |
| 2024-11-22 | $4.64 | $4.96 | $4.53 | $4.83 | $4.83 | 40,622,860 |
| 2024-11-21 | $4.66 | $4.68 | $4.59 | $4.65 | $4.65 | 14,979,560 |
| 2024-11-20 | $4.60 | $4.69 | $4.56 | $4.67 | $4.67 | 23,183,540 |
| 2024-11-19 | $4.56 | $4.64 | $4.47 | $4.64 | $4.64 | 15,974,730 |
| 2024-11-18 | $4.83 | $4.85 | $4.53 | $4.57 | $4.57 | 19,519,510 |
| 2024-11-15 | $5.07 | $5.09 | $4.76 | $4.77 | $4.77 | 24,906,300 |
| 2024-11-14 | $5.13 | $5.30 | $5.06 | $5.09 | $5.09 | 16,988,830 |
| 2024-11-13 | $5.16 | $5.34 | $5.06 | $5.21 | $5.21 | 23,459,400 |
| 2024-11-12 | $5.18 | $5.30 | $5.12 | $5.15 | $5.15 | 27,965,090 |
| 2024-11-11 | $5.22 | $5.30 | $5.10 | $5.26 | $5.26 | 39,071,070 |
| 2024-11-08 | $5.60 | $5.69 | $5.35 | $5.40 | $5.40 | 68,741,280 |
| 2024-11-07 | $5.59 | $6.02 | $5.50 | $5.85 | $5.85 | 104,497,000 |
| 2024-11-06 | $5.00 | $5.47 | $4.97 | $5.47 | $5.47 | 67,520,130 |
| 2024-11-05 | $4.81 | $5.04 | $4.80 | $4.97 | $4.97 | 36,199,130 |
| 2024-11-04 | $4.85 | $4.89 | $4.63 | $4.82 | $4.82 | 31,104,060 |
| 2024-11-01 | $5.00 | $5.29 | $4.91 | $4.96 | $4.96 | 38,738,540 |
| 2024-10-31 | $5.27 | $5.41 | $5.11 | $5.25 | $5.25 | 53,930,730 |
| 2024-10-30 | $5.01 | $5.61 | $4.93 | $5.46 | $5.46 | 70,556,000 |
| 2024-10-29 | $5.70 | $5.70 | $5.05 | $5.10 | $5.10 | 83,115,390 |
| 2024-10-28 | $4.88 | $5.19 | $4.81 | $5.19 | $5.19 | 18,793,060 |
| 2024-10-25 | $4.38 | $4.80 | $4.34 | $4.72 | $4.72 | 43,559,560 |
| 2024-10-24 | $4.40 | $4.48 | $4.33 | $4.38 | $4.38 | 21,688,820 |
| 2024-10-23 | $4.39 | $4.60 | $4.28 | $4.46 | $4.46 | 40,484,790 |
| 2024-10-22 | $4.20 | $4.53 | $4.17 | $4.40 | $4.40 | 45,841,650 |
| 2024-10-21 | $4.02 | $4.40 | $4.02 | $4.16 | $4.16 | 49,912,590 |
| 2024-10-18 | $3.85 | $4.10 | $3.78 | $4.03 | $4.03 | 39,200,260 |
| 2024-10-17 | $3.87 | $4.04 | $3.82 | $3.87 | $3.87 | 22,585,160 |
| 2024-10-16 | $3.78 | $4.06 | $3.75 | $3.91 | $3.91 | 26,455,910 |
| 2024-10-15 | $3.80 | $3.92 | $3.75 | $3.81 | $3.81 | 16,252,520 |
| 2024-10-14 | $3.75 | $3.86 | $3.71 | $3.84 | $3.84 | 17,065,770 |
| 2024-10-11 | $3.82 | $3.85 | $3.66 | $3.69 | $3.69 | 14,302,980 |
| 2024-10-10 | $3.77 | $3.90 | $3.77 | $3.82 | $3.82 | 20,831,340 |
| 2024-10-09 | $4.08 | $4.08 | $3.73 | $3.73 | $3.73 | 29,646,230 |
| 2024-10-08 | $4.39 | $4.39 | $3.89 | $4.12 | $4.12 | 47,560,100 |
| 2024-09-30 | $3.82 | $4.00 | $3.69 | $3.99 | $3.99 | 36,767,200 |
| 2024-09-27 | $3.58 | $3.69 | $3.51 | $3.67 | $3.67 | 18,028,310 |
| 2024-09-26 | $3.43 | $3.56 | $3.41 | $3.54 | $3.54 | 18,811,660 |
| 2024-09-25 | $3.46 | $3.51 | $3.43 | $3.44 | $3.44 | 20,868,760 |
| 2024-09-24 | $3.38 | $3.48 | $3.36 | $3.45 | $3.45 | 20,544,740 |
| 2024-09-23 | $3.42 | $3.45 | $3.33 | $3.39 | $3.39 | 20,478,850 |
| 2024-09-20 | $3.38 | $3.46 | $3.28 | $3.40 | $3.40 | 33,579,650 |
| 2024-09-19 | $3.12 | $3.37 | $3.12 | $3.37 | $3.37 | 27,606,700 |
| 2024-09-18 | $3.11 | $3.12 | $3.00 | $3.06 | $3.06 | 11,510,470 |
| 2024-09-13 | $3.13 | $3.16 | $3.10 | $3.11 | $3.11 | 8,571,810 |
| 2024-09-12 | $3.16 | $3.20 | $3.13 | $3.13 | $3.13 | 9,392,980 |
| 2024-09-11 | $3.20 | $3.23 | $3.13 | $3.16 | $3.16 | 12,597,980 |
| 2024-09-10 | $3.26 | $3.28 | $3.17 | $3.23 | $3.23 | 11,691,120 |
| 2024-09-09 | $3.20 | $3.28 | $3.17 | $3.25 | $3.25 | 11,603,650 |
| 2024-09-06 | $3.26 | $3.28 | $3.19 | $3.23 | $3.23 | 14,161,730 |
| 2024-09-05 | $3.27 | $3.31 | $3.25 | $3.28 | $3.28 | 15,307,080 |
| 2024-09-04 | $3.34 | $3.45 | $3.27 | $3.29 | $3.29 | 21,619,610 |
| 2024-09-03 | $3.22 | $3.40 | $3.19 | $3.36 | $3.36 | 25,470,280 |
| 2024-09-02 | $3.27 | $3.40 | $3.22 | $3.24 | $3.24 | 19,947,640 |
| 2024-08-30 | $3.18 | $3.33 | $3.14 | $3.27 | $3.27 | 19,095,150 |
| 2024-08-29 | $3.20 | $3.21 | $3.14 | $3.19 | $3.19 | 14,983,590 |
| 2024-08-28 | $3.25 | $3.32 | $3.13 | $3.23 | $3.23 | 21,909,640 |
| 2024-08-27 | $3.26 | $3.45 | $3.22 | $3.28 | $3.28 | 25,735,680 |
| 2024-08-26 | $3.13 | $3.32 | $3.11 | $3.24 | $3.24 | 23,974,340 |
| 2024-08-23 | $3.20 | $3.21 | $3.09 | $3.12 | $3.12 | 18,876,490 |
| 2024-08-22 | $3.35 | $3.35 | $3.18 | $3.18 | $3.18 | 27,075,260 |
| 2024-08-21 | $3.47 | $3.53 | $3.33 | $3.36 | $3.36 | 35,938,520 |
| 2024-08-20 | $3.68 | $3.74 | $3.54 | $3.54 | $3.54 | 46,777,930 |
| 2024-08-19 | $3.64 | $3.77 | $3.48 | $3.77 | $3.77 | 43,941,860 |
| 2024-08-16 | $3.50 | $3.67 | $3.38 | $3.43 | $3.43 | 40,333,750 |
| 2024-08-15 | $3.33 | $3.42 | $3.30 | $3.37 | $3.37 | 21,499,510 |
| 2024-08-14 | $3.47 | $3.52 | $3.31 | $3.36 | $3.36 | 23,660,840 |
| 2024-08-13 | $3.24 | $3.59 | $3.24 | $3.36 | $3.36 | 32,915,020 |
| 2024-08-12 | $3.27 | $3.35 | $3.25 | $3.28 | $3.28 | 22,089,630 |
| 2024-08-09 | $3.30 | $3.34 | $3.23 | $3.24 | $3.24 | 24,851,370 |
| 2024-08-08 | $3.16 | $3.50 | $3.15 | $3.37 | $3.37 | 35,142,560 |
| 2024-08-07 | $3.19 | $3.23 | $3.14 | $3.18 | $3.18 | 12,241,380 |
| 2024-08-06 | $3.11 | $3.19 | $3.10 | $3.18 | $3.18 | 16,419,780 |
| 2024-08-05 | $3.18 | $3.23 | $3.08 | $3.08 | $3.08 | 20,860,450 |
| 2024-08-02 | $3.12 | $3.22 | $3.09 | $3.17 | $3.17 | 20,476,850 |
| 2024-08-01 | $3.18 | $3.19 | $3.12 | $3.13 | $3.13 | 16,357,400 |
| 2024-07-31 | $3.08 | $3.18 | $3.05 | $3.18 | $3.18 | 24,322,620 |
| 2024-07-30 | $3.03 | $3.10 | $3.01 | $3.07 | $3.07 | 17,533,430 |
| 2024-07-29 | $3.02 | $3.08 | $2.98 | $3.04 | $3.04 | 18,793,390 |
| 2024-07-26 | $3.02 | $3.05 | $3.01 | $3.04 | $3.04 | 18,638,120 |
| 2024-07-25 | $3.03 | $3.07 | $2.97 | $3.02 | $3.02 | 23,716,470 |
| 2024-07-24 | $3.11 | $3.17 | $3.00 | $3.08 | $3.08 | 32,282,890 |
| 2024-07-23 | $3.15 | $3.24 | $3.12 | $3.17 | $3.17 | 40,978,170 |
| 2024-07-22 | $3.56 | $3.63 | $3.28 | $3.28 | $3.28 | 48,591,650 |
| 2024-07-19 | $3.80 | $3.92 | $3.55 | $3.64 | $3.64 | 78,904,680 |
| 2024-07-18 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 11,570,450 |
| 2024-07-17 | $3.31 | $3.53 | $3.30 | $3.53 | $3.53 | 30,047,840 |
| 2024-07-16 | $2.91 | $3.21 | $2.88 | $3.21 | $3.21 | 25,295,580 |
| 2024-07-15 | $3.04 | $3.04 | $2.89 | $2.92 | $2.92 | 14,249,640 |
| 2024-07-12 | $2.95 | $3.08 | $2.93 | $3.08 | $3.08 | 8,125,580 |
| 2024-07-11 | $2.85 | $2.98 | $2.85 | $2.97 | $2.97 | 8,332,090 |
| 2024-07-10 | $2.84 | $2.86 | $2.79 | $2.81 | $2.81 | 6,480,600 |
| 2024-07-09 | $2.90 | $2.95 | $2.78 | $2.87 | $2.87 | 9,203,700 |
| 2024-07-08 | $3.01 | $3.02 | $2.90 | $2.92 | $2.92 | 5,625,360 |
| 2024-07-05 | $3.00 | $3.04 | $2.94 | $3.02 | $3.02 | 5,213,470 |
| 2024-07-04 | $3.15 | $3.15 | $2.97 | $2.99 | $2.99 | 6,607,460 |
| 2024-07-03 | $3.15 | $3.19 | $3.12 | $3.14 | $3.14 | 5,144,970 |
| 2024-07-02 | $3.07 | $3.15 | $3.04 | $3.14 | $3.14 | 6,251,240 |
| 2024-07-01 | $3.01 | $3.07 | $2.99 | $3.07 | $3.07 | 5,117,550 |
| 2024-06-28 | $3.00 | $3.06 | $3.00 | $3.01 | $3.01 | 4,021,840 |
| 2024-06-27 | $3.07 | $3.10 | $3.01 | $3.01 | $3.01 | 5,107,600 |
| 2024-06-26 | $2.96 | $3.08 | $2.91 | $3.07 | $3.07 | 5,537,960 |
| 2024-06-25 | $2.92 | $2.99 | $2.91 | $2.96 | $2.96 | 5,798,280 |
| 2024-06-24 | $3.05 | $3.05 | $2.89 | $2.92 | $2.92 | 7,938,220 |
| 2024-06-21 | $3.05 | $3.10 | $3.03 | $3.06 | $3.06 | 4,975,280 |
| 2024-06-20 | $3.14 | $3.16 | $3.04 | $3.06 | $3.06 | 6,896,850 |
| 2024-06-19 | $3.16 | $3.18 | $3.13 | $3.14 | $3.14 | 4,859,590 |
| 2024-06-18 | $3.14 | $3.18 | $3.12 | $3.16 | $3.16 | 5,848,600 |
| 2024-06-17 | $3.22 | $3.22 | $3.12 | $3.14 | $3.14 | 8,212,830 |
| 2024-06-14 | $3.22 | $3.28 | $3.18 | $3.23 | $3.23 | 6,018,600 |
| 2024-06-13 | $3.28 | $3.29 | $3.20 | $3.22 | $3.22 | 6,017,010 |
| 2024-06-12 | $3.22 | $3.29 | $3.20 | $3.27 | $3.27 | 5,431,660 |
| 2024-06-11 | $3.29 | $3.29 | $3.16 | $3.22 | $3.22 | 7,707,740 |
| 2024-06-07 | $3.13 | $3.29 | $3.13 | $3.27 | $3.27 | 9,867,300 |
| 2024-06-06 | $3.30 | $3.33 | $3.08 | $3.12 | $3.12 | 12,458,190 |
| 2024-06-05 | $3.40 | $3.40 | $3.30 | $3.30 | $3.30 | 6,913,130 |
| 2024-06-04 | $3.49 | $3.49 | $3.38 | $3.41 | $3.41 | 6,160,950 |
| 2024-06-03 | $3.57 | $3.59 | $3.45 | $3.50 | $3.50 | 5,111,950 |
| 2024-05-31 | $3.62 | $3.62 | $3.55 | $3.57 | $3.57 | 4,873,660 |
| 2024-05-30 | $3.65 | $3.69 | $3.58 | $3.60 | $3.60 | 4,925,770 |
| 2024-05-29 | $3.67 | $3.71 | $3.64 | $3.66 | $3.66 | 5,792,910 |
| 2024-05-28 | $3.77 | $3.78 | $3.65 | $3.66 | $3.66 | 8,571,670 |
| 2024-05-27 | $3.78 | $3.82 | $3.72 | $3.77 | $3.77 | 5,438,780 |
| 2024-05-24 | $3.76 | $3.83 | $3.76 | $3.78 | $3.78 | 6,607,900 |
| 2024-05-23 | $3.82 | $3.85 | $3.72 | $3.74 | $3.74 | 7,161,900 |
| 2024-05-22 | $3.85 | $3.90 | $3.80 | $3.83 | $3.83 | 5,903,030 |
| 2024-05-21 | $3.86 | $3.89 | $3.80 | $3.84 | $3.84 | 7,771,240 |
| 2024-05-20 | $3.91 | $3.99 | $3.85 | $3.87 | $3.87 | 9,865,040 |
| 2024-05-17 | $3.94 | $4.04 | $3.86 | $3.91 | $3.91 | 13,390,550 |
| 2024-05-16 | $3.85 | $4.15 | $3.84 | $3.94 | $3.94 | 17,611,420 |
| 2024-05-15 | $3.91 | $3.93 | $3.82 | $3.84 | $3.84 | 5,340,780 |
| 2024-05-14 | $3.77 | $3.91 | $3.77 | $3.91 | $3.91 | 7,500,780 |
| 2024-05-13 | $3.81 | $3.86 | $3.75 | $3.78 | $3.78 | 8,240,450 |
| 2024-05-10 | $3.90 | $3.97 | $3.82 | $3.83 | $3.83 | 8,631,470 |
| 2024-05-09 | $3.83 | $3.91 | $3.80 | $3.89 | $3.89 | 10,272,830 |
| 2024-05-08 | $3.80 | $3.84 | $3.75 | $3.82 | $3.82 | 9,252,650 |
| 2024-05-07 | $3.80 | $3.81 | $3.75 | $3.79 | $3.79 | 6,458,480 |
| 2024-05-06 | $3.73 | $3.80 | $3.73 | $3.79 | $3.79 | 7,754,730 |
| 2024-04-30 | $3.69 | $3.76 | $3.62 | $3.70 | $3.70 | 9,889,140 |
| 2024-04-29 | $3.57 | $3.71 | $3.56 | $3.69 | $3.69 | 7,653,050 |
| 2024-04-26 | $3.54 | $3.60 | $3.48 | $3.58 | $3.58 | 7,685,400 |
| 2024-04-25 | $3.49 | $3.56 | $3.46 | $3.54 | $3.54 | 7,227,780 |
| 2024-04-24 | $3.43 | $3.51 | $3.42 | $3.49 | $3.49 | 8,563,840 |
| 2024-04-23 | $3.40 | $3.50 | $3.36 | $3.44 | $3.44 | 10,392,310 |
| 2024-04-22 | $3.41 | $3.47 | $3.30 | $3.38 | $3.38 | 9,233,580 |
| 2024-04-19 | $3.38 | $3.47 | $3.35 | $3.42 | $3.42 | 8,674,480 |
| 2024-04-18 | $3.47 | $3.50 | $3.33 | $3.41 | $3.41 | 13,497,580 |
| 2024-04-17 | $3.25 | $3.49 | $3.25 | $3.48 | $3.48 | 20,738,230 |
| 2024-04-16 | $3.40 | $3.49 | $3.28 | $3.28 | $3.28 | 15,668,610 |
| 2024-04-15 | $4.00 | $4.02 | $3.64 | $3.64 | $3.64 | 18,234,160 |
| 2024-04-12 | $4.15 | $4.17 | $4.01 | $4.04 | $4.04 | 10,203,210 |
| 2024-04-11 | $4.17 | $4.24 | $4.13 | $4.15 | $4.15 | 8,783,560 |
| 2024-04-10 | $4.33 | $4.33 | $4.14 | $4.19 | $4.19 | 7,122,310 |
| 2024-04-09 | $4.25 | $4.34 | $4.18 | $4.34 | $4.34 | 7,499,610 |
| 2024-04-08 | $4.31 | $4.32 | $4.22 | $4.24 | $4.24 | 7,497,950 |
| 2024-04-03 | $4.28 | $4.33 | $4.23 | $4.32 | $4.32 | 7,628,220 |
| 2024-04-02 | $4.29 | $4.32 | $4.23 | $4.30 | $4.30 | 7,554,560 |
| 2024-04-01 | $4.18 | $4.28 | $4.17 | $4.28 | $4.28 | 8,129,880 |
| 2024-03-29 | $4.14 | $4.22 | $4.11 | $4.18 | $4.18 | 8,983,570 |
| 2024-03-28 | $4.02 | $4.26 | $4.00 | $4.15 | $4.15 | 12,155,460 |
| 2024-03-27 | $4.12 | $4.14 | $4.03 | $4.03 | $4.03 | 5,815,730 |
| 2024-03-26 | $4.08 | $4.16 | $4.04 | $4.11 | $4.11 | 7,065,620 |
| 2024-03-25 | $4.16 | $4.22 | $4.05 | $4.08 | $4.08 | 8,951,220 |
| 2024-03-22 | $4.34 | $4.35 | $4.15 | $4.18 | $4.18 | 11,720,440 |
| 2024-03-21 | $4.29 | $4.39 | $4.25 | $4.36 | $4.36 | 15,838,430 |
| 2024-03-20 | $4.28 | $4.31 | $4.19 | $4.29 | $4.29 | 18,316,390 |
| 2024-03-19 | $4.12 | $4.34 | $4.08 | $4.33 | $4.33 | 26,601,150 |
| 2024-03-18 | $4.01 | $4.26 | $3.97 | $4.14 | $4.14 | 21,502,340 |
| 2024-03-15 | $3.91 | $4.01 | $3.91 | $4.00 | $4.00 | 9,311,140 |
| 2024-03-14 | $3.93 | $3.97 | $3.86 | $3.93 | $3.93 | 7,055,160 |
| 2024-03-13 | $3.98 | $3.99 | $3.89 | $3.94 | $3.94 | 8,083,000 |
| 2024-03-12 | $3.89 | $3.98 | $3.86 | $3.97 | $3.97 | 11,077,870 |
| 2024-03-11 | $3.80 | $3.88 | $3.78 | $3.88 | $3.88 | 7,555,870 |
| 2024-03-08 | $3.84 | $3.88 | $3.77 | $3.83 | $3.83 | 6,633,100 |
| 2024-03-07 | $3.86 | $3.93 | $3.83 | $3.83 | $3.83 | 9,225,720 |
| 2024-03-06 | $3.80 | $3.89 | $3.78 | $3.86 | $3.86 | 6,144,730 |
| 2024-03-05 | $3.92 | $3.92 | $3.80 | $3.81 | $3.81 | 8,208,780 |
| 2024-03-04 | $3.95 | $3.96 | $3.86 | $3.92 | $3.92 | 7,795,050 |
| 2024-03-01 | $3.93 | $3.97 | $3.87 | $3.95 | $3.95 | 10,295,970 |
| 2024-02-29 | $3.75 | $3.94 | $3.71 | $3.93 | $3.93 | 14,907,950 |
| 2024-02-28 | $4.08 | $4.19 | $3.75 | $3.78 | $3.78 | 21,491,130 |
| 2024-02-27 | $3.96 | $4.08 | $3.91 | $4.08 | $4.08 | 11,194,840 |
| 2024-02-26 | $3.92 | $4.06 | $3.86 | $3.97 | $3.97 | 15,984,500 |
| 2024-02-23 | $3.83 | $3.92 | $3.78 | $3.92 | $3.92 | 13,162,170 |
| 2024-02-22 | $3.69 | $3.83 | $3.66 | $3.82 | $3.82 | 14,864,200 |
| 2024-02-21 | $3.58 | $3.77 | $3.55 | $3.70 | $3.70 | 15,464,300 |
| 2024-02-20 | $3.54 | $3.60 | $3.46 | $3.59 | $3.59 | 10,498,810 |
| 2024-02-19 | $3.50 | $3.62 | $3.46 | $3.56 | $3.56 | 19,180,730 |
| 2024-02-08 | $3.18 | $3.50 | $3.05 | $3.48 | $3.48 | 25,487,440 |
| 2024-02-07 | $3.65 | $3.65 | $3.27 | $3.28 | $3.28 | 27,870,490 |
| 2024-02-06 | $3.45 | $3.71 | $3.39 | $3.63 | $3.63 | 25,772,640 |
| 2024-02-05 | $4.13 | $4.15 | $3.77 | $3.77 | $3.77 | 15,577,990 |
| 2024-02-02 | $4.35 | $4.44 | $4.00 | $4.19 | $4.19 | 11,795,260 |
| 2024-02-01 | $4.40 | $4.43 | $4.22 | $4.30 | $4.30 | 10,482,950 |
| 2024-01-31 | $4.58 | $4.65 | $4.40 | $4.42 | $4.42 | 9,261,570 |
| 2024-01-30 | $4.76 | $4.79 | $4.61 | $4.63 | $4.63 | 4,733,450 |
| 2024-01-29 | $4.82 | $4.93 | $4.74 | $4.76 | $4.76 | 7,398,980 |
| 2024-01-26 | $4.78 | $4.93 | $4.75 | $4.85 | $4.85 | 8,266,580 |
| 2024-01-25 | $4.65 | $4.80 | $4.61 | $4.79 | $4.79 | 8,032,850 |
| 2024-01-24 | $4.52 | $4.66 | $4.41 | $4.65 | $4.65 | 10,467,090 |
| 2024-01-23 | $4.58 | $4.60 | $4.42 | $4.52 | $4.52 | 9,227,660 |
| 2024-01-22 | $4.93 | $4.94 | $4.56 | $4.63 | $4.63 | 11,265,350 |
| 2024-01-19 | $5.02 | $5.02 | $4.90 | $4.95 | $4.95 | 5,912,810 |
| 2024-01-18 | $5.07 | $5.09 | $4.85 | $5.00 | $5.00 | 11,082,090 |
| 2024-01-17 | $5.26 | $5.27 | $5.08 | $5.10 | $5.10 | 6,917,780 |
| 2024-01-16 | $5.30 | $5.31 | $5.16 | $5.26 | $5.26 | 7,336,530 |
| 2024-01-15 | $5.22 | $5.35 | $5.20 | $5.31 | $5.31 | 7,142,410 |
| 2024-01-12 | $5.28 | $5.37 | $5.23 | $5.25 | $5.25 | 7,720,370 |
| 2024-01-11 | $5.15 | $5.28 | $5.12 | $5.28 | $5.28 | 8,349,740 |
| 2024-01-10 | $5.14 | $5.17 | $5.06 | $5.16 | $5.16 | 5,283,890 |
| 2024-01-09 | $5.06 | $5.18 | $5.06 | $5.14 | $5.14 | 5,974,710 |
| 2024-01-08 | $5.16 | $5.17 | $5.03 | $5.05 | $5.05 | 5,268,170 |
| 2024-01-05 | $5.26 | $5.26 | $5.14 | $5.16 | $5.16 | 9,080,890 |
| 2024-01-04 | $5.24 | $5.27 | $5.19 | $5.23 | $5.23 | 5,458,040 |
| 2024-01-03 | $5.17 | $5.25 | $5.17 | $5.23 | $5.23 | 7,878,320 |
| 2024-01-02 | $5.10 | $5.25 | $5.10 | $5.21 | $5.21 | 8,923,910 |
| 2024-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-12-29 | $5.08 | $5.11 | $5.06 | $5.11 | $5.11 | 7,272,850 |
| 2023-12-28 | $5.08 | $5.12 | $5.00 | $5.08 | $5.08 | 7,946,760 |
| 2023-12-27 | $4.97 | $5.11 | $4.94 | $5.10 | $5.10 | 8,083,830 |
| 2023-12-26 | $5.01 | $5.03 | $4.93 | $4.94 | $4.94 | 6,756,760 |
| 2023-12-25 | $5.06 | $5.07 | $4.97 | $5.01 | $5.01 | 7,326,480 |
| 2023-12-22 | $5.17 | $5.19 | $5.05 | $5.06 | $5.06 | 10,309,070 |
| 2023-12-21 | $5.20 | $5.24 | $5.08 | $5.18 | $5.18 | 9,981,800 |
| 2023-12-20 | $5.28 | $5.32 | $5.19 | $5.20 | $5.20 | 8,564,320 |
| 2023-12-19 | $5.32 | $5.33 | $5.22 | $5.26 | $5.26 | 10,045,200 |
| 2023-12-18 | $5.32 | $5.40 | $5.28 | $5.32 | $5.32 | 10,291,600 |
| 2023-12-15 | $5.33 | $5.38 | $5.28 | $5.36 | $5.36 | 10,934,290 |
| 2023-12-14 | $5.43 | $5.45 | $5.31 | $5.34 | $5.34 | 14,286,810 |
| 2023-12-13 | $5.44 | $5.51 | $5.41 | $5.44 | $5.44 | 11,210,170 |
| 2023-12-12 | $5.45 | $5.48 | $5.39 | $5.46 | $5.46 | 11,063,260 |
| 2023-12-11 | $5.44 | $5.51 | $5.40 | $5.46 | $5.46 | 16,791,380 |
| 2023-12-08 | $5.58 | $5.60 | $5.39 | $5.41 | $5.41 | 24,018,870 |
| 2023-12-07 | $5.55 | $5.60 | $5.49 | $5.57 | $5.57 | 24,445,910 |
| 2023-12-06 | $5.49 | $5.68 | $5.46 | $5.63 | $5.63 | 45,197,070 |
| 2023-12-05 | $5.43 | $5.60 | $5.41 | $5.48 | $5.48 | 35,337,510 |
| 2023-12-04 | $5.35 | $5.51 | $5.33 | $5.47 | $5.47 | 33,424,390 |
| 2023-12-01 | $5.30 | $5.74 | $5.29 | $5.43 | $5.43 | 51,207,050 |
| 2023-11-30 | $5.35 | $5.39 | $5.19 | $5.32 | $5.32 | 37,052,220 |
| 2023-11-29 | $5.51 | $5.60 | $5.33 | $5.39 | $5.39 | 49,546,490 |
| 2023-11-28 | $5.62 | $5.77 | $5.33 | $5.49 | $5.49 | 79,210,290 |
| 2023-11-27 | $5.40 | $5.87 | $5.40 | $5.87 | $5.87 | 61,912,710 |
| 2023-11-24 | $5.15 | $5.34 | $5.12 | $5.34 | $5.34 | 24,246,860 |
| 2023-11-23 | $5.12 | $5.15 | $5.11 | $5.14 | $5.14 | 7,048,120 |
| 2023-11-22 | $5.12 | $5.16 | $5.12 | $5.13 | $5.13 | 7,210,710 |
| 2023-11-21 | $5.16 | $5.17 | $5.11 | $5.13 | $5.13 | 7,394,590 |
| 2023-11-20 | $5.10 | $5.17 | $5.09 | $5.16 | $5.16 | 7,957,780 |
| 2023-11-17 | $5.07 | $5.10 | $5.04 | $5.10 | $5.10 | 5,510,970 |
| 2023-11-16 | $5.08 | $5.16 | $5.05 | $5.08 | $5.08 | 7,223,960 |
| 2023-11-15 | $5.08 | $5.10 | $5.05 | $5.08 | $5.08 | 4,441,210 |
| 2023-11-14 | $5.08 | $5.09 | $5.04 | $5.07 | $5.07 | 4,315,700 |
| 2023-11-13 | $5.03 | $5.08 | $5.02 | $5.07 | $5.07 | 6,937,550 |
| 2023-11-10 | $5.03 | $5.05 | $4.98 | $5.03 | $5.03 | 5,062,060 |
| 2023-11-09 | $5.03 | $5.07 | $5.01 | $5.03 | $5.03 | 4,672,530 |
| 2023-11-08 | $5.02 | $5.08 | $5.01 | $5.05 | $5.05 | 5,347,220 |
| 2023-11-07 | $5.03 | $5.06 | $4.98 | $5.04 | $5.04 | 5,883,390 |
| 2023-11-06 | $5.03 | $5.05 | $4.98 | $5.03 | $5.03 | 7,092,790 |
| 2023-11-03 | $5.00 | $5.04 | $4.96 | $5.01 | $5.01 | 6,850,800 |
| 2023-11-02 | $4.98 | $5.02 | $4.95 | $4.97 | $4.97 | 4,986,030 |
| 2023-11-01 | $4.98 | $5.00 | $4.95 | $4.99 | $4.99 | 7,122,510 |
| 2023-10-31 | $4.95 | $4.99 | $4.93 | $4.96 | $4.96 | 4,570,480 |
| 2023-10-30 | $4.95 | $5.00 | $4.91 | $4.95 | $4.95 | 8,253,940 |
| 2023-10-27 | $4.84 | $4.95 | $4.82 | $4.94 | $4.94 | 7,412,900 |
| 2023-10-26 | $4.86 | $4.88 | $4.82 | $4.87 | $4.87 | 3,967,310 |
| 2023-10-25 | $4.83 | $4.89 | $4.82 | $4.88 | $4.88 | 6,061,940 |
| 2023-10-24 | $4.72 | $4.83 | $4.69 | $4.83 | $4.83 | 7,012,270 |
| 2023-10-23 | $4.81 | $4.82 | $4.68 | $4.70 | $4.70 | 7,035,080 |
| 2023-10-20 | $4.78 | $4.84 | $4.78 | $4.81 | $4.81 | 5,084,720 |
| 2023-10-19 | $4.85 | $4.91 | $4.80 | $4.81 | $4.81 | 6,519,640 |
| 2023-10-18 | $4.93 | $4.99 | $4.86 | $4.86 | $4.86 | 8,425,810 |
| 2023-10-17 | $4.97 | $4.98 | $4.91 | $4.92 | $4.92 | 6,453,570 |
| 2023-10-16 | $4.96 | $5.02 | $4.95 | $4.98 | $4.98 | 6,227,240 |
| 2023-10-13 | $5.01 | $5.01 | $4.93 | $4.96 | $4.96 | 6,406,510 |
| 2023-10-12 | $4.99 | $5.03 | $4.95 | $5.01 | $5.01 | 6,107,690 |
| 2023-10-11 | $5.00 | $5.02 | $4.95 | $4.96 | $4.96 | 6,868,720 |
| 2023-10-10 | $5.02 | $5.04 | $4.98 | $5.00 | $5.00 | 7,377,610 |
| 2023-10-09 | $5.10 | $5.10 | $4.97 | $4.99 | $4.99 | 9,858,490 |
| 2023-09-28 | $5.05 | $5.12 | $5.02 | $5.10 | $5.10 | 7,277,810 |
| 2023-09-27 | $5.00 | $5.07 | $4.99 | $5.05 | $5.05 | 5,853,380 |
| 2023-09-26 | $5.04 | $5.09 | $5.01 | $5.02 | $5.02 | 4,425,790 |
| 2023-09-25 | $5.06 | $5.13 | $5.04 | $5.06 | $5.06 | 5,447,620 |
| 2023-09-22 | $5.01 | $5.09 | $4.98 | $5.08 | $5.08 | 6,573,080 |
| 2023-09-21 | $5.12 | $5.13 | $5.00 | $5.01 | $5.01 | 9,785,620 |
| 2023-09-20 | $5.06 | $5.18 | $5.04 | $5.12 | $5.12 | 11,782,910 |
| 2023-09-19 | $5.07 | $5.14 | $5.07 | $5.08 | $5.08 | 8,522,840 |
| 2023-09-18 | $4.98 | $5.12 | $4.93 | $5.09 | $5.09 | 13,144,880 |
| 2023-09-15 | $4.93 | $5.03 | $4.92 | $4.99 | $4.99 | 7,613,380 |
| 2023-09-14 | $4.98 | $4.98 | $4.90 | $4.92 | $4.92 | 8,956,590 |
| 2023-09-13 | $5.03 | $5.04 | $4.95 | $4.98 | $4.98 | 8,711,250 |
| 2023-09-12 | $5.06 | $5.09 | $5.03 | $5.05 | $5.05 | 7,255,700 |
| 2023-09-11 | $5.03 | $5.07 | $4.99 | $5.06 | $5.06 | 8,190,940 |
| 2023-09-08 | $5.05 | $5.08 | $5.00 | $5.03 | $5.03 | 7,652,710 |
| 2023-09-07 | $5.10 | $5.13 | $5.03 | $5.03 | $5.03 | 10,750,290 |
| 2023-09-06 | $5.18 | $5.18 | $5.12 | $5.14 | $5.14 | 8,323,230 |
| 2023-09-05 | $5.20 | $5.22 | $5.16 | $5.17 | $5.17 | 8,623,670 |
| 2023-09-04 | $5.20 | $5.24 | $5.16 | $5.23 | $5.23 | 12,260,580 |
| 2023-09-01 | $5.12 | $5.21 | $5.12 | $5.18 | $5.18 | 14,467,340 |
| 2023-08-31 | $5.16 | $5.17 | $5.09 | $5.11 | $5.11 | 9,703,050 |
| 2023-08-30 | $5.12 | $5.24 | $5.10 | $5.15 | $5.15 | 14,525,350 |
| 2023-08-29 | $5.03 | $5.14 | $5.01 | $5.14 | $5.14 | 16,668,820 |
| 2023-08-28 | $5.26 | $5.26 | $5.00 | $5.01 | $5.01 | 27,040,310 |
| 2023-08-25 | $5.06 | $5.22 | $5.04 | $5.06 | $5.06 | 20,692,300 |
| 2023-08-24 | $4.97 | $5.12 | $4.93 | $5.08 | $5.08 | 17,650,580 |
| 2023-08-23 | $5.07 | $5.09 | $4.98 | $5.00 | $5.00 | 12,821,210 |
| 2023-08-22 | $5.16 | $5.20 | $4.98 | $5.09 | $5.09 | 23,890,260 |
| 2023-08-21 | $5.13 | $5.35 | $5.10 | $5.22 | $5.22 | 25,160,160 |
| 2023-08-18 | $5.30 | $5.33 | $5.13 | $5.13 | $5.13 | 24,945,570 |
| 2023-08-17 | $5.31 | $5.38 | $5.26 | $5.34 | $5.34 | 18,840,970 |
| 2023-08-16 | $5.29 | $5.41 | $5.23 | $5.36 | $5.36 | 23,512,200 |
| 2023-08-15 | $5.47 | $5.48 | $5.26 | $5.35 | $5.35 | 28,999,250 |
| 2023-08-14 | $5.51 | $5.51 | $5.32 | $5.40 | $5.40 | 38,144,450 |
| 2023-08-11 | $5.81 | $5.88 | $5.57 | $5.58 | $5.58 | 56,324,150 |
| 2023-08-10 | $5.96 | $6.10 | $5.80 | $5.88 | $5.88 | 70,677,830 |
| 2023-08-09 | $6.16 | $6.24 | $5.88 | $5.96 | $5.96 | 91,264,230 |
| 2023-08-08 | $6.00 | $6.36 | $5.96 | $6.36 | $6.36 | 106,545,110 |
| 2023-08-07 | $5.27 | $5.78 | $5.25 | $5.78 | $5.78 | 34,752,300 |
| 2023-08-04 | $5.37 | $5.39 | $5.23 | $5.25 | $5.25 | 6,729,460 |
| 2023-08-03 | $5.33 | $5.40 | $5.31 | $5.37 | $5.37 | 4,251,680 |
| 2023-08-02 | $5.30 | $5.39 | $5.30 | $5.33 | $5.33 | 4,563,630 |
| 2023-08-01 | $5.41 | $5.42 | $5.34 | $5.35 | $5.35 | 4,895,700 |
| 2023-07-31 | $5.33 | $5.44 | $5.31 | $5.42 | $5.42 | 9,578,140 |
| 2023-07-28 | $5.21 | $5.34 | $5.21 | $5.30 | $5.30 | 3,738,480 |
| 2023-07-27 | $5.33 | $5.35 | $5.25 | $5.27 | $5.27 | 3,338,670 |
| 2023-07-26 | $5.31 | $5.34 | $5.28 | $5.34 | $5.34 | 3,064,580 |
| 2023-07-25 | $5.36 | $5.38 | $5.32 | $5.33 | $5.33 | 4,574,270 |
| 2023-07-24 | $5.37 | $5.38 | $5.30 | $5.31 | $5.31 | 3,124,440 |
| 2023-07-21 | $5.33 | $5.41 | $5.32 | $5.37 | $5.37 | 4,955,170 |
| 2023-07-20 | $5.37 | $5.41 | $5.29 | $5.32 | $5.32 | 4,683,810 |
| 2023-07-19 | $5.39 | $5.42 | $5.32 | $5.35 | $5.35 | 3,775,630 |
| 2023-07-18 | $5.31 | $5.43 | $5.31 | $5.39 | $5.39 | 5,289,870 |
| 2023-07-17 | $5.25 | $5.35 | $5.23 | $5.33 | $5.33 | 4,407,410 |
| 2023-07-14 | $5.30 | $5.33 | $5.25 | $5.29 | $5.29 | 4,195,170 |
| 2023-07-13 | $5.28 | $5.34 | $5.26 | $5.27 | $5.27 | 5,065,120 |
| 2023-07-12 | $5.31 | $5.34 | $5.26 | $5.27 | $5.27 | 5,491,020 |
| 2023-07-11 | $5.36 | $5.36 | $5.28 | $5.31 | $5.31 | 5,886,450 |
| 2023-07-10 | $5.21 | $5.35 | $5.15 | $5.32 | $5.32 | 10,572,830 |
| 2023-07-07 | $5.03 | $5.27 | $5.01 | $5.24 | $5.24 | 13,619,430 |
| 2023-07-06 | $5.05 | $5.08 | $5.00 | $5.04 | $5.04 | 3,421,010 |
| 2023-07-05 | $5.05 | $5.08 | $5.01 | $5.03 | $5.03 | 3,527,430 |
| 2023-07-04 | $5.08 | $5.13 | $5.05 | $5.07 | $5.07 | 3,480,380 |
| 2023-07-03 | $5.07 | $5.11 | $5.04 | $5.10 | $5.10 | 6,383,220 |
| 2023-06-30 | $4.92 | $5.03 | $4.92 | $5.03 | $5.03 | 5,927,170 |
| 2023-06-29 | $4.89 | $5.00 | $4.86 | $4.94 | $4.94 | 5,094,000 |
| 2023-06-28 | $4.92 | $4.93 | $4.82 | $4.90 | $4.90 | 4,215,440 |
| 2023-06-27 | $4.78 | $4.98 | $4.78 | $4.92 | $4.92 | 6,270,860 |
| 2023-06-26 | $4.89 | $4.89 | $4.75 | $4.77 | $4.77 | 6,748,610 |
| 2023-06-21 | $5.03 | $5.07 | $4.87 | $4.90 | $4.90 | 8,444,810 |
| 2023-06-20 | $5.17 | $5.17 | $5.00 | $5.04 | $5.04 | 13,499,420 |
| 2023-06-19 | $6.85 | $6.89 | $6.69 | $6.71 | $5.06 | 6,513,410 |
| 2023-06-16 | $6.79 | $7.00 | $6.72 | $6.82 | $5.14 | 8,618,960 |
| 2023-06-15 | $6.97 | $6.97 | $6.77 | $6.80 | $5.12 | 8,600,070 |
| 2023-06-14 | $6.99 | $7.09 | $6.87 | $6.90 | $5.20 | 12,534,770 |
| 2023-06-13 | $7.05 | $7.19 | $6.94 | $6.99 | $5.27 | 20,345,550 |
| 2023-06-12 | $6.63 | $7.32 | $6.61 | $7.03 | $5.30 | 35,929,530 |
| 2023-06-09 | $6.40 | $6.73 | $6.39 | $6.65 | $5.01 | 11,969,230 |
| 2023-06-08 | $6.33 | $6.46 | $6.31 | $6.44 | $4.85 | 4,515,950 |
| 2023-06-07 | $6.28 | $6.35 | $6.23 | $6.33 | $4.77 | 2,023,270 |
| 2023-06-06 | $6.35 | $6.35 | $6.24 | $6.27 | $4.72 | 2,602,950 |
| 2023-06-05 | $6.33 | $6.35 | $6.28 | $6.35 | $4.78 | 1,901,150 |
| 2023-06-02 | $6.28 | $6.33 | $6.24 | $6.32 | $4.76 | 2,916,560 |
| 2023-06-01 | $6.24 | $6.29 | $6.22 | $6.27 | $4.72 | 3,172,840 |
| 2023-05-31 | $6.32 | $6.33 | $6.23 | $6.26 | $4.72 | 2,706,270 |
| 2023-05-30 | $6.30 | $6.35 | $6.25 | $6.33 | $4.77 | 2,973,660 |
| 2023-05-29 | $6.29 | $6.33 | $6.23 | $6.25 | $4.71 | 1,691,560 |
| 2023-05-26 | $6.30 | $6.34 | $6.21 | $6.29 | $4.74 | 2,422,890 |
| 2023-05-25 | $6.41 | $6.42 | $6.24 | $6.30 | $4.75 | 4,612,780 |
| 2023-05-24 | $6.50 | $6.51 | $6.41 | $6.41 | $4.83 | 3,056,310 |
| 2023-05-23 | $6.54 | $6.56 | $6.48 | $6.49 | $4.89 | 3,111,420 |
| 2023-05-22 | $6.44 | $6.54 | $6.43 | $6.54 | $4.93 | 5,219,940 |
| 2023-05-19 | $6.46 | $6.46 | $6.35 | $6.45 | $4.86 | 3,269,520 |
| 2023-05-18 | $6.46 | $6.48 | $6.41 | $6.43 | $4.84 | 1,923,320 |
| 2023-05-17 | $6.37 | $6.48 | $6.36 | $6.46 | $4.87 | 3,098,380 |
| 2023-05-16 | $6.48 | $6.49 | $6.39 | $6.40 | $4.82 | 2,391,380 |
| 2023-05-15 | $6.41 | $6.48 | $6.39 | $6.47 | $4.87 | 2,772,440 |
| 2023-05-12 | $6.44 | $6.50 | $6.43 | $6.43 | $4.84 | 2,099,460 |
| 2023-05-11 | $6.45 | $6.50 | $6.41 | $6.47 | $4.87 | 2,626,560 |
| 2023-05-10 | $6.42 | $6.47 | $6.38 | $6.42 | $4.84 | 2,496,720 |
| 2023-05-09 | $6.45 | $6.53 | $6.40 | $6.41 | $4.83 | 4,088,620 |
| 2023-05-08 | $6.48 | $6.48 | $6.41 | $6.48 | $4.88 | 2,779,190 |
| 2023-05-05 | $6.51 | $6.52 | $6.40 | $6.46 | $4.87 | 3,519,290 |
| 2023-05-04 | $6.32 | $6.49 | $6.32 | $6.47 | $4.87 | 6,294,800 |
| 2023-05-03 | $6.35 | $6.35 | $6.35 | $6.35 | $4.78 | 0 |
| 2023-05-02 | $6.35 | $6.35 | $6.35 | $6.35 | $4.78 | 0 |
| 2023-04-28 | $6.14 | $6.36 | $6.13 | $6.35 | $4.78 | 3,817,940 |
| 2023-04-27 | $6.27 | $6.32 | $6.19 | $6.28 | $4.73 | 3,007,470 |
| 2023-04-26 | $6.14 | $6.29 | $6.13 | $6.26 | $4.72 | 3,094,600 |
| 2023-04-25 | $6.24 | $6.25 | $6.06 | $6.16 | $4.64 | 4,695,150 |
| 2023-04-24 | $6.30 | $6.33 | $6.18 | $6.24 | $4.70 | 4,891,610 |
| 2023-04-21 | $6.31 | $6.39 | $6.25 | $6.30 | $4.75 | 5,323,110 |
| 2023-04-20 | $6.40 | $6.41 | $6.31 | $6.33 | $4.77 | 4,413,180 |
| 2023-04-19 | $6.49 | $6.49 | $6.38 | $6.40 | $4.82 | 4,480,020 |
| 2023-04-18 | $6.45 | $6.50 | $6.40 | $6.49 | $4.89 | 4,582,960 |
| 2023-04-17 | $6.37 | $6.45 | $6.34 | $6.45 | $4.86 | 4,641,190 |
| 2023-04-14 | $6.43 | $6.44 | $6.33 | $6.38 | $4.81 | 4,074,820 |
| 2023-04-13 | $6.37 | $6.44 | $6.36 | $6.43 | $4.84 | 3,857,840 |
| 2023-04-12 | $6.39 | $6.42 | $6.34 | $6.42 | $4.84 | 3,795,290 |
| 2023-04-11 | $6.37 | $6.39 | $6.31 | $6.39 | $4.81 | 4,295,830 |
| 2023-04-10 | $6.51 | $6.52 | $6.32 | $6.36 | $4.79 | 7,554,470 |
| 2023-04-07 | $6.47 | $6.52 | $6.40 | $6.51 | $4.90 | 3,324,650 |
| 2023-04-06 | $6.55 | $6.55 | $6.42 | $6.46 | $4.87 | 4,535,620 |
| 2023-04-05 | $6.55 | $6.55 | $6.55 | $6.55 | $4.93 | 0 |
| 2023-04-04 | $6.61 | $6.64 | $6.52 | $6.55 | $4.93 | 5,521,550 |
| 2023-04-03 | $6.52 | $6.66 | $6.51 | $6.61 | $4.98 | 7,452,880 |
| 2023-03-31 | $6.41 | $6.56 | $6.40 | $6.53 | $4.92 | 7,128,710 |
| 2023-03-30 | $6.42 | $6.46 | $6.36 | $6.42 | $4.84 | 5,322,180 |
| 2023-03-29 | $6.55 | $6.55 | $6.38 | $6.40 | $4.82 | 8,392,220 |
| 2023-03-28 | $6.80 | $6.81 | $6.51 | $6.53 | $4.92 | 13,848,710 |
| 2023-03-27 | $6.81 | $6.88 | $6.68 | $6.73 | $5.07 | 6,040,900 |
| 2023-03-24 | $6.79 | $6.89 | $6.79 | $6.84 | $5.15 | 4,443,570 |
| 2023-03-23 | $6.88 | $6.90 | $6.77 | $6.82 | $5.14 | 5,190,100 |
| 2023-03-22 | $6.78 | $7.05 | $6.76 | $6.91 | $5.21 | 8,866,970 |
| 2023-03-21 | $6.68 | $6.77 | $6.68 | $6.76 | $5.09 | 5,181,790 |
| 2023-03-20 | $6.90 | $6.95 | $6.68 | $6.69 | $5.04 | 9,165,490 |
| 2023-03-17 | $6.97 | $7.00 | $6.86 | $6.91 | $5.21 | 6,090,920 |
| 2023-03-16 | $7.00 | $7.07 | $6.90 | $6.91 | $5.21 | 5,593,760 |
| 2023-03-15 | $7.02 | $7.08 | $6.98 | $7.02 | $5.29 | 4,972,150 |
| 2023-03-14 | $6.95 | $7.14 | $6.89 | $7.01 | $5.28 | 8,434,990 |
| 2023-03-13 | $6.89 | $6.95 | $6.77 | $6.95 | $5.24 | 6,314,550 |
| 2023-03-10 | $6.97 | $7.09 | $6.84 | $6.87 | $5.18 | 10,157,080 |
| 2023-03-09 | $7.15 | $7.17 | $6.94 | $7.02 | $5.29 | 8,904,660 |
| 2023-03-08 | $7.13 | $7.14 | $7.04 | $7.11 | $5.36 | 7,059,580 |
| 2023-03-07 | $7.26 | $7.36 | $7.11 | $7.14 | $5.38 | 12,385,120 |
| 2023-03-06 | $6.99 | $7.51 | $6.94 | $7.33 | $5.52 | 20,982,350 |
| 2023-03-03 | $6.97 | $7.03 | $6.90 | $6.96 | $5.24 | 5,830,650 |
| 2023-03-02 | $7.06 | $7.09 | $6.98 | $6.99 | $5.27 | 4,861,340 |
| 2023-03-01 | $7.06 | $7.06 | $7.00 | $7.06 | $5.32 | 4,780,940 |
| 2023-02-28 | $6.88 | $7.05 | $6.85 | $7.03 | $5.30 | 7,808,460 |
| 2023-02-27 | $6.91 | $6.93 | $6.83 | $6.84 | $5.15 | 3,655,190 |
| 2023-02-24 | $6.94 | $6.96 | $6.84 | $6.90 | $5.20 | 4,708,290 |
| 2023-02-23 | $6.92 | $7.04 | $6.89 | $6.95 | $5.24 | 7,885,910 |
| 2023-02-22 | $6.94 | $6.94 | $6.85 | $6.88 | $5.18 | 5,196,580 |
| 2023-02-21 | $6.94 | $7.00 | $6.88 | $6.92 | $5.21 | 4,415,890 |
| 2023-02-20 | $6.91 | $6.97 | $6.87 | $6.94 | $5.23 | 6,429,980 |
| 2023-02-17 | $6.90 | $7.07 | $6.87 | $6.93 | $5.22 | 6,851,250 |
| 2023-02-16 | $7.03 | $7.10 | $6.82 | $6.89 | $5.19 | 8,468,020 |
| 2023-02-15 | $7.13 | $7.13 | $6.99 | $7.01 | $5.28 | 8,731,480 |
| 2023-02-14 | $7.18 | $7.22 | $7.05 | $7.09 | $5.34 | 8,858,590 |
| 2023-02-13 | $7.25 | $7.27 | $7.08 | $7.14 | $5.38 | 8,731,670 |
| 2023-02-10 | $7.18 | $7.24 | $7.12 | $7.20 | $5.42 | 8,512,600 |
| 2023-02-09 | $6.98 | $7.21 | $6.96 | $7.18 | $5.41 | 14,090,810 |
| 2023-02-08 | $7.13 | $7.15 | $7.00 | $7.04 | $5.30 | 10,144,700 |
| 2023-02-07 | $7.00 | $7.15 | $6.93 | $7.12 | $5.36 | 12,026,070 |
| 2023-02-06 | $6.93 | $7.02 | $6.84 | $6.98 | $5.26 | 11,078,160 |
| 2023-02-03 | $6.78 | $7.04 | $6.78 | $6.96 | $5.24 | 18,134,560 |
| 2023-02-02 | $6.68 | $6.88 | $6.66 | $6.82 | $5.14 | 13,412,280 |
| 2023-02-01 | $6.59 | $6.67 | $6.57 | $6.67 | $5.02 | 8,062,220 |
| 2023-01-31 | $6.52 | $6.61 | $6.51 | $6.59 | $4.96 | 7,270,870 |
| 2023-01-30 | $6.55 | $6.58 | $6.52 | $6.55 | $4.93 | 7,708,450 |
| 2023-01-20 | $6.43 | $6.51 | $6.41 | $6.50 | $4.90 | 6,432,050 |
| 2023-01-19 | $6.40 | $6.41 | $6.36 | $6.41 | $4.83 | 6,078,080 |
| 2023-01-18 | $6.39 | $6.44 | $6.36 | $6.44 | $4.85 | 4,972,510 |
| 2023-01-17 | $6.41 | $6.45 | $6.36 | $6.39 | $4.81 | 5,999,500 |
| 2023-01-16 | $6.42 | $6.49 | $6.41 | $6.42 | $4.84 | 7,821,180 |
| 2023-01-13 | $6.35 | $6.50 | $6.32 | $6.41 | $4.83 | 9,097,110 |
| 2023-01-12 | $6.31 | $6.38 | $6.29 | $6.32 | $4.76 | 6,847,620 |
| 2023-01-11 | $6.47 | $6.48 | $6.33 | $6.35 | $4.78 | 9,019,670 |
| 2023-01-10 | $6.62 | $6.65 | $6.44 | $6.45 | $4.86 | 13,223,750 |
| 2023-01-09 | $6.59 | $6.66 | $6.57 | $6.63 | $4.99 | 7,642,990 |
| 2023-01-06 | $6.78 | $6.81 | $6.56 | $6.60 | $4.97 | 16,548,410 |
| 2023-01-05 | $6.95 | $6.96 | $6.74 | $6.81 | $5.13 | 15,468,650 |
| 2023-01-04 | $6.85 | $7.00 | $6.82 | $6.92 | $5.21 | 16,114,450 |
| 2023-01-03 | $7.02 | $7.05 | $6.82 | $6.91 | $5.21 | 17,452,420 |
| 2023-01-02 | $6.96 | $6.96 | $6.96 | $6.96 | $5.24 | 0 |
| 2022-12-30 | $6.78 | $7.05 | $6.57 | $6.96 | $5.24 | 24,729,700 |
| 2022-12-29 | $6.78 | $6.89 | $6.55 | $6.74 | $5.08 | 17,003,720 |
| 2022-12-28 | $7.00 | $7.00 | $6.76 | $6.84 | $5.15 | 24,302,770 |
| 2022-12-27 | $6.90 | $7.15 | $6.74 | $7.15 | $5.39 | 31,537,580 |
| 2022-12-26 | $7.00 | $7.17 | $6.87 | $6.91 | $5.21 | 23,262,710 |
| 2022-12-23 | $7.06 | $7.56 | $6.95 | $7.01 | $5.28 | 34,871,210 |
| 2022-12-22 | $6.83 | $6.98 | $6.82 | $6.87 | $5.18 | 11,830,490 |
| 2022-12-21 | $6.70 | $6.96 | $6.68 | $6.84 | $5.15 | 11,278,340 |
| 2022-12-20 | $6.90 | $6.91 | $6.69 | $6.71 | $5.06 | 7,851,690 |
| 2022-12-19 | $7.04 | $7.05 | $6.75 | $6.86 | $5.17 | 11,644,350 |
| 2022-12-16 | $6.79 | $7.07 | $6.78 | $7.04 | $5.30 | 13,421,530 |
| 2022-12-15 | $6.94 | $6.97 | $6.81 | $6.87 | $5.18 | 7,016,360 |
| 2022-12-14 | $6.87 | $6.93 | $6.82 | $6.89 | $5.19 | 8,382,290 |
| 2022-12-13 | $6.68 | $6.98 | $6.66 | $6.96 | $5.24 | 15,683,500 |
| 2022-12-12 | $6.70 | $6.72 | $6.56 | $6.68 | $5.03 | 7,388,590 |
| 2022-12-09 | $6.68 | $6.72 | $6.52 | $6.64 | $6.64 | 5,718,010 |
| 2022-12-08 | $6.77 | $6.81 | $6.66 | $6.68 | $6.68 | 5,640,680 |
| 2022-12-07 | $6.70 | $6.82 | $6.68 | $6.78 | $6.78 | 7,815,070 |
| 2022-12-06 | $6.68 | $6.82 | $6.63 | $6.73 | $6.73 | 8,739,030 |
| 2022-12-05 | $6.69 | $6.81 | $6.66 | $6.68 | $6.68 | 8,238,890 |
| 2022-12-01 | $6.61 | $6.74 | $6.57 | $6.72 | $6.72 | 11,573,540 |
| 2022-11-30 | $6.50 | $6.62 | $6.48 | $6.58 | $6.58 | 9,282,450 |
| 2022-11-29 | $6.48 | $6.51 | $6.42 | $6.51 | $6.51 | 7,333,680 |
| 2022-11-28 | $6.43 | $6.47 | $6.30 | $6.42 | $6.42 | 6,181,930 |
| 2022-11-25 | $6.46 | $6.51 | $6.37 | $6.49 | $6.49 | 6,258,270 |
| 2022-11-24 | $6.39 | $6.49 | $6.36 | $6.44 | $6.44 | 5,022,920 |
| 2022-11-23 | $6.42 | $6.48 | $6.31 | $6.35 | $6.35 | 5,975,990 |
| 2022-11-22 | $6.53 | $6.57 | $6.39 | $6.42 | $6.42 | 4,967,230 |
| 2022-11-21 | $6.42 | $6.54 | $6.37 | $6.54 | $6.54 | 6,375,160 |
| 2022-11-18 | $6.56 | $6.57 | $6.44 | $6.46 | $6.46 | 5,081,080 |
| 2022-11-17 | $6.51 | $6.58 | $6.48 | $6.55 | $6.55 | 4,856,530 |
| 2022-11-16 | $6.46 | $6.55 | $6.45 | $6.52 | $6.52 | 4,719,490 |
| 2022-11-15 | $6.47 | $6.51 | $6.43 | $6.49 | $6.49 | 6,322,650 |
| 2022-11-14 | $6.53 | $6.55 | $6.44 | $6.47 | $6.47 | 6,661,070 |
| 2022-11-11 | $6.59 | $6.68 | $6.51 | $6.53 | $6.53 | 10,368,900 |
| 2022-11-10 | $6.48 | $6.65 | $6.42 | $6.60 | $6.60 | 10,253,300 |
| 2022-11-09 | $6.48 | $6.51 | $6.41 | $6.46 | $6.46 | 5,203,500 |
| 2022-11-08 | $6.49 | $6.55 | $6.41 | $6.46 | $6.46 | 5,945,580 |
| 2022-11-07 | $6.40 | $6.51 | $6.40 | $6.47 | $6.47 | 7,328,910 |
| 2022-11-04 | $6.31 | $6.45 | $6.29 | $6.40 | $6.40 | 10,002,400 |
| 2022-11-03 | $6.20 | $6.57 | $6.20 | $6.41 | $6.41 | 15,101,410 |
| 2022-11-02 | $6.20 | $6.31 | $6.19 | $6.28 | $6.28 | 10,540,250 |
| 2022-11-01 | $6.09 | $6.26 | $6.09 | $6.25 | $6.25 | 10,346,300 |
| 2022-10-31 | $6.03 | $6.21 | $6.03 | $6.14 | $6.14 | 10,113,810 |
| 2022-10-28 | $6.08 | $6.14 | $5.93 | $6.04 | $6.04 | 10,037,950 |
| 2022-10-27 | $5.95 | $6.05 | $5.93 | $6.05 | $6.05 | 5,660,370 |
| 2022-10-26 | $5.88 | $5.99 | $5.86 | $5.95 | $5.95 | 5,990,040 |
| 2022-10-25 | $5.90 | $5.94 | $5.76 | $5.85 | $5.85 | 6,480,050 |
| 2022-10-24 | $6.07 | $6.10 | $5.88 | $5.92 | $5.92 | 7,287,100 |
| 2022-10-21 | $6.08 | $6.11 | $6.03 | $6.06 | $6.06 | 4,735,330 |
| 2022-10-20 | $6.12 | $6.15 | $6.05 | $6.08 | $6.08 | 4,688,210 |
| 2022-10-19 | $6.27 | $6.31 | $6.11 | $6.14 | $6.14 | 5,705,100 |
| 2022-10-18 | $6.30 | $6.33 | $6.25 | $6.29 | $6.29 | 5,469,990 |
| 2022-10-17 | $6.23 | $6.33 | $6.19 | $6.30 | $6.30 | 5,775,450 |
| 2022-10-14 | $6.18 | $6.30 | $6.17 | $6.26 | $6.26 | 6,404,510 |
| 2022-10-13 | $6.05 | $6.28 | $6.03 | $6.21 | $6.21 | 9,020,180 |
| 2022-10-12 | $6.01 | $6.13 | $5.95 | $6.12 | $6.12 | 6,970,500 |
| 2022-10-11 | $5.90 | $6.01 | $5.88 | $6.01 | $6.01 | 4,846,090 |
| 2022-10-10 | $6.03 | $6.15 | $5.88 | $5.94 | $5.94 | 6,304,270 |
| 2022-09-30 | $5.99 | $6.04 | $5.92 | $5.99 | $5.99 | 4,509,910 |
| 2022-09-29 | $6.13 | $6.14 | $5.95 | $6.00 | $6.00 | 6,440,610 |
| 2022-09-28 | $6.13 | $6.19 | $6.03 | $6.04 | $6.04 | 6,813,870 |
| 2022-09-27 | $5.99 | $6.16 | $5.90 | $6.16 | $6.16 | 8,673,230 |
| 2022-09-26 | $6.20 | $6.20 | $5.95 | $5.95 | $5.95 | 10,380,190 |
| 2022-09-23 | $6.46 | $6.46 | $6.20 | $6.24 | $6.24 | 8,774,100 |
| 2022-09-22 | $6.51 | $6.58 | $6.45 | $6.46 | $6.46 | 6,706,570 |
| 2022-09-21 | $6.51 | $6.57 | $6.40 | $6.55 | $6.55 | 6,352,140 |
| 2022-09-20 | $6.44 | $6.56 | $6.36 | $6.51 | $6.51 | 7,422,030 |
| 2022-09-19 | $6.40 | $6.53 | $6.30 | $6.44 | $6.44 | 9,168,440 |
| 2022-09-16 | $6.55 | $6.75 | $6.38 | $6.41 | $6.41 | 10,590,440 |
| 2022-09-15 | $6.72 | $6.74 | $6.46 | $6.57 | $6.57 | 11,270,920 |
| 2022-09-14 | $6.66 | $6.77 | $6.63 | $6.70 | $6.70 | 9,629,220 |
| 2022-09-13 | $6.69 | $6.92 | $6.68 | $6.80 | $6.80 | 15,952,860 |
| 2022-09-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2022-09-09 | $6.68 | $6.83 | $6.58 | $6.66 | $6.66 | 11,146,300 |
| 2022-09-08 | $6.75 | $7.02 | $6.66 | $6.70 | $6.70 | 19,372,960 |
| 2022-09-07 | $6.89 | $6.89 | $6.65 | $6.74 | $6.74 | 16,323,430 |
| 2022-09-06 | $6.95 | $6.98 | $6.85 | $6.91 | $6.91 | 12,335,610 |
| 2022-09-05 | $6.96 | $7.00 | $6.82 | $6.98 | $6.98 | 15,663,910 |
| 2022-09-02 | $7.10 | $7.12 | $6.88 | $7.04 | $7.04 | 24,716,450 |
| 2022-09-01 | $6.83 | $7.50 | $6.81 | $7.20 | $7.20 | 28,915,680 |
| 2022-08-31 | $7.00 | $7.04 | $6.78 | $6.85 | $6.85 | 12,900,270 |
| 2022-08-30 | $7.01 | $7.12 | $6.95 | $7.00 | $7.00 | 11,558,990 |
| 2022-08-29 | $6.95 | $7.14 | $6.90 | $7.07 | $7.07 | 13,295,970 |
| 2022-08-26 | $6.94 | $7.12 | $6.87 | $7.05 | $7.05 | 18,768,220 |
| 2022-08-25 | $7.04 | $7.09 | $6.86 | $6.90 | $6.90 | 17,814,900 |
| 2022-08-24 | $7.13 | $7.30 | $6.96 | $7.00 | $7.00 | 28,648,270 |
| 2022-08-23 | $6.84 | $7.51 | $6.77 | $7.07 | $7.07 | 29,304,600 |
| 2022-08-22 | $6.77 | $6.93 | $6.72 | $6.93 | $6.93 | 27,803,000 |
| 2022-08-19 | $6.62 | $6.77 | $6.61 | $6.69 | $6.69 | 14,741,200 |
| 2022-08-18 | $6.61 | $6.70 | $6.60 | $6.64 | $6.64 | 11,540,470 |
| 2022-08-17 | $6.66 | $6.71 | $6.60 | $6.64 | $6.64 | 12,335,290 |
| 2022-08-16 | $6.50 | $6.70 | $6.50 | $6.69 | $6.69 | 20,430,780 |
| 2022-08-15 | $6.50 | $6.64 | $6.46 | $6.54 | $6.54 | 12,508,720 |
| 2022-08-12 | $6.54 | $6.56 | $6.47 | $6.51 | $6.51 | 10,460,390 |
| 2022-08-11 | $6.52 | $6.57 | $6.49 | $6.56 | $6.56 | 14,060,670 |
| 2022-08-10 | $6.48 | $6.68 | $6.47 | $6.54 | $6.54 | 16,463,920 |
| 2022-08-09 | $6.57 | $6.58 | $6.43 | $6.49 | $6.49 | 16,440,320 |
| 2022-08-08 | $6.53 | $6.62 | $6.47 | $6.60 | $6.60 | 16,428,530 |
| 2022-08-05 | $6.66 | $6.69 | $6.49 | $6.60 | $6.60 | 23,297,140 |
| 2022-08-04 | $7.00 | $7.06 | $6.54 | $6.66 | $6.66 | 50,542,690 |
| 2022-08-03 | $6.41 | $6.85 | $6.41 | $6.85 | $6.85 | 24,232,980 |
| 2022-08-02 | $6.36 | $6.38 | $6.15 | $6.23 | $6.23 | 9,370,270 |
| 2022-08-01 | $6.38 | $6.45 | $6.33 | $6.43 | $6.43 | 6,304,220 |
| 2022-07-29 | $6.40 | $6.47 | $6.35 | $6.36 | $6.36 | 6,431,540 |
| 2022-07-28 | $6.38 | $6.44 | $6.35 | $6.38 | $6.38 | 7,039,150 |
| 2022-07-27 | $6.31 | $6.38 | $6.28 | $6.36 | $6.36 | 6,712,780 |
| 2022-07-26 | $6.26 | $6.33 | $6.21 | $6.32 | $6.32 | 4,652,080 |
| 2022-07-25 | $6.32 | $6.37 | $6.19 | $6.24 | $6.24 | 3,972,920 |
| 2022-07-22 | $6.35 | $6.37 | $6.24 | $6.32 | $6.32 | 4,550,420 |
| 2022-07-21 | $6.38 | $6.39 | $6.30 | $6.33 | $6.33 | 5,179,130 |
| 2022-07-20 | $6.38 | $6.40 | $6.34 | $6.38 | $6.38 | 5,779,760 |
| 2022-07-19 | $6.24 | $6.39 | $6.24 | $6.35 | $6.35 | 8,651,130 |
| 2022-07-18 | $6.11 | $6.25 | $6.09 | $6.23 | $6.23 | 8,182,870 |
| 2022-07-15 | $6.23 | $6.23 | $6.01 | $6.09 | $6.09 | 8,467,820 |
| 2022-07-14 | $6.24 | $6.26 | $6.18 | $6.22 | $6.22 | 5,051,410 |
| 2022-07-13 | $6.20 | $6.29 | $6.18 | $6.25 | $6.25 | 6,465,380 |
| 2022-07-12 | $6.39 | $6.40 | $6.20 | $6.22 | $6.22 | 8,869,890 |
| 2022-07-11 | $6.29 | $6.49 | $6.28 | $6.40 | $6.40 | 10,418,900 |
| 2022-07-08 | $6.29 | $6.37 | $6.25 | $6.32 | $6.32 | 5,671,400 |
| 2022-07-07 | $6.19 | $6.31 | $6.19 | $6.27 | $6.27 | 5,892,530 |
| 2022-07-06 | $6.34 | $6.35 | $6.16 | $6.21 | $6.21 | 8,388,940 |
| 2022-07-05 | $6.50 | $6.50 | $6.27 | $6.36 | $6.36 | 10,902,300 |
| 2022-07-04 | $6.36 | $6.49 | $6.34 | $6.48 | $6.48 | 12,665,230 |
| 2022-07-01 | $6.40 | $6.43 | $6.34 | $6.36 | $6.36 | 7,658,020 |
| 2022-06-30 | $6.29 | $6.41 | $6.27 | $6.39 | $6.39 | 10,541,080 |
| 2022-06-29 | $6.35 | $6.43 | $6.29 | $6.29 | $6.29 | 10,197,920 |
| 2022-06-28 | $6.34 | $6.43 | $6.31 | $6.39 | $6.39 | 8,418,400 |
| 2022-06-27 | $6.30 | $6.37 | $6.29 | $6.36 | $6.36 | 8,818,230 |
| 2022-06-24 | $6.25 | $6.30 | $6.23 | $6.29 | $6.29 | 7,002,890 |
| 2022-06-23 | $6.22 | $6.27 | $6.15 | $6.25 | $6.25 | 7,935,240 |
| 2022-06-22 | $6.30 | $6.32 | $6.21 | $6.22 | $6.22 | 8,881,640 |
| 2022-06-21 | $6.40 | $6.41 | $6.23 | $6.29 | $6.29 | 10,527,110 |
| 2022-06-20 | $6.38 | $6.47 | $6.36 | $6.39 | $6.39 | 10,101,990 |
| 2022-06-17 | $6.49 | $6.58 | $6.28 | $6.40 | $6.40 | 12,350,410 |
| 2022-06-16 | $6.39 | $6.53 | $6.37 | $6.42 | $6.42 | 12,302,320 |
| 2022-06-15 | $6.39 | $6.44 | $6.37 | $6.39 | $6.39 | 9,133,580 |
| 2022-06-14 | $6.37 | $6.42 | $6.23 | $6.38 | $6.38 | 9,452,400 |
| 2022-06-13 | $6.36 | $6.45 | $6.32 | $6.42 | $6.42 | 8,322,440 |
| 2022-06-10 | $6.33 | $6.41 | $6.28 | $6.38 | $6.38 | 7,251,780 |
| 2022-06-09 | $6.43 | $6.47 | $6.31 | $6.35 | $6.35 | 8,082,650 |
| 2022-06-08 | $6.48 | $6.51 | $6.30 | $6.44 | $6.44 | 9,190,470 |
| 2022-06-07 | $6.59 | $6.59 | $6.43 | $6.47 | $6.47 | 9,807,680 |
| 2022-06-06 | $6.59 | $6.60 | $6.47 | $6.54 | $6.54 | 12,675,860 |
| 2022-06-02 | $6.63 | $6.86 | $6.45 | $6.62 | $6.62 | 19,525,300 |
| 2022-06-01 | $6.57 | $6.88 | $6.50 | $6.65 | $6.65 | 19,288,150 |
| 2022-05-31 | $6.42 | $6.69 | $6.36 | $6.62 | $6.62 | 16,836,170 |
| 2022-05-30 | $6.39 | $6.55 | $6.38 | $6.42 | $6.42 | 12,300,890 |
| 2022-05-27 | $6.30 | $6.43 | $6.30 | $6.38 | $6.38 | 12,516,330 |
| 2022-05-26 | $6.24 | $6.46 | $6.19 | $6.31 | $6.31 | 10,995,530 |
| 2022-05-25 | $6.09 | $6.23 | $6.04 | $6.22 | $6.22 | 8,650,300 |
| 2022-05-24 | $6.37 | $6.44 | $6.10 | $6.10 | $6.10 | 12,390,890 |
| 2022-05-23 | $6.30 | $6.48 | $6.26 | $6.40 | $6.40 | 13,893,170 |
| 2022-05-20 | $6.22 | $6.31 | $6.20 | $6.28 | $6.28 | 9,071,080 |
| 2022-05-19 | $6.20 | $6.33 | $6.15 | $6.22 | $6.22 | 9,332,150 |
| 2022-05-18 | $6.25 | $6.36 | $6.20 | $6.29 | $6.29 | 8,894,600 |
| 2022-05-17 | $6.39 | $6.40 | $6.24 | $6.27 | $6.27 | 10,072,740 |
| 2022-05-16 | $6.33 | $6.53 | $6.28 | $6.42 | $6.42 | 16,100,330 |
| 2022-05-13 | $6.22 | $6.32 | $6.15 | $6.23 | $6.23 | 7,783,840 |
| 2022-05-12 | $6.13 | $6.30 | $6.09 | $6.19 | $6.19 | 9,251,800 |
| 2022-05-11 | $6.28 | $6.37 | $6.23 | $6.23 | $6.23 | 13,121,560 |
| 2022-05-10 | $6.11 | $6.34 | $6.01 | $6.33 | $6.33 | 14,151,240 |
| 2022-05-09 | $6.06 | $6.24 | $6.03 | $6.18 | $6.18 | 8,510,840 |
| 2022-05-06 | $6.12 | $6.21 | $6.03 | $6.09 | $6.09 | 10,122,710 |
| 2022-05-05 | $6.06 | $6.27 | $6.00 | $6.26 | $6.26 | 13,395,540 |
| 2022-05-04 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-05-03 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-04-29 | $5.87 | $6.13 | $5.84 | $6.06 | $6.06 | 13,405,510 |
| 2022-04-28 | $6.00 | $6.09 | $5.77 | $5.81 | $5.81 | 14,584,460 |
| 2022-04-27 | $5.93 | $6.11 | $5.64 | $6.10 | $6.10 | 17,927,630 |
| 2022-04-26 | $6.06 | $6.23 | $5.89 | $5.93 | $5.93 | 19,258,960 |
| 2022-04-25 | $6.53 | $6.60 | $6.14 | $6.14 | $6.14 | 27,634,800 |
| 2022-04-22 | $7.44 | $7.50 | $6.82 | $6.82 | $6.82 | 31,033,250 |
| 2022-04-21 | $7.95 | $8.18 | $7.48 | $7.58 | $7.58 | 35,717,440 |
| 2022-04-20 | $7.66 | $8.26 | $7.63 | $8.08 | $8.08 | 46,070,790 |
| 2022-04-19 | $7.42 | $7.86 | $7.40 | $7.72 | $7.72 | 28,475,630 |
| 2022-04-18 | $7.36 | $7.78 | $7.33 | $7.55 | $7.55 | 31,559,190 |
| 2022-04-15 | $7.95 | $8.25 | $7.72 | $7.73 | $7.73 | 35,492,600 |
| 2022-04-14 | $7.90 | $8.14 | $7.67 | $8.10 | $8.10 | 37,904,730 |
| 2022-04-13 | $8.07 | $8.38 | $7.87 | $8.18 | $8.18 | 55,458,960 |
| 2022-04-12 | $8.35 | $8.53 | $7.91 | $8.26 | $8.26 | 75,636,300 |
| 2022-04-11 | $7.45 | $8.07 | $7.45 | $8.07 | $8.07 | 34,381,990 |
| 2022-04-08 | $7.50 | $7.52 | $7.19 | $7.34 | $7.34 | 15,636,830 |
| 2022-04-07 | $7.71 | $7.78 | $7.49 | $7.53 | $7.53 | 20,875,800 |
| 2022-04-06 | $7.74 | $7.93 | $7.66 | $7.79 | $7.79 | 33,042,830 |
| 2022-04-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-04-04 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-04-01 | $7.60 | $7.92 | $7.48 | $7.49 | $7.49 | 25,663,330 |
| 2022-03-31 | $7.51 | $7.86 | $7.46 | $7.61 | $7.61 | 27,611,510 |
| 2022-03-30 | $7.60 | $7.67 | $7.45 | $7.53 | $7.53 | 27,004,360 |
| 2022-03-29 | $7.48 | $7.91 | $7.42 | $7.77 | $7.77 | 39,070,090 |
| 2022-03-28 | $7.95 | $8.18 | $7.28 | $7.59 | $7.59 | 41,709,050 |
| 2022-03-25 | $7.20 | $7.67 | $7.18 | $7.58 | $7.58 | 31,732,850 |
| 2022-03-24 | $7.27 | $7.44 | $7.18 | $7.23 | $7.23 | 12,210,840 |
| 2022-03-23 | $7.27 | $7.31 | $7.19 | $7.30 | $7.30 | 10,847,560 |
| 2022-03-22 | $7.32 | $7.34 | $7.16 | $7.23 | $7.23 | 12,707,250 |
| 2022-03-21 | $6.92 | $7.48 | $6.89 | $7.30 | $7.30 | 25,416,500 |
| 2022-03-18 | $6.75 | $6.93 | $6.72 | $6.92 | $6.92 | 7,389,450 |
| 2022-03-17 | $6.71 | $7.01 | $6.70 | $6.82 | $6.82 | 11,031,210 |
| 2022-03-16 | $6.72 | $6.77 | $6.34 | $6.68 | $6.68 | 11,052,240 |
| 2022-03-15 | $7.00 | $7.20 | $6.60 | $6.61 | $6.61 | 13,585,800 |
| 2022-03-14 | $7.13 | $7.35 | $7.05 | $7.08 | $7.08 | 17,149,890 |
| 2022-03-11 | $6.73 | $7.08 | $6.66 | $7.04 | $7.04 | 15,571,480 |
| 2022-03-10 | $6.88 | $6.93 | $6.80 | $6.83 | $6.83 | 6,068,160 |
| 2022-03-09 | $6.86 | $6.97 | $6.51 | $6.77 | $6.77 | 8,899,040 |
| 2022-03-08 | $7.12 | $7.17 | $6.85 | $6.88 | $6.88 | 10,000,450 |
| 2022-03-07 | $7.27 | $7.37 | $7.15 | $7.17 | $7.17 | 8,692,630 |
| 2022-03-04 | $7.42 | $7.46 | $7.25 | $7.27 | $7.27 | 10,357,520 |
| 2022-03-03 | $7.38 | $7.42 | $7.32 | $7.38 | $7.38 | 8,346,750 |
| 2022-03-02 | $7.35 | $7.48 | $7.33 | $7.41 | $7.41 | 11,657,730 |
| 2022-03-01 | $7.40 | $7.44 | $7.30 | $7.40 | $7.40 | 16,978,340 |
| 2022-02-28 | $7.18 | $7.68 | $6.97 | $7.55 | $7.55 | 22,595,320 |
| 2022-02-25 | $7.08 | $7.22 | $7.08 | $7.15 | $7.15 | 8,048,140 |
| 2022-02-24 | $7.23 | $7.45 | $7.06 | $7.15 | $7.15 | 14,650,580 |
| 2022-02-23 | $7.47 | $7.55 | $7.24 | $7.29 | $7.29 | 11,944,470 |
| 2022-02-22 | $7.27 | $7.47 | $7.22 | $7.30 | $7.30 | 9,320,850 |
| 2022-02-21 | $7.18 | $7.32 | $7.15 | $7.32 | $7.32 | 8,379,600 |
| 2022-02-18 | $7.19 | $7.21 | $7.10 | $7.20 | $7.20 | 7,525,150 |
| 2022-02-17 | $7.13 | $7.33 | $7.09 | $7.29 | $7.29 | 11,290,350 |
| 2022-02-16 | $7.12 | $7.18 | $7.03 | $7.17 | $7.17 | 6,514,140 |
| 2022-02-15 | $7.14 | $7.19 | $7.03 | $7.10 | $7.10 | 4,717,140 |
| 2022-02-14 | $7.12 | $7.24 | $7.10 | $7.16 | $7.16 | 5,617,710 |
| 2022-02-11 | $7.35 | $7.37 | $7.13 | $7.16 | $7.16 | 7,288,810 |
| 2022-02-10 | $7.26 | $7.39 | $7.23 | $7.37 | $7.37 | 7,374,880 |
| 2022-02-09 | $7.21 | $7.32 | $7.18 | $7.27 | $7.27 | 8,519,650 |
| 2022-02-08 | $7.13 | $7.26 | $7.10 | $7.23 | $7.23 | 7,559,680 |
| 2022-02-07 | $7.02 | $7.17 | $6.95 | $7.14 | $7.14 | 7,290,210 |
| 2022-02-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-02-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-02-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-02-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-01-28 | $6.79 | $7.07 | $6.79 | $7.00 | $7.00 | 8,737,690 |
| 2022-01-27 | $7.07 | $7.13 | $6.75 | $6.77 | $6.77 | 7,707,900 |
| 2022-01-26 | $7.06 | $7.17 | $6.97 | $7.08 | $7.08 | 7,957,830 |
| 2022-01-25 | $7.62 | $7.69 | $7.07 | $7.07 | $7.07 | 17,055,580 |
| 2022-01-24 | $7.61 | $7.74 | $7.53 | $7.65 | $7.65 | 7,756,400 |
| 2022-01-21 | $7.79 | $7.97 | $7.73 | $7.74 | $7.74 | 12,877,910 |
| 2022-01-20 | $8.15 | $8.46 | $7.82 | $7.86 | $7.86 | 20,831,630 |
| 2022-01-19 | $7.98 | $8.15 | $7.97 | $8.13 | $8.13 | 14,637,010 |
| 2022-01-18 | $8.41 | $8.45 | $8.03 | $8.03 | $8.03 | 25,140,000 |
| 2022-01-17 | $8.56 | $8.75 | $8.36 | $8.53 | $8.53 | 25,491,630 |
| 2022-01-14 | $8.91 | $9.28 | $8.59 | $8.63 | $8.63 | 37,775,090 |
| 2022-01-13 | $8.75 | $8.99 | $8.64 | $8.76 | $8.76 | 38,884,010 |
| 2022-01-12 | $8.36 | $8.83 | $8.26 | $8.75 | $8.75 | 34,230,120 |
| 2022-01-11 | $8.37 | $8.52 | $8.29 | $8.33 | $8.33 | 12,216,840 |
| 2022-01-10 | $8.25 | $8.48 | $8.24 | $8.39 | $8.39 | 15,740,840 |
| 2022-01-07 | $8.53 | $8.57 | $8.25 | $8.30 | $8.30 | 19,028,940 |
| 2022-01-06 | $8.50 | $8.64 | $8.40 | $8.60 | $8.60 | 20,856,740 |
| 2022-01-05 | $8.66 | $8.76 | $8.44 | $8.52 | $8.52 | 39,886,920 |
| 2022-01-04 | $7.84 | $8.59 | $7.81 | $8.59 | $8.59 | 28,313,970 |
| 2022-01-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2021-12-31 | $7.75 | $7.90 | $7.71 | $7.81 | $7.81 | 7,374,250 |
| 2021-12-30 | $7.68 | $7.78 | $7.63 | $7.72 | $7.72 | 7,957,480 |
| 2021-12-29 | $8.02 | $8.04 | $7.64 | $7.73 | $7.73 | 15,917,970 |
| 2021-12-28 | $8.06 | $8.23 | $8.00 | $8.05 | $8.05 | 11,882,990 |
| 2021-12-27 | $8.50 | $8.60 | $8.15 | $8.17 | $8.17 | 18,647,360 |
| 2021-12-24 | $8.04 | $8.38 | $8.04 | $8.27 | $8.27 | 20,642,820 |
| 2021-12-23 | $8.06 | $8.17 | $8.05 | $8.08 | $8.08 | 8,773,550 |
| 2021-12-22 | $8.09 | $8.18 | $8.00 | $8.06 | $8.06 | 9,724,500 |
| 2021-12-21 | $8.21 | $8.26 | $8.03 | $8.14 | $8.14 | 12,267,120 |
| 2021-12-20 | $8.12 | $8.39 | $8.12 | $8.28 | $8.28 | 15,867,260 |
| 2021-12-17 | $8.13 | $8.26 | $8.12 | $8.13 | $8.13 | 9,611,770 |
| 2021-12-16 | $8.30 | $8.35 | $8.11 | $8.21 | $8.21 | 12,783,500 |
| 2021-12-15 | $8.39 | $8.41 | $8.20 | $8.34 | $8.34 | 15,665,920 |
| 2021-12-14 | $8.05 | $8.46 | $8.02 | $8.46 | $8.46 | 25,089,610 |
| 2021-12-13 | $8.27 | $8.35 | $7.99 | $8.12 | $8.12 | 15,645,840 |
| 2021-12-07 | $7.73 | $7.81 | $7.63 | $7.81 | $7.81 | 7,514,170 |
| 2021-12-06 | $7.91 | $7.95 | $7.70 | $7.73 | $7.73 | 10,206,600 |
| 2021-12-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 11,690,940 |
| 2021-12-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 14,932,530 |
| 2021-12-01 | $7.82 | $7.90 | $7.74 | $7.88 | $7.88 | 9,262,220 |
| 2021-11-30 | $7.73 | $7.82 | $7.71 | $7.82 | $7.82 | 9,522,740 |
| 2021-11-29 | $7.70 | $7.87 | $7.61 | $7.77 | $7.77 | 9,070,640 |
| 2021-11-26 | $7.68 | $7.81 | $7.54 | $7.80 | $7.80 | 11,487,120 |
| 2021-11-25 | $7.67 | $7.77 | $7.64 | $7.68 | $7.68 | 7,645,250 |
| 2021-11-24 | $7.80 | $7.84 | $7.61 | $7.67 | $7.67 | 13,379,770 |
| 2021-11-23 | $7.94 | $8.00 | $7.78 | $7.85 | $7.85 | 11,824,280 |
| 2021-11-22 | $8.00 | $8.04 | $7.88 | $7.99 | $7.99 | 12,153,720 |
| 2021-11-19 | $7.78 | $7.97 | $7.72 | $7.97 | $7.97 | 15,017,660 |
| 2021-11-18 | $7.91 | $7.95 | $7.68 | $7.75 | $7.75 | 14,056,180 |
| 2021-11-17 | $7.78 | $7.92 | $7.73 | $7.91 | $7.91 | 14,766,580 |
| 2021-11-16 | $8.05 | $8.18 | $7.82 | $7.83 | $7.83 | 18,744,860 |
| 2021-11-15 | $8.38 | $8.52 | $7.93 | $8.10 | $8.10 | 23,879,300 |
| 2021-11-12 | $8.41 | $8.63 | $8.35 | $8.42 | $8.42 | 20,040,280 |
| 2021-11-11 | $8.31 | $8.53 | $8.23 | $8.52 | $8.52 | 23,218,040 |
| 2021-11-10 | $8.71 | $8.79 | $8.30 | $8.45 | $8.45 | 24,465,050 |
| 2021-11-09 | $8.79 | $9.20 | $8.67 | $8.74 | $8.74 | 33,556,200 |
| 2021-11-08 | $8.56 | $8.96 | $8.39 | $8.96 | $8.96 | 30,471,780 |
| 2021-11-05 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 35,367,100 |
| 2021-11-04 | $9.03 | $9.13 | $8.78 | $9.03 | $9.03 | 41,079,730 |
| 2021-11-03 | $8.88 | $9.74 | $8.60 | $9.13 | $9.13 | 64,443,740 |
| 2021-11-02 | $8.22 | $8.86 | $8.16 | $8.86 | $8.86 | 38,176,140 |
| 2021-11-01 | $7.91 | $8.28 | $7.63 | $8.05 | $8.05 | 26,174,020 |
| 2021-10-29 | $8.15 | $8.35 | $8.01 | $8.07 | $8.07 | 25,379,450 |
| 2021-10-28 | $8.59 | $8.59 | $8.02 | $8.16 | $8.16 | 30,767,710 |
| 2021-10-27 | $8.49 | $8.99 | $8.37 | $8.73 | $8.73 | 44,640,380 |
| 2021-10-26 | $7.90 | $8.92 | $7.79 | $8.85 | $8.85 | 55,745,400 |
| 2021-10-25 | $8.44 | $8.44 | $7.94 | $8.11 | $8.11 | 48,986,200 |
| 2021-10-22 | $7.40 | $7.90 | $7.36 | $7.67 | $7.67 | 26,689,390 |
| 2021-10-21 | $7.55 | $7.88 | $7.41 | $7.43 | $7.43 | 28,008,720 |
| 2021-10-20 | $7.31 | $7.46 | $7.25 | $7.33 | $7.33 | 11,346,680 |
| 2021-10-19 | $7.18 | $7.42 | $7.17 | $7.37 | $7.37 | 13,308,180 |
| 2021-10-18 | $6.98 | $7.30 | $6.94 | $7.25 | $7.25 | 10,181,920 |
| 2021-10-15 | $7.17 | $7.36 | $7.01 | $7.05 | $7.05 | 10,412,910 |
| 2021-10-14 | $7.10 | $7.24 | $7.08 | $7.19 | $7.19 | 6,811,510 |
| 2021-10-13 | $7.19 | $7.26 | $7.01 | $7.19 | $7.19 | 12,103,540 |
| 2021-10-12 | $7.26 | $7.43 | $7.20 | $7.30 | $7.30 | 13,348,300 |
| 2021-10-11 | $7.20 | $7.45 | $7.11 | $7.37 | $7.37 | 20,008,730 |
| 2021-09-30 | $6.70 | $6.92 | $6.69 | $6.90 | $6.90 | 7,530,430 |
| 2021-09-29 | $6.73 | $6.89 | $6.70 | $6.70 | $6.70 | 6,192,940 |
| 2021-09-28 | $6.83 | $6.92 | $6.72 | $6.84 | $6.84 | 6,172,320 |
| 2021-09-27 | $6.75 | $7.05 | $6.72 | $6.88 | $6.88 | 12,512,040 |
| 2021-09-24 | $6.67 | $7.15 | $6.61 | $6.84 | $6.84 | 12,769,200 |
| 2021-09-23 | $6.57 | $6.68 | $6.57 | $6.66 | $6.66 | 4,404,210 |
| 2021-09-22 | $6.54 | $6.77 | $6.46 | $6.57 | $6.57 | 3,641,010 |
| 2021-09-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-09-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-09-17 | $6.69 | $6.70 | $6.51 | $6.55 | $6.55 | 6,301,000 |
| 2021-09-16 | $6.60 | $6.86 | $6.58 | $6.71 | $6.71 | 10,049,020 |
| 2021-09-15 | $6.63 | $6.65 | $6.54 | $6.60 | $6.60 | 3,565,640 |
| 2021-09-14 | $6.69 | $6.76 | $6.61 | $6.62 | $6.62 | 4,677,750 |
| 2021-09-13 | $6.61 | $6.70 | $6.59 | $6.69 | $6.69 | 4,507,320 |
| 2021-09-10 | $6.68 | $6.73 | $6.58 | $6.61 | $6.61 | 4,766,900 |
| 2021-09-09 | $6.70 | $6.74 | $6.67 | $6.70 | $6.70 | 4,648,450 |
| 2021-09-08 | $6.63 | $6.72 | $6.59 | $6.69 | $6.69 | 5,618,320 |
| 2021-09-07 | $6.60 | $6.64 | $6.55 | $6.63 | $6.63 | 3,620,430 |
| 2021-09-06 | $6.57 | $6.63 | $6.52 | $6.58 | $6.58 | 3,003,620 |
| 2021-09-03 | $6.44 | $6.63 | $6.42 | $6.57 | $6.57 | 5,336,980 |
| 2021-09-02 | $6.49 | $6.51 | $6.41 | $6.45 | $6.45 | 3,401,070 |
| 2021-09-01 | $6.41 | $6.49 | $6.39 | $6.48 | $6.48 | 3,726,810 |
| 2021-08-31 | $6.47 | $6.52 | $6.38 | $6.43 | $6.43 | 3,825,250 |
| 2021-08-30 | $6.43 | $6.56 | $6.31 | $6.45 | $6.45 | 4,961,830 |
| 2021-08-27 | $6.66 | $6.70 | $6.49 | $6.52 | $6.52 | 4,754,630 |
| 2021-08-26 | $6.77 | $6.80 | $6.63 | $6.66 | $6.66 | 3,750,520 |
| 2021-08-25 | $6.74 | $6.87 | $6.71 | $6.79 | $6.79 | 3,292,100 |
| 2021-08-24 | $6.81 | $6.83 | $6.75 | $6.75 | $6.75 | 3,021,900 |
| 2021-08-23 | $6.62 | $6.87 | $6.62 | $6.79 | $6.79 | 4,176,860 |
| 2021-08-20 | $6.75 | $6.75 | $6.51 | $6.62 | $6.62 | 4,687,390 |
| 2021-08-19 | $6.85 | $6.85 | $6.72 | $6.75 | $6.75 | 3,659,060 |
| 2021-08-18 | $6.79 | $6.88 | $6.74 | $6.86 | $6.86 | 4,148,080 |
| 2021-08-17 | $7.04 | $7.05 | $6.82 | $6.84 | $6.84 | 5,342,880 |
| 2021-08-16 | $7.03 | $7.12 | $7.00 | $7.05 | $7.05 | 5,304,110 |
| 2021-08-13 | $7.01 | $7.04 | $6.88 | $7.02 | $7.02 | 5,816,650 |
| 2021-08-12 | $7.02 | $7.19 | $6.99 | $7.01 | $7.01 | 5,046,890 |
| 2021-08-11 | $7.09 | $7.09 | $6.99 | $7.01 | $7.01 | 4,617,270 |
| 2021-08-10 | $7.01 | $7.12 | $6.86 | $7.08 | $7.08 | 7,856,030 |
| 2021-08-09 | $6.93 | $7.08 | $6.93 | $7.00 | $7.00 | 5,841,260 |
| 2021-08-06 | $6.91 | $7.01 | $6.83 | $6.93 | $6.93 | 4,930,170 |
| 2021-08-05 | $6.90 | $6.95 | $6.78 | $6.91 | $6.91 | 6,203,230 |
| 2021-08-04 | $6.88 | $6.94 | $6.81 | $6.87 | $6.87 | 6,781,620 |
| 2021-08-03 | $6.65 | $6.96 | $6.58 | $6.89 | $6.89 | 13,588,390 |
| 2021-08-02 | $6.45 | $6.71 | $6.38 | $6.61 | $6.61 | 7,041,600 |
| 2021-07-30 | $6.40 | $6.44 | $6.31 | $6.39 | $6.39 | 4,163,660 |
| 2021-07-29 | $6.40 | $6.46 | $6.33 | $6.41 | $6.41 | 4,656,330 |
| 2021-07-28 | $6.74 | $6.75 | $6.27 | $6.35 | $6.35 | 7,891,890 |
| 2021-07-27 | $6.75 | $6.88 | $6.66 | $6.70 | $6.70 | 7,465,260 |
| 2021-07-26 | $6.55 | $6.93 | $6.50 | $6.81 | $6.81 | 13,207,010 |
| 2021-07-23 | $6.57 | $6.61 | $6.48 | $6.54 | $6.54 | 4,133,030 |
| 2021-07-22 | $6.50 | $6.58 | $6.43 | $6.57 | $6.57 | 4,409,420 |
| 2021-07-21 | $6.53 | $6.63 | $6.48 | $6.50 | $6.50 | 3,990,630 |
| 2021-07-20 | $6.47 | $6.50 | $6.42 | $6.45 | $6.45 | 2,944,070 |
| 2021-07-19 | $6.48 | $6.54 | $6.33 | $6.51 | $6.51 | 6,291,690 |
| 2021-07-16 | $6.46 | $6.50 | $6.44 | $6.47 | $6.47 | 2,801,170 |
| 2021-07-15 | $6.63 | $6.68 | $6.44 | $6.48 | $6.48 | 5,655,780 |
| 2021-07-14 | $6.73 | $6.75 | $6.62 | $6.64 | $6.64 | 3,680,590 |
| 2021-07-13 | $6.72 | $6.77 | $6.64 | $6.73 | $6.73 | 3,430,010 |
| 2021-07-12 | $6.69 | $6.82 | $6.62 | $6.74 | $6.74 | 5,753,040 |
| 2021-07-08 | $6.82 | $6.91 | $6.67 | $6.68 | $6.68 | 11,709,470 |
| 2021-07-07 | $7.10 | $7.13 | $7.05 | $7.07 | $7.07 | 3,604,870 |
| 2021-07-06 | $7.10 | $7.20 | $7.00 | $7.13 | $7.13 | 4,734,470 |
| 2021-07-05 | $7.08 | $7.14 | $7.04 | $7.10 | $7.10 | 3,069,830 |
| 2021-07-02 | $6.98 | $7.21 | $6.97 | $7.08 | $7.08 | 4,846,160 |
| 2021-07-01 | $7.27 | $7.34 | $7.10 | $7.10 | $7.10 | 5,283,680 |
| 2021-06-30 | $7.20 | $7.27 | $7.13 | $7.16 | $7.16 | 5,285,090 |
| 2021-06-29 | $7.30 | $7.41 | $7.20 | $7.24 | $7.24 | 5,058,550 |
| 2021-06-28 | $7.23 | $7.38 | $7.21 | $7.34 | $7.34 | 7,020,970 |
| 2021-06-25 | $7.27 | $7.31 | $7.20 | $7.25 | $7.25 | 5,047,210 |
| 2021-06-24 | $7.27 | $7.31 | $7.17 | $7.27 | $7.27 | 6,094,660 |
| 2021-06-23 | $7.22 | $7.27 | $7.16 | $7.25 | $7.25 | 5,582,130 |
| 2021-06-22 | $7.18 | $7.32 | $7.17 | $7.27 | $7.27 | 6,218,240 |
| 2021-06-21 | $7.14 | $7.23 | $7.09 | $7.17 | $7.17 | 3,494,120 |
| 2021-06-18 | $7.14 | $7.17 | $7.03 | $7.15 | $7.15 | 5,280,220 |
| 2021-06-17 | $7.20 | $7.23 | $7.14 | $7.15 | $7.15 | 3,845,890 |
| 2021-06-16 | $7.16 | $7.25 | $7.12 | $7.20 | $7.20 | 3,766,680 |
| 2021-06-15 | $7.38 | $7.38 | $7.15 | $7.17 | $7.17 | 7,629,500 |
| 2021-06-14 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2021-06-11 | $7.49 | $7.58 | $7.38 | $7.39 | $7.39 | 6,708,660 |
| 2021-06-10 | $7.61 | $7.61 | $7.47 | $7.51 | $7.51 | 9,221,430 |
| 2021-06-09 | $7.40 | $7.64 | $7.31 | $7.60 | $7.60 | 14,312,790 |
| 2021-06-08 | $7.38 | $7.42 | $7.34 | $7.37 | $7.37 | 4,592,880 |
| 2021-06-07 | $7.32 | $7.38 | $7.30 | $7.37 | $7.37 | 4,203,550 |
| 2021-06-04 | $7.33 | $7.40 | $7.30 | $7.32 | $7.32 | 4,587,870 |
| 2021-06-03 | $7.37 | $7.43 | $7.31 | $7.31 | $7.31 | 5,617,760 |
| 2021-06-02 | $7.52 | $7.56 | $7.37 | $7.39 | $7.39 | 8,025,580 |
| 2021-06-01 | $7.45 | $7.54 | $7.41 | $7.51 | $7.51 | 6,645,120 |
| 2021-05-31 | $7.40 | $7.49 | $7.34 | $7.48 | $7.48 | 6,400,480 |
| 2021-05-28 | $7.51 | $7.54 | $7.37 | $7.42 | $7.42 | 8,340,450 |
| 2021-05-27 | $7.55 | $7.59 | $7.50 | $7.50 | $7.50 | 8,522,970 |
| 2021-05-26 | $7.57 | $7.64 | $7.51 | $7.60 | $7.60 | 8,152,230 |
| 2021-05-25 | $7.60 | $7.66 | $7.53 | $7.60 | $7.60 | 11,118,410 |
| 2021-05-24 | $7.89 | $7.89 | $7.60 | $7.70 | $7.70 | 15,344,350 |
| 2021-05-21 | $7.65 | $7.98 | $7.55 | $7.83 | $7.83 | 23,054,860 |
| 2021-05-20 | $7.43 | $7.77 | $7.38 | $7.70 | $7.70 | 16,484,670 |
| 2021-05-19 | $7.33 | $7.70 | $7.23 | $7.52 | $7.52 | 15,234,860 |
| 2021-05-18 | $7.48 | $7.50 | $7.29 | $7.38 | $7.38 | 13,954,000 |
| 2021-05-17 | $7.50 | $8.14 | $7.40 | $7.64 | $7.64 | 15,974,350 |
| 2021-05-14 | $9.48 | $9.85 | $9.46 | $9.68 | $7.40 | 8,089,190 |
| 2021-05-13 | $9.55 | $9.64 | $9.47 | $9.48 | $7.24 | 5,790,700 |
| 2021-05-12 | $9.30 | $9.74 | $9.28 | $9.65 | $7.37 | 8,748,420 |
| 2021-05-11 | $9.22 | $9.44 | $9.20 | $9.36 | $7.15 | 3,687,520 |
| 2021-05-10 | $9.51 | $9.51 | $9.24 | $9.28 | $7.09 | 4,626,590 |
| 2021-05-07 | $9.51 | $9.51 | $9.37 | $9.39 | $7.17 | 3,834,860 |
| 2021-05-06 | $9.41 | $9.52 | $9.33 | $9.51 | $7.27 | 5,092,780 |
| 2021-05-05 | $9.41 | $9.41 | $9.41 | $9.41 | $7.19 | 0 |
| 2021-05-04 | $9.41 | $9.41 | $9.41 | $9.41 | $7.19 | 0 |
| 2021-04-30 | $9.25 | $9.48 | $9.22 | $9.41 | $7.19 | 4,149,500 |
| 2021-04-29 | $9.25 | $9.33 | $9.17 | $9.27 | $7.08 | 3,578,000 |
| 2021-04-28 | $9.26 | $9.30 | $9.12 | $9.20 | $7.03 | 4,932,920 |
| 2021-04-27 | $9.48 | $9.54 | $9.25 | $9.28 | $7.09 | 5,720,170 |
| 2021-04-26 | $9.63 | $9.77 | $9.45 | $9.47 | $7.24 | 5,618,290 |
| 2021-04-23 | $9.88 | $9.88 | $9.58 | $9.68 | $7.40 | 7,308,190 |
| 2021-04-22 | $9.64 | $9.93 | $9.63 | $9.88 | $7.55 | 8,555,500 |
| 2021-04-21 | $9.67 | $9.76 | $9.56 | $9.70 | $7.41 | 5,284,140 |
| 2021-04-20 | $9.80 | $9.92 | $9.69 | $9.74 | $7.44 | 7,614,510 |
| 2021-04-19 | $9.71 | $9.93 | $9.64 | $9.83 | $7.51 | 9,119,590 |
| 2021-04-16 | $9.68 | $9.86 | $9.67 | $9.79 | $7.48 | 8,099,520 |
| 2021-04-15 | $9.80 | $9.97 | $9.71 | $9.78 | $7.47 | 11,393,390 |
| 2021-04-14 | $10.17 | $10.17 | $9.79 | $9.91 | $7.57 | 20,466,500 |
| 2021-04-13 | $9.32 | $10.24 | $9.21 | $10.24 | $7.82 | 16,587,000 |
| 2021-04-12 | $9.51 | $9.65 | $9.30 | $9.31 | $7.11 | 5,058,020 |
| 2021-04-09 | $9.41 | $9.52 | $9.31 | $9.46 | $7.23 | 5,058,000 |
| 2021-04-08 | $9.39 | $9.42 | $9.32 | $9.38 | $7.17 | 3,236,970 |
| 2021-04-07 | $9.30 | $9.48 | $9.28 | $9.40 | $7.18 | 3,928,560 |
| 2021-04-06 | $9.23 | $9.34 | $9.17 | $9.33 | $7.13 | 3,305,050 |
| 2021-04-05 | $9.22 | $9.22 | $9.22 | $9.22 | $7.04 | 0 |
| 2021-04-02 | $9.21 | $9.28 | $9.18 | $9.22 | $7.04 | 2,962,270 |
| 2021-04-01 | $9.30 | $9.36 | $9.15 | $9.22 | $7.04 | 4,630,000 |
| 2021-03-31 | $9.32 | $9.35 | $9.20 | $9.30 | $7.11 | 3,577,520 |
| 2021-03-30 | $9.46 | $9.52 | $9.32 | $9.33 | $7.13 | 5,275,610 |
| 2021-03-29 | $9.54 | $9.71 | $9.50 | $9.51 | $7.27 | 5,441,650 |
| 2021-03-26 | $9.43 | $9.59 | $9.32 | $9.54 | $7.29 | 5,829,950 |
| 2021-03-25 | $9.61 | $9.87 | $9.54 | $9.54 | $7.29 | 7,992,830 |
| 2021-03-24 | $9.47 | $9.65 | $9.42 | $9.60 | $7.33 | 5,575,640 |
| 2021-03-23 | $9.69 | $9.69 | $9.48 | $9.53 | $7.28 | 6,148,770 |
| 2021-03-22 | $9.57 | $9.75 | $9.49 | $9.69 | $7.40 | 8,900,910 |
| 2021-03-19 | $9.27 | $9.89 | $9.20 | $9.75 | $7.45 | 12,260,800 |
| 2021-03-18 | $9.38 | $9.51 | $9.33 | $9.35 | $7.14 | 5,446,790 |
| 2021-03-17 | $9.25 | $9.49 | $9.23 | $9.46 | $7.23 | 6,908,140 |
| 2021-03-16 | $9.11 | $9.26 | $9.11 | $9.25 | $7.07 | 3,048,160 |
| 2021-03-15 | $9.17 | $9.19 | $9.08 | $9.15 | $6.99 | 3,202,700 |
| 2021-03-12 | $9.08 | $9.39 | $9.01 | $9.23 | $7.05 | 5,370,220 |
| 2021-03-11 | $9.18 | $9.20 | $9.00 | $9.18 | $7.01 | 4,416,000 |
| 2021-03-10 | $9.18 | $9.26 | $9.03 | $9.13 | $6.98 | 3,519,230 |
| 2021-03-09 | $9.55 | $9.57 | $8.98 | $9.14 | $6.98 | 7,301,960 |
| 2021-03-08 | $9.77 | $9.81 | $9.53 | $9.57 | $7.31 | 7,207,400 |
| 2021-03-05 | $9.74 | $9.88 | $9.65 | $9.77 | $7.46 | 7,782,340 |
| 2021-03-04 | $9.63 | $10.14 | $9.63 | $9.83 | $7.51 | 12,677,460 |
| 2021-03-03 | $9.49 | $9.80 | $9.48 | $9.78 | $7.47 | 12,607,420 |
| 2021-03-02 | $9.60 | $9.61 | $9.37 | $9.44 | $7.21 | 6,077,260 |
| 2021-03-01 | $9.48 | $9.63 | $9.47 | $9.58 | $7.32 | 7,077,620 |
| 2021-02-26 | $9.33 | $9.65 | $9.31 | $9.50 | $7.26 | 6,818,630 |
| 2021-02-25 | $9.38 | $9.71 | $9.20 | $9.50 | $7.26 | 8,091,980 |
| 2021-02-24 | $9.38 | $9.45 | $9.21 | $9.36 | $7.15 | 5,234,970 |
| 2021-02-23 | $9.57 | $9.57 | $9.31 | $9.33 | $7.13 | 6,984,690 |
| 2021-02-22 | $9.82 | $9.87 | $9.58 | $9.60 | $7.33 | 11,750,370 |
| 2021-02-19 | $9.23 | $9.54 | $9.13 | $9.53 | $7.28 | 8,861,730 |
| 2021-02-18 | $8.93 | $9.21 | $8.93 | $9.18 | $7.01 | 6,347,230 |
| 2021-02-17 | $8.91 | $8.91 | $8.91 | $8.91 | $6.81 | 0 |
| 2021-02-16 | $8.91 | $8.91 | $8.91 | $8.91 | $6.81 | 0 |
| 2021-02-15 | $8.91 | $8.91 | $8.91 | $8.91 | $6.81 | 0 |
| 2021-02-12 | $8.91 | $8.91 | $8.91 | $8.91 | $6.81 | 0 |
| 2021-02-11 | $8.91 | $8.91 | $8.91 | $8.91 | $6.81 | 0 |
| 2021-02-10 | $8.96 | $9.08 | $8.84 | $8.91 | $6.81 | 5,659,990 |
| 2021-02-09 | $8.80 | $8.93 | $8.74 | $8.92 | $6.81 | 5,828,540 |
| 2021-02-08 | $8.79 | $8.94 | $8.55 | $8.84 | $6.75 | 6,691,730 |
| 2021-02-05 | $9.00 | $9.22 | $8.72 | $8.77 | $6.70 | 8,989,020 |
| 2021-02-04 | $9.50 | $9.51 | $8.98 | $9.09 | $6.94 | 11,179,360 |
| 2021-02-03 | $9.50 | $9.93 | $9.36 | $9.58 | $7.32 | 10,311,900 |
| 2021-02-02 | $9.69 | $9.72 | $9.44 | $9.50 | $7.26 | 10,405,770 |
| 2021-02-01 | $9.99 | $10.02 | $9.30 | $9.72 | $7.43 | 11,702,100 |
| 2021-01-29 | $10.60 | $10.60 | $9.85 | $10.11 | $7.72 | 13,953,840 |
| 2021-01-28 | $10.46 | $10.87 | $10.27 | $10.52 | $8.04 | 14,732,730 |
| 2021-01-27 | $10.27 | $10.96 | $10.24 | $10.70 | $8.17 | 21,386,090 |
| 2021-01-26 | $10.79 | $11.09 | $10.31 | $10.34 | $7.90 | 30,171,250 |
| 2021-01-25 | $9.53 | $10.41 | $9.53 | $10.41 | $7.95 | 11,249,360 |
| 2021-01-22 | $9.71 | $9.76 | $9.43 | $9.46 | $7.23 | 8,868,120 |
| 2021-01-21 | $9.72 | $9.86 | $9.66 | $9.78 | $7.47 | 8,177,790 |
| 2021-01-20 | $9.69 | $9.85 | $9.56 | $9.78 | $7.47 | 8,117,750 |
| 2021-01-19 | $9.86 | $9.87 | $9.62 | $9.76 | $7.46 | 8,450,530 |
| 2021-01-18 | $9.67 | $9.91 | $9.63 | $9.80 | $7.49 | 8,639,050 |
| 2021-01-15 | $9.54 | $9.75 | $9.52 | $9.65 | $7.37 | 7,086,780 |
| 2021-01-14 | $9.49 | $9.83 | $9.15 | $9.63 | $7.36 | 11,281,420 |
| 2021-01-13 | $9.81 | $9.89 | $9.52 | $9.59 | $7.33 | 11,984,730 |
| 2021-01-12 | $9.86 | $10.05 | $9.78 | $9.94 | $7.59 | 9,291,570 |
| 2021-01-11 | $10.38 | $10.38 | $9.74 | $9.80 | $7.49 | 14,710,740 |
| 2021-01-08 | $10.60 | $10.60 | $9.68 | $10.28 | $7.85 | 15,052,030 |
| 2021-01-07 | $10.82 | $11.26 | $10.71 | $10.76 | $8.22 | 16,031,830 |
| 2021-01-06 | $11.00 | $11.12 | $10.73 | $10.82 | $8.27 | 14,600,400 |
| 2021-01-05 | $10.79 | $11.10 | $10.70 | $11.03 | $8.43 | 18,507,310 |
| 2021-01-04 | $10.56 | $10.95 | $10.51 | $10.80 | $8.25 | 17,378,600 |
| 2021-01-01 | $10.57 | $10.57 | $10.57 | $10.57 | $8.08 | 0 |
| 2020-12-31 | $10.37 | $10.75 | $10.34 | $10.57 | $8.08 | 11,586,000 |
| 2020-12-30 | $10.60 | $10.72 | $10.20 | $10.48 | $8.01 | 11,480,940 |
| 2020-12-29 | $10.70 | $10.78 | $10.45 | $10.51 | $8.03 | 14,677,040 |
| 2020-12-28 | $10.56 | $10.94 | $10.41 | $10.78 | $8.24 | 15,859,300 |
| 2020-12-25 | $11.32 | $11.38 | $10.50 | $10.63 | $8.12 | 26,885,320 |
| 2020-12-24 | $11.89 | $12.08 | $11.60 | $11.60 | $8.86 | 19,495,410 |
| 2020-12-23 | $11.70 | $12.27 | $11.65 | $12.10 | $9.24 | 27,838,520 |
| 2020-12-22 | $11.50 | $12.19 | $11.31 | $11.95 | $9.13 | 27,139,760 |
| 2020-12-21 | $11.86 | $12.08 | $11.69 | $11.74 | $8.97 | 21,906,520 |
| 2020-12-18 | $11.30 | $11.99 | $11.26 | $11.69 | $8.93 | 22,535,690 |
| 2020-12-17 | $11.28 | $11.67 | $11.14 | $11.56 | $8.83 | 20,356,780 |
| 2020-12-16 | $11.23 | $11.62 | $11.06 | $11.49 | $8.78 | 23,478,360 |
| 2020-12-15 | $11.56 | $11.58 | $11.21 | $11.23 | $8.58 | 18,391,270 |
| 2020-12-14 | $11.75 | $11.85 | $11.20 | $11.53 | $8.81 | 28,225,120 |
| 2020-12-11 | $12.04 | $12.53 | $11.78 | $12.34 | $9.43 | 27,132,970 |
| 2020-12-10 | $12.00 | $12.49 | $11.88 | $12.03 | $9.19 | 25,418,070 |
| 2020-12-09 | $12.77 | $13.09 | $12.21 | $12.29 | $9.39 | 31,101,330 |
| 2020-12-08 | $13.39 | $13.57 | $12.50 | $12.83 | $9.80 | 38,835,090 |
| 2020-12-07 | $12.95 | $14.33 | $12.95 | $13.61 | $10.40 | 50,838,210 |
| 2020-12-04 | $14.00 | $14.55 | $12.91 | $13.03 | $9.95 | 62,923,070 |
| 2020-12-03 | $11.76 | $13.39 | $11.49 | $13.39 | $10.23 | 46,883,210 |
| 2020-12-02 | $12.50 | $12.67 | $11.93 | $12.17 | $9.30 | 45,984,000 |
| 2020-12-01 | $13.00 | $13.49 | $12.75 | $13.13 | $10.03 | 57,065,750 |
| 2020-11-30 | $12.42 | $12.42 | $12.42 | $12.42 | $9.49 | 5,155,320 |
| 2020-11-27 | $10.35 | $11.29 | $10.22 | $11.29 | $8.63 | 18,698,460 |
| 2020-11-26 | $10.29 | $10.41 | $10.16 | $10.26 | $7.84 | 2,611,610 |
| 2020-11-25 | $10.59 | $10.63 | $10.23 | $10.26 | $7.84 | 4,531,110 |
| 2020-11-24 | $10.50 | $10.69 | $10.49 | $10.60 | $8.10 | 3,377,050 |
| 2020-11-23 | $10.65 | $10.75 | $10.53 | $10.59 | $8.09 | 5,834,090 |
| 2020-11-20 | $10.37 | $10.73 | $10.31 | $10.67 | $8.15 | 7,503,550 |
| 2020-11-19 | $10.25 | $10.37 | $10.17 | $10.34 | $7.90 | 2,508,490 |
| 2020-11-18 | $10.15 | $10.35 | $10.12 | $10.25 | $7.83 | 2,788,430 |
| 2020-11-17 | $10.25 | $10.34 | $10.13 | $10.15 | $7.75 | 2,094,910 |
| 2020-11-16 | $10.16 | $10.35 | $10.16 | $10.30 | $7.87 | 2,411,060 |
| 2020-11-13 | $10.21 | $10.28 | $10.06 | $10.10 | $7.72 | 2,649,760 |
| 2020-11-12 | $10.30 | $10.34 | $10.19 | $10.25 | $7.83 | 2,331,920 |
| 2020-11-11 | $10.42 | $10.63 | $10.22 | $10.28 | $7.85 | 3,999,880 |
| 2020-11-10 | $10.37 | $10.65 | $10.28 | $10.46 | $7.99 | 5,013,850 |
| 2020-11-09 | $10.27 | $10.41 | $10.12 | $10.37 | $7.92 | 3,899,740 |
| 2020-11-06 | $10.28 | $10.31 | $10.15 | $10.17 | $7.77 | 2,408,590 |
| 2020-11-05 | $10.23 | $10.32 | $10.14 | $10.28 | $7.85 | 3,090,940 |
| 2020-11-04 | $10.16 | $10.35 | $10.04 | $10.24 | $7.82 | 3,746,260 |
| 2020-11-03 | $9.86 | $10.30 | $9.74 | $10.17 | $7.77 | 5,410,320 |
| 2020-11-02 | $10.02 | $10.02 | $9.68 | $9.75 | $7.45 | 4,332,040 |
| 2020-10-30 | $10.63 | $10.65 | $10.04 | $10.07 | $7.69 | 4,435,600 |
| 2020-10-29 | $10.54 | $10.71 | $10.51 | $10.63 | $8.12 | 2,136,030 |
| 2020-10-28 | $10.83 | $10.86 | $10.53 | $10.74 | $8.21 | 2,087,230 |
| 2020-10-27 | $10.70 | $10.89 | $10.70 | $10.82 | $8.27 | 1,855,680 |
| 2020-10-26 | $10.95 | $11.00 | $10.75 | $10.78 | $8.24 | 2,432,690 |
| 2020-10-23 | $11.21 | $11.25 | $10.92 | $10.94 | $8.36 | 2,982,930 |
| 2020-10-22 | $11.15 | $11.27 | $11.08 | $11.19 | $8.55 | 2,175,570 |
| 2020-10-21 | $11.38 | $11.44 | $11.13 | $11.17 | $8.53 | 2,417,200 |
| 2020-10-20 | $11.33 | $11.44 | $11.23 | $11.42 | $8.72 | 2,307,610 |
| 2020-10-19 | $11.50 | $11.65 | $11.38 | $11.39 | $8.70 | 2,743,280 |
| 2020-10-16 | $11.33 | $11.43 | $11.20 | $11.38 | $8.69 | 2,024,630 |
| 2020-10-15 | $11.47 | $11.54 | $11.35 | $11.36 | $8.68 | 2,555,110 |
| 2020-10-14 | $11.71 | $11.76 | $11.50 | $11.52 | $8.80 | 3,212,090 |
| 2020-10-13 | $11.76 | $11.86 | $11.62 | $11.72 | $8.95 | 2,734,590 |
| 2020-10-12 | $11.55 | $11.82 | $11.48 | $11.76 | $8.98 | 3,734,550 |
| 2020-10-09 | $11.28 | $11.59 | $11.27 | $11.50 | $8.79 | 3,293,680 |
| 2020-10-08 | $11.17 | $11.17 | $11.17 | $11.17 | $8.53 | 0 |
| 2020-10-07 | $11.17 | $11.17 | $11.17 | $11.17 | $8.53 | 0 |
| 2020-10-06 | $11.17 | $11.17 | $11.17 | $11.17 | $8.53 | 0 |
| 2020-10-05 | $11.17 | $11.17 | $11.17 | $11.17 | $8.53 | 0 |
| 2020-10-02 | $11.17 | $11.17 | $11.17 | $11.17 | $8.53 | 0 |
| 2020-10-01 | $11.17 | $11.17 | $11.17 | $11.17 | $8.53 | 0 |
| 2020-09-30 | $11.20 | $11.28 | $11.08 | $11.17 | $8.53 | 2,119,550 |
| 2020-09-29 | $11.17 | $11.33 | $11.14 | $11.20 | $8.56 | 2,162,960 |
| 2020-09-28 | $11.50 | $11.64 | $11.07 | $11.13 | $8.50 | 3,304,790 |
| 2020-09-25 | $11.98 | $11.98 | $11.50 | $11.50 | $8.79 | 4,812,000 |
| 2020-09-24 | $12.12 | $12.30 | $11.90 | $11.92 | $9.11 | 3,868,910 |
| 2020-09-23 | $12.18 | $12.21 | $12.11 | $12.18 | $9.31 | 2,014,790 |
| 2020-09-22 | $12.28 | $12.35 | $12.10 | $12.14 | $9.27 | 3,129,110 |
| 2020-09-21 | $12.31 | $12.46 | $12.16 | $12.40 | $9.47 | 4,088,600 |
| 2020-09-18 | $12.11 | $12.31 | $12.11 | $12.29 | $9.39 | 3,196,040 |
| 2020-09-17 | $12.32 | $12.32 | $12.06 | $12.18 | $9.31 | 2,917,000 |
| 2020-09-16 | $12.35 | $12.52 | $12.20 | $12.29 | $9.39 | 2,940,410 |
| 2020-09-15 | $12.37 | $12.37 | $12.18 | $12.33 | $9.42 | 2,839,470 |
| 2020-09-14 | $12.30 | $12.41 | $12.21 | $12.38 | $9.46 | 3,380,250 |
| 2020-09-11 | $12.16 | $12.30 | $11.91 | $12.29 | $9.39 | 3,943,350 |
| 2020-09-10 | $12.27 | $12.41 | $11.90 | $12.17 | $9.30 | 6,118,580 |
| 2020-09-09 | $12.46 | $12.53 | $12.12 | $12.20 | $9.32 | 6,175,530 |
| 2020-09-08 | $12.30 | $12.66 | $12.24 | $12.61 | $9.63 | 5,150,410 |
| 2020-09-07 | $12.64 | $12.72 | $12.23 | $12.33 | $9.42 | 5,900,310 |
| 2020-09-04 | $12.50 | $12.69 | $12.32 | $12.63 | $9.65 | 5,147,590 |
| 2020-09-03 | $13.26 | $13.26 | $12.69 | $12.77 | $9.76 | 11,006,430 |
| 2020-09-02 | $13.41 | $13.52 | $13.21 | $13.26 | $10.13 | 6,165,980 |
| 2020-09-01 | $13.42 | $13.43 | $13.16 | $13.35 | $10.20 | 6,954,720 |
| 2020-08-31 | $13.22 | $13.54 | $13.10 | $13.44 | $10.27 | 9,076,650 |
| 2020-08-28 | $13.20 | $13.35 | $13.06 | $13.29 | $10.15 | 7,424,110 |
| 2020-08-27 | $13.09 | $13.32 | $13.04 | $13.23 | $10.11 | 8,094,650 |
| 2020-08-26 | $13.80 | $13.90 | $13.11 | $13.19 | $10.08 | 14,786,540 |
| 2020-08-25 | $14.40 | $14.48 | $13.73 | $13.98 | $10.68 | 17,549,420 |
| 2020-08-24 | $14.50 | $14.57 | $14.14 | $14.43 | $11.02 | 19,751,500 |
| 2020-08-21 | $14.17 | $15.48 | $14.01 | $14.69 | $11.22 | 33,814,790 |
| 2020-08-20 | $13.65 | $14.65 | $13.65 | $14.07 | $10.75 | 23,453,120 |
| 2020-08-19 | $13.61 | $14.12 | $13.45 | $13.81 | $10.55 | 19,032,930 |
| 2020-08-18 | $13.33 | $13.96 | $13.24 | $13.70 | $10.47 | 15,739,150 |
| 2020-08-17 | $13.10 | $13.44 | $13.03 | $13.34 | $10.19 | 7,792,820 |
| 2020-08-14 | $13.37 | $13.37 | $12.99 | $13.13 | $10.03 | 9,073,140 |
| 2020-08-13 | $13.01 | $13.53 | $12.96 | $13.38 | $10.22 | 10,924,840 |
| 2020-08-12 | $13.10 | $13.34 | $12.83 | $13.01 | $9.94 | 8,987,640 |
| 2020-08-11 | $13.47 | $13.73 | $13.04 | $13.13 | $10.03 | 12,275,690 |
| 2020-08-10 | $13.46 | $13.65 | $13.40 | $13.48 | $10.30 | 8,424,640 |
| 2020-08-07 | $13.86 | $14.05 | $13.42 | $13.55 | $10.35 | 13,990,720 |
| 2020-08-06 | $14.53 | $14.53 | $13.86 | $13.97 | $10.67 | 19,342,130 |
| 2020-08-05 | $13.81 | $14.48 | $13.55 | $14.35 | $10.96 | 20,748,700 |
| 2020-08-04 | $14.12 | $14.56 | $14.03 | $14.09 | $10.76 | 21,008,650 |
| 2020-08-03 | $13.87 | $14.16 | $13.68 | $14.07 | $10.75 | 17,582,740 |
| 2020-07-31 | $13.95 | $14.06 | $13.60 | $13.87 | $10.60 | 19,095,430 |
| 2020-07-30 | $13.74 | $14.70 | $13.63 | $14.17 | $10.83 | 30,147,050 |
| 2020-07-29 | $13.61 | $13.77 | $13.34 | $13.77 | $10.52 | 14,626,660 |
| 2020-07-28 | $13.99 | $14.03 | $13.60 | $13.79 | $10.54 | 15,975,920 |
| 2020-07-27 | $13.94 | $14.22 | $13.68 | $14.20 | $10.85 | 21,047,280 |
| 2020-07-24 | $13.82 | $14.25 | $13.65 | $13.75 | $10.51 | 24,985,960 |
| 2020-07-23 | $13.55 | $14.10 | $13.31 | $14.03 | $10.72 | 27,974,420 |
| 2020-07-22 | $13.30 | $13.59 | $13.11 | $13.56 | $10.36 | 13,101,590 |
| 2020-07-21 | $13.57 | $13.61 | $13.25 | $13.32 | $10.18 | 9,773,980 |
| 2020-07-20 | $13.35 | $13.60 | $13.08 | $13.58 | $10.38 | 12,992,690 |
| 2020-07-17 | $12.98 | $13.28 | $12.78 | $13.25 | $10.12 | 10,918,890 |
| 2020-07-16 | $13.45 | $13.57 | $12.85 | $12.87 | $9.83 | 13,208,600 |
| 2020-07-15 | $13.87 | $13.98 | $13.37 | $13.43 | $10.26 | 15,727,540 |
| 2020-07-14 | $14.50 | $14.50 | $13.60 | $14.00 | $10.70 | 32,046,110 |
| 2020-07-13 | $13.05 | $14.25 | $13.05 | $14.25 | $10.89 | 31,746,430 |
| 2020-07-10 | $13.24 | $13.44 | $12.86 | $12.95 | $9.89 | 17,291,810 |
| 2020-07-09 | $13.03 | $13.45 | $12.92 | $13.33 | $10.18 | 23,980,370 |
| 2020-07-08 | $12.77 | $13.04 | $12.64 | $13.00 | $9.93 | 18,685,220 |
| 2020-07-07 | $12.52 | $13.07 | $12.28 | $12.84 | $9.81 | 21,562,720 |
| 2020-07-06 | $12.19 | $12.49 | $12.12 | $12.46 | $9.52 | 14,412,140 |
| 2020-07-03 | $12.09 | $12.17 | $12.01 | $12.12 | $9.26 | 8,855,730 |
| 2020-07-02 | $11.98 | $12.11 | $11.88 | $12.08 | $9.23 | 9,137,780 |
| 2020-07-01 | $11.96 | $12.16 | $11.84 | $12.04 | $9.20 | 9,660,880 |
| 2020-06-30 | $11.91 | $12.06 | $11.82 | $12.01 | $9.18 | 7,244,390 |
| 2020-06-29 | $12.02 | $12.18 | $11.81 | $11.90 | $9.09 | 8,131,220 |
| 2020-06-26 | $12.02 | $12.02 | $12.02 | $12.02 | $9.18 | 0 |
| 2020-06-25 | $12.02 | $12.02 | $12.02 | $12.02 | $9.18 | 0 |
| 2020-06-24 | $12.60 | $12.69 | $11.98 | $12.02 | $9.18 | 18,378,250 |
| 2020-06-23 | $12.77 | $13.14 | $12.67 | $12.87 | $9.83 | 15,458,520 |
| 2020-06-22 | $12.59 | $12.73 | $12.36 | $12.69 | $9.70 | 10,215,260 |
| 2020-06-19 | $12.78 | $12.83 | $12.51 | $12.59 | $9.62 | 7,752,330 |
| 2020-06-18 | $12.71 | $12.93 | $12.65 | $12.72 | $9.72 | 8,281,500 |
| 2020-06-17 | $12.63 | $12.97 | $12.40 | $12.88 | $9.84 | 12,874,050 |
| 2020-06-16 | $12.60 | $12.66 | $12.30 | $12.65 | $9.66 | 11,678,040 |
| 2020-06-15 | $12.61 | $13.00 | $12.52 | $12.67 | $9.68 | 12,881,960 |
| 2020-06-12 | $12.46 | $12.60 | $12.40 | $12.47 | $9.53 | 9,573,010 |
| 2020-06-11 | $13.16 | $13.19 | $12.71 | $12.78 | $9.76 | 14,457,980 |
| 2020-06-10 | $13.16 | $13.45 | $13.04 | $13.24 | $10.12 | 9,113,500 |
| 2020-06-09 | $13.01 | $13.38 | $12.98 | $13.16 | $10.05 | 9,472,190 |
| 2020-06-08 | $13.65 | $13.65 | $13.22 | $13.22 | $10.10 | 14,073,210 |
| 2020-06-05 | $14.20 | $14.26 | $13.55 | $13.64 | $10.42 | 22,987,920 |
| 2020-06-04 | $13.68 | $14.36 | $13.55 | $14.36 | $10.97 | 31,437,000 |
| 2020-06-03 | $13.53 | $13.66 | $13.36 | $13.64 | $10.42 | 14,733,670 |
| 2020-06-02 | $13.71 | $13.85 | $13.24 | $13.68 | $10.45 | 23,433,340 |
| 2020-06-01 | $13.27 | $13.66 | $13.15 | $13.63 | $10.41 | 19,215,730 |
| 2020-05-29 | $13.26 | $14.00 | $13.05 | $13.40 | $10.24 | 20,632,580 |
| 2020-05-28 | $13.32 | $14.14 | $13.31 | $13.60 | $10.39 | 22,738,810 |
| 2020-05-27 | $14.09 | $14.90 | $13.57 | $13.57 | $10.37 | 31,803,610 |
| 2020-05-26 | $13.77 | $14.40 | $13.51 | $14.24 | $10.88 | 22,995,880 |
| 2020-05-25 | $13.20 | $14.08 | $12.50 | $13.91 | $10.63 | 25,060,100 |
| 2020-05-22 | $13.36 | $14.35 | $13.35 | $13.66 | $10.44 | 15,893,500 |
| 2020-05-21 | $19.86 | $20.29 | $19.00 | $20.03 | $10.18 | 16,532,050 |
| 2020-05-20 | $20.19 | $20.72 | $19.60 | $19.75 | $10.04 | 19,849,510 |
| 2020-05-19 | $19.41 | $20.97 | $19.00 | $20.30 | $10.32 | 25,903,500 |
| 2020-05-18 | $19.90 | $20.36 | $18.85 | $19.51 | $9.92 | 34,906,950 |
| 2020-05-15 | $17.35 | $19.01 | $17.32 | $19.01 | $9.66 | 21,933,060 |
| 2020-05-14 | $17.80 | $18.24 | $17.22 | $17.28 | $8.78 | 12,988,400 |
| 2020-05-13 | $17.72 | $18.00 | $17.50 | $17.91 | $9.10 | 11,118,670 |
| 2020-05-12 | $18.12 | $18.18 | $17.53 | $17.94 | $9.12 | 15,478,530 |
| 2020-05-11 | $17.97 | $18.74 | $17.75 | $18.35 | $9.33 | 22,861,840 |
| 2020-05-08 | $17.78 | $18.42 | $17.29 | $17.89 | $9.09 | 20,765,270 |
| 2020-05-07 | $17.59 | $18.09 | $17.26 | $17.66 | $8.98 | 20,531,970 |
| 2020-05-06 | $16.21 | $17.79 | $16.21 | $17.73 | $9.01 | 21,850,360 |
| 2020-05-05 | $16.20 | $16.20 | $16.20 | $16.20 | $8.24 | 0 |
| 2020-05-04 | $16.20 | $16.20 | $16.20 | $16.20 | $8.24 | 0 |
| 2020-05-01 | $16.20 | $16.20 | $16.20 | $16.20 | $8.24 | 0 |
| 2020-04-30 | $15.99 | $16.26 | $15.99 | $16.20 | $8.24 | 7,242,000 |
| 2020-04-29 | $16.36 | $16.47 | $15.95 | $15.98 | $8.12 | 10,323,580 |
| 2020-04-28 | $17.07 | $17.25 | $15.63 | $16.59 | $8.43 | 17,537,560 |
| 2020-04-27 | $17.79 | $18.19 | $17.18 | $17.26 | $8.77 | 21,098,610 |
| 2020-04-24 | $16.91 | $18.00 | $16.54 | $17.04 | $8.66 | 17,165,390 |
| 2020-04-23 | $16.72 | $17.50 | $16.51 | $17.10 | $8.69 | 19,793,840 |
| 2020-04-22 | $15.85 | $17.00 | $15.85 | $16.80 | $8.54 | 13,907,300 |
| 2020-04-21 | $16.30 | $16.31 | $15.72 | $16.10 | $8.18 | 7,785,620 |
| 2020-04-20 | $16.14 | $16.39 | $15.97 | $16.36 | $8.32 | 6,725,450 |
| 2020-04-17 | $16.13 | $16.50 | $15.91 | $15.97 | $8.12 | 9,169,240 |
| 2020-04-16 | $16.73 | $16.80 | $16.21 | $16.28 | $8.28 | 11,302,000 |
| 2020-04-15 | $17.44 | $17.55 | $16.85 | $16.90 | $8.59 | 13,659,160 |
| 2020-04-14 | $17.31 | $17.70 | $17.10 | $17.64 | $8.97 | 13,242,190 |
| 2020-04-13 | $17.05 | $17.70 | $16.90 | $17.52 | $8.91 | 15,352,820 |
| 2020-04-10 | $16.40 | $18.00 | $16.34 | $17.44 | $8.87 | 22,238,540 |
| 2020-04-09 | $16.70 | $16.87 | $16.15 | $16.61 | $8.44 | 12,296,980 |
| 2020-04-08 | $16.56 | $16.87 | $16.22 | $16.40 | $8.34 | 11,798,160 |
| 2020-04-07 | $16.25 | $16.86 | $16.01 | $16.80 | $8.54 | 15,695,250 |
| 2020-04-06 | $16.07 | $16.07 | $16.07 | $16.07 | $8.17 | 0 |
| 2020-04-03 | $15.97 | $16.42 | $15.82 | $16.07 | $8.17 | 12,015,060 |
| 2020-04-02 | $16.20 | $16.27 | $15.51 | $16.01 | $8.14 | 14,613,480 |
| 2020-04-01 | $17.30 | $17.30 | $16.52 | $16.57 | $8.42 | 18,500,450 |
| 2020-03-31 | $16.31 | $17.70 | $16.31 | $17.63 | $8.96 | 22,804,690 |
| 2020-03-30 | $16.30 | $17.43 | $16.28 | $16.68 | $8.48 | 19,667,380 |
| 2020-03-27 | $17.70 | $17.93 | $16.80 | $16.81 | $8.55 | 24,631,740 |
| 2020-03-26 | $16.95 | $18.85 | $16.78 | $18.11 | $9.21 | 32,648,750 |
| 2020-03-25 | $16.32 | $17.50 | $15.90 | $17.21 | $8.75 | 26,331,900 |
| 2020-03-24 | $16.04 | $16.26 | $15.21 | $16.14 | $8.20 | 17,903,170 |
| 2020-03-23 | $15.52 | $16.94 | $15.48 | $15.66 | $7.96 | 23,473,090 |
| 2020-03-20 | $15.49 | $16.47 | $15.24 | $16.12 | $8.19 | 21,274,900 |
| 2020-03-19 | $15.76 | $15.96 | $15.19 | $15.58 | $7.92 | 21,929,170 |
| 2020-03-18 | $14.30 | $15.66 | $14.18 | $15.66 | $7.96 | 24,908,630 |
| 2020-03-17 | $15.05 | $15.23 | $13.60 | $14.24 | $7.24 | 8,774,660 |
| 2020-03-16 | $14.78 | $15.40 | $14.66 | $14.94 | $7.59 | 12,525,060 |
| 2020-03-13 | $13.65 | $14.90 | $13.46 | $14.61 | $7.43 | 8,259,660 |
| 2020-03-12 | $14.41 | $14.58 | $14.01 | $14.20 | $7.22 | 4,957,420 |
| 2020-03-11 | $14.65 | $15.14 | $14.56 | $14.75 | $7.50 | 7,330,660 |
| 2020-03-10 | $14.28 | $14.75 | $13.89 | $14.65 | $7.45 | 6,452,340 |
| 2020-03-09 | $14.88 | $15.15 | $14.41 | $14.50 | $7.37 | 8,307,630 |
| 2020-03-06 | $15.53 | $15.77 | $15.18 | $15.34 | $7.80 | 7,986,250 |
| 2020-03-05 | $15.16 | $15.91 | $15.00 | $15.72 | $7.99 | 13,061,120 |
| 2020-03-04 | $14.74 | $15.24 | $14.58 | $15.09 | $7.67 | 7,002,310 |
| 2020-03-03 | $14.87 | $15.30 | $14.65 | $14.90 | $7.57 | 7,818,430 |
| 2020-03-02 | $14.38 | $14.85 | $14.25 | $14.75 | $7.50 | 5,851,670 |
| 2020-02-28 | $14.59 | $14.85 | $14.18 | $14.20 | $7.22 | 7,900,460 |
| 2020-02-27 | $15.40 | $15.59 | $14.85 | $15.07 | $7.66 | 9,689,200 |
| 2020-02-26 | $15.74 | $16.18 | $15.51 | $15.59 | $7.93 | 17,556,410 |
| 2020-02-25 | $15.21 | $16.65 | $15.08 | $16.53 | $8.40 | 23,501,270 |
| 2020-02-24 | $15.12 | $15.75 | $14.89 | $15.58 | $7.92 | 18,924,210 |
| 2020-02-21 | $14.50 | $14.86 | $14.33 | $14.68 | $7.46 | 8,692,270 |
| 2020-02-20 | $14.45 | $14.56 | $14.14 | $14.47 | $7.36 | 8,016,670 |
| 2020-02-19 | $14.76 | $14.94 | $14.32 | $14.35 | $7.29 | 10,636,800 |
| 2020-02-18 | $14.89 | $14.99 | $14.69 | $14.86 | $7.55 | 10,418,130 |
| 2020-02-17 | $14.72 | $15.50 | $14.71 | $15.03 | $7.64 | 15,282,300 |
| 2020-02-14 | $14.70 | $15.10 | $14.37 | $14.72 | $7.48 | 10,872,050 |
| 2020-02-13 | $14.30 | $15.17 | $14.12 | $14.82 | $7.53 | 14,727,720 |
| 2020-02-12 | $13.89 | $14.84 | $13.65 | $14.45 | $7.35 | 12,730,490 |
| 2020-02-11 | $15.89 | $16.16 | $14.30 | $14.31 | $7.27 | 19,608,200 |
| 2020-02-10 | $14.15 | $15.31 | $14.15 | $15.31 | $7.78 | 17,360,320 |
| 2020-02-07 | $13.78 | $14.31 | $13.35 | $13.92 | $7.08 | 9,349,220 |
| 2020-02-06 | $13.06 | $13.81 | $12.94 | $13.80 | $7.02 | 9,950,370 |
| 2020-02-05 | $12.42 | $13.50 | $12.42 | $12.84 | $6.53 | 6,987,250 |
| 2020-02-04 | $10.91 | $12.68 | $10.91 | $12.42 | $6.31 | 6,965,170 |
| 2020-02-03 | $11.92 | $11.93 | $11.92 | $11.92 | $6.06 | 1,807,000 |
| 2020-01-31 | $13.24 | $13.24 | $13.24 | $13.24 | $6.73 | 0 |
| 2020-01-30 | $13.24 | $13.24 | $13.24 | $13.24 | $6.73 | 0 |
| 2020-01-29 | $13.24 | $13.24 | $13.24 | $13.24 | $6.73 | 0 |
| 2020-01-28 | $13.24 | $13.24 | $13.24 | $13.24 | $6.73 | 0 |
| 2020-01-27 | $13.24 | $13.24 | $13.24 | $13.24 | $6.73 | 0 |
| 2020-01-24 | $13.24 | $13.24 | $13.24 | $13.24 | $6.73 | 0 |
| 2020-01-23 | $13.80 | $13.92 | $13.09 | $13.24 | $6.73 | 3,785,350 |
| 2020-01-22 | $14.14 | $14.19 | $13.80 | $13.86 | $7.05 | 3,289,450 |
| 2020-01-21 | $14.21 | $14.39 | $14.12 | $14.18 | $7.21 | 2,659,250 |
| 2020-01-20 | $14.25 | $14.30 | $14.11 | $14.21 | $7.22 | 2,131,590 |
| 2020-01-17 | $14.45 | $14.49 | $14.28 | $14.29 | $7.26 | 2,724,720 |
| 2020-01-16 | $14.49 | $14.58 | $14.33 | $14.43 | $7.34 | 3,348,190 |
| 2020-01-15 | $14.62 | $14.73 | $14.34 | $14.41 | $7.33 | 4,243,780 |
| 2020-01-14 | $14.69 | $14.78 | $14.45 | $14.61 | $7.43 | 5,598,820 |
| 2020-01-13 | $14.45 | $14.59 | $14.37 | $14.56 | $7.40 | 3,621,980 |
| 2020-01-10 | $14.36 | $14.74 | $14.27 | $14.60 | $7.42 | 6,736,120 |
| 2020-01-09 | $14.33 | $14.43 | $14.26 | $14.37 | $7.30 | 4,405,020 |
| 2020-01-08 | $14.56 | $14.56 | $14.19 | $14.21 | $7.22 | 6,760,260 |
| 2020-01-07 | $14.85 | $14.85 | $14.51 | $14.61 | $7.43 | 8,076,880 |
| 2020-01-06 | $14.65 | $14.88 | $14.29 | $14.88 | $7.56 | 12,433,590 |
| 2020-01-03 | $14.10 | $14.96 | $14.10 | $14.67 | $7.46 | 15,499,760 |
| 2020-01-02 | $13.84 | $14.10 | $13.81 | $14.04 | $7.14 | 5,512,170 |
| 2020-01-01 | $13.84 | $13.84 | $13.84 | $13.84 | $7.04 | 0 |
| 2019-12-31 | $13.87 | $14.13 | $13.76 | $13.84 | $7.04 | 3,814,470 |
| 2019-12-30 | $13.60 | $13.88 | $13.23 | $13.74 | $6.98 | 4,128,020 |
| 2019-12-27 | $13.71 | $13.90 | $13.69 | $13.77 | $7.00 | 3,703,460 |
| 2019-12-26 | $13.68 | $13.79 | $13.62 | $13.71 | $6.97 | 3,102,390 |
| 2019-12-25 | $13.94 | $14.00 | $13.73 | $13.74 | $6.98 | 5,132,230 |
| 2019-12-24 | $14.23 | $14.35 | $13.86 | $14.02 | $7.13 | 5,980,090 |
| 2019-12-23 | $14.14 | $14.46 | $14.10 | $14.23 | $7.23 | 7,914,260 |
| 2019-12-20 | $14.05 | $14.32 | $13.96 | $14.10 | $7.17 | 6,078,150 |
| 2019-12-19 | $14.10 | $14.12 | $13.95 | $14.07 | $7.15 | 5,187,210 |
| 2019-12-18 | $14.10 | $14.31 | $13.92 | $14.19 | $7.21 | 9,455,510 |
| 2019-12-17 | $13.75 | $14.11 | $13.66 | $14.10 | $7.17 | 7,903,100 |
| 2019-12-16 | $13.90 | $13.90 | $13.49 | $13.79 | $7.01 | 6,082,040 |
| 2019-12-13 | $13.80 | $14.04 | $13.80 | $13.89 | $7.06 | 5,331,040 |
| 2019-12-12 | $13.85 | $14.13 | $13.85 | $14.08 | $7.16 | 5,556,410 |
| 2019-12-11 | $13.91 | $14.06 | $13.81 | $13.92 | $7.08 | 5,170,700 |
| 2019-12-10 | $14.09 | $14.12 | $13.81 | $14.00 | $7.12 | 6,546,960 |
| 2019-12-09 | $14.06 | $14.18 | $13.81 | $14.10 | $7.17 | 7,242,230 |
| 2019-12-06 | $14.46 | $14.59 | $14.32 | $14.40 | $7.32 | 6,729,290 |
| 2019-12-05 | $14.31 | $14.60 | $14.27 | $14.46 | $7.35 | 9,656,340 |
| 2019-12-04 | $14.34 | $14.93 | $13.90 | $14.66 | $7.45 | 12,645,230 |
| 2019-12-03 | $14.02 | $14.50 | $14.00 | $14.17 | $7.20 | 8,428,370 |
| 2019-12-02 | $13.88 | $14.10 | $13.70 | $13.96 | $7.10 | 5,269,780 |
| 2019-11-29 | $13.92 | $14.28 | $13.74 | $13.95 | $7.09 | 7,095,450 |
| 2019-11-28 | $13.62 | $14.40 | $13.62 | $14.09 | $7.16 | 8,649,390 |
| 2019-11-27 | $14.06 | $14.73 | $13.80 | $13.82 | $7.03 | 7,899,430 |
| 2019-11-26 | $13.26 | $14.56 | $13.21 | $14.41 | $7.33 | 10,595,380 |
| 2019-11-25 | $13.76 | $14.25 | $13.54 | $13.75 | $6.99 | 8,627,590 |
| 2019-11-22 | $13.99 | $14.88 | $13.75 | $14.09 | $7.16 | 14,113,430 |
| 2019-11-21 | $14.50 | $15.40 | $14.27 | $14.44 | $7.34 | 19,976,290 |
| 2019-11-20 | $12.75 | $14.15 | $12.75 | $14.15 | $7.19 | 10,570,970 |
| 2019-11-19 | $12.75 | $12.90 | $12.61 | $12.86 | $6.54 | 3,264,570 |
| 2019-11-18 | $12.68 | $13.09 | $12.60 | $12.85 | $6.53 | 3,309,440 |
| 2019-11-15 | $12.62 | $13.47 | $12.58 | $12.91 | $6.56 | 4,667,010 |
| 2019-11-14 | $12.65 | $12.82 | $12.55 | $12.67 | $6.44 | 2,124,090 |
| 2019-11-13 | $12.71 | $12.80 | $12.52 | $12.64 | $6.43 | 1,979,110 |
| 2019-11-12 | $12.76 | $12.93 | $12.58 | $12.78 | $6.50 | 2,176,920 |
| 2019-11-11 | $13.25 | $13.28 | $12.68 | $12.75 | $6.48 | 3,295,490 |
| 2019-11-08 | $13.58 | $13.59 | $13.29 | $13.30 | $6.76 | 2,453,820 |
| 2019-11-07 | $13.46 | $13.60 | $13.45 | $13.52 | $6.87 | 1,719,960 |
| 2019-11-06 | $13.72 | $13.79 | $13.45 | $13.46 | $6.84 | 3,484,690 |
| 2019-11-05 | $14.04 | $14.07 | $13.52 | $13.85 | $7.04 | 4,502,020 |
| 2019-11-04 | $14.20 | $14.20 | $14.00 | $14.07 | $7.15 | 2,449,270 |
| 2019-11-01 | $14.31 | $14.43 | $13.90 | $14.15 | $7.19 | 3,170,490 |
| 2019-10-31 | $14.45 | $14.71 | $14.32 | $14.33 | $7.28 | 2,417,630 |
| 2019-10-30 | $14.99 | $14.99 | $14.43 | $14.44 | $7.34 | 3,360,410 |
| 2019-10-29 | $14.96 | $15.20 | $14.86 | $15.00 | $7.63 | 4,631,770 |
| 2019-10-28 | $14.69 | $15.02 | $14.65 | $14.91 | $7.58 | 3,227,930 |
| 2019-10-25 | $14.54 | $15.10 | $14.40 | $14.89 | $7.57 | 4,311,930 |
| 2019-10-24 | $14.73 | $14.73 | $14.41 | $14.55 | $7.40 | 2,917,260 |
| 2019-10-23 | $14.84 | $14.92 | $14.72 | $14.82 | $7.53 | 2,324,500 |
| 2019-10-22 | $14.81 | $14.85 | $14.58 | $14.76 | $7.50 | 2,526,730 |
| 2019-10-21 | $14.75 | $14.88 | $14.40 | $14.78 | $7.51 | 2,740,710 |
| 2019-10-18 | $15.17 | $15.27 | $14.62 | $14.75 | $7.50 | 3,585,350 |
| 2019-10-17 | $15.17 | $15.28 | $15.11 | $15.19 | $7.72 | 1,821,080 |
| 2019-10-16 | $15.51 | $15.51 | $15.15 | $15.16 | $7.71 | 2,856,760 |
| 2019-10-15 | $15.60 | $15.69 | $15.41 | $15.42 | $7.84 | 2,345,670 |
| 2019-10-14 | $15.49 | $15.74 | $15.32 | $15.64 | $7.95 | 4,322,810 |
| 2019-10-11 | $15.74 | $15.78 | $15.44 | $15.69 | $7.98 | 3,037,560 |
| 2019-10-10 | $15.74 | $15.79 | $15.60 | $15.75 | $8.01 | 2,752,880 |
| 2019-10-09 | $15.57 | $15.79 | $15.48 | $15.74 | $8.00 | 2,565,410 |
| 2019-10-08 | $15.31 | $15.72 | $15.31 | $15.67 | $7.97 | 2,729,630 |
| 2019-10-07 | $15.34 | $15.34 | $15.34 | $15.34 | $7.80 | 0 |
| 2019-10-04 | $15.34 | $15.34 | $15.34 | $15.34 | $7.80 | 0 |
| 2019-10-03 | $15.34 | $15.34 | $15.34 | $15.34 | $7.80 | 0 |
| 2019-10-02 | $15.34 | $15.34 | $15.34 | $15.34 | $7.80 | 0 |
| 2019-10-01 | $15.34 | $15.34 | $15.34 | $15.34 | $7.80 | 0 |
| 2019-09-30 | $15.45 | $15.61 | $15.28 | $15.34 | $7.80 | 1,962,650 |
| 2019-09-27 | $15.25 | $15.55 | $15.25 | $15.40 | $7.83 | 2,210,850 |
| 2019-09-26 | $16.07 | $16.21 | $15.00 | $15.25 | $7.75 | 6,754,310 |
| 2019-09-25 | $16.46 | $16.49 | $16.04 | $16.06 | $8.16 | 4,222,420 |
| 2019-09-24 | $16.40 | $16.52 | $16.32 | $16.46 | $8.37 | 3,753,320 |
| 2019-09-23 | $16.37 | $16.72 | $16.37 | $16.53 | $8.40 | 3,663,160 |
| 2019-09-20 | $16.55 | $16.73 | $16.50 | $16.52 | $8.40 | 3,425,040 |
| 2019-09-19 | $16.54 | $16.64 | $16.31 | $16.63 | $8.45 | 4,583,940 |
| 2019-09-18 | $16.62 | $16.76 | $16.44 | $16.56 | $8.42 | 5,277,420 |
| 2019-09-17 | $17.25 | $17.38 | $16.63 | $16.64 | $8.46 | 8,654,960 |
| 2019-09-16 | $17.08 | $17.28 | $16.98 | $17.25 | $8.77 | 6,492,400 |
| 2019-09-13 | $17.08 | $17.08 | $17.08 | $17.08 | $8.68 | 0 |
| 2019-09-12 | $17.05 | $17.11 | $17.00 | $17.08 | $8.68 | 4,560,920 |
| 2019-09-11 | $17.28 | $17.30 | $17.02 | $17.06 | $8.67 | 7,752,300 |
| 2019-09-10 | $17.16 | $17.67 | $17.10 | $17.36 | $8.82 | 13,426,300 |
| 2019-09-09 | $17.00 | $17.22 | $16.91 | $17.17 | $8.73 | 7,224,100 |
| 2019-09-06 | $17.17 | $17.18 | $16.86 | $16.96 | $8.62 | 8,103,800 |
| 2019-09-05 | $17.12 | $17.29 | $17.08 | $17.21 | $8.75 | 9,908,270 |
| 2019-09-04 | $17.49 | $17.54 | $17.03 | $17.17 | $8.73 | 10,453,850 |
| 2019-09-03 | $17.32 | $17.90 | $17.16 | $17.50 | $8.90 | 16,010,880 |
| 2019-09-02 | $17.06 | $17.40 | $16.90 | $17.31 | $8.80 | 11,335,420 |
| 2019-08-30 | $16.85 | $17.45 | $16.80 | $17.27 | $8.78 | 16,199,370 |
| 2019-08-29 | $16.78 | $17.04 | $16.72 | $16.91 | $8.60 | 6,406,900 |
| 2019-08-28 | $16.78 | $17.20 | $16.65 | $16.90 | $8.59 | 8,374,290 |
| 2019-08-27 | $16.67 | $17.07 | $16.51 | $16.94 | $8.61 | 10,585,000 |
| 2019-08-26 | $16.88 | $17.25 | $16.88 | $16.91 | $8.60 | 16,117,060 |
| 2019-08-23 | $16.50 | $16.66 | $16.37 | $16.51 | $8.39 | 5,415,620 |
| 2019-08-22 | $16.56 | $16.57 | $16.35 | $16.51 | $8.39 | 4,982,680 |
| 2019-08-21 | $16.74 | $16.84 | $16.57 | $16.58 | $8.43 | 7,286,210 |
| 2019-08-20 | $16.51 | $16.95 | $16.47 | $16.93 | $8.61 | 11,124,200 |
| 2019-08-19 | $16.35 | $16.60 | $16.22 | $16.57 | $8.42 | 7,063,960 |
| 2019-08-16 | $16.19 | $16.54 | $16.19 | $16.44 | $8.36 | 6,744,040 |
| 2019-08-15 | $16.28 | $16.38 | $16.03 | $16.23 | $8.25 | 6,642,780 |
| 2019-08-14 | $16.61 | $16.77 | $16.42 | $16.49 | $8.38 | 9,376,760 |
| 2019-08-13 | $16.88 | $17.15 | $16.65 | $16.82 | $8.55 | 9,003,530 |
| 2019-08-12 | $17.08 | $17.45 | $16.81 | $17.03 | $8.66 | 13,137,170 |
| 2019-08-09 | $16.63 | $16.95 | $16.28 | $16.33 | $8.30 | 7,135,020 |
| 2019-08-08 | $16.92 | $16.97 | $16.66 | $16.72 | $8.50 | 7,536,060 |
| 2019-08-07 | $16.60 | $17.49 | $16.60 | $17.16 | $8.72 | 11,624,740 |
| 2019-08-06 | $17.60 | $18.05 | $16.80 | $17.06 | $8.67 | 15,553,260 |
| 2019-08-05 | $16.68 | $17.60 | $16.61 | $17.34 | $8.81 | 13,447,840 |
| 2019-08-02 | $17.20 | $17.48 | $16.92 | $16.97 | $8.63 | 15,527,310 |
| 2019-08-01 | $16.70 | $16.85 | $16.51 | $16.54 | $8.41 | 6,081,670 |
| 2019-07-31 | $16.75 | $17.16 | $16.50 | $16.97 | $8.63 | 8,895,930 |
| 2019-07-30 | $16.64 | $16.88 | $16.56 | $16.75 | $8.51 | 5,370,500 |
| 2019-07-29 | $16.51 | $16.75 | $16.45 | $16.63 | $8.45 | 4,063,190 |
| 2019-07-26 | $16.86 | $16.92 | $16.52 | $16.57 | $8.42 | 4,871,750 |
| 2019-07-25 | $16.71 | $16.96 | $16.42 | $16.91 | $8.60 | 7,696,040 |
| 2019-07-24 | $16.58 | $16.80 | $16.43 | $16.73 | $8.50 | 6,733,360 |
| 2019-07-23 | $16.30 | $16.69 | $16.30 | $16.62 | $8.45 | 4,639,030 |
| 2019-07-22 | $17.20 | $17.20 | $16.14 | $16.31 | $8.29 | 12,682,400 |
| 2019-07-19 | $17.90 | $18.15 | $17.50 | $17.62 | $8.96 | 9,929,960 |
| 2019-07-18 | $18.03 | $18.70 | $17.80 | $18.16 | $9.23 | 14,772,370 |
| 2019-07-17 | $17.45 | $18.09 | $17.42 | $17.96 | $9.13 | 10,755,500 |
| 2019-07-16 | $17.50 | $17.70 | $17.39 | $17.46 | $8.88 | 6,252,910 |
| 2019-07-15 | $17.37 | $17.75 | $16.55 | $17.68 | $8.99 | 10,611,320 |
| 2019-07-12 | $17.75 | $17.92 | $17.22 | $17.56 | $8.93 | 9,647,400 |
| 2019-07-11 | $18.81 | $18.85 | $17.50 | $17.92 | $9.11 | 16,120,180 |
| 2019-07-10 | $19.20 | $19.49 | $18.71 | $18.80 | $9.56 | 11,982,630 |
| 2019-07-09 | $18.72 | $19.37 | $18.38 | $19.34 | $9.83 | 15,449,940 |
| 2019-07-08 | $18.53 | $19.30 | $18.53 | $19.00 | $9.66 | 15,371,150 |
| 2019-07-05 | $19.33 | $19.50 | $18.90 | $18.92 | $9.62 | 19,053,950 |
| 2019-07-04 | $18.80 | $19.53 | $18.40 | $19.52 | $9.92 | 25,337,550 |
| 2019-07-03 | $18.13 | $19.20 | $18.00 | $18.91 | $9.61 | 24,447,120 |
| 2019-07-02 | $18.40 | $18.79 | $18.12 | $18.21 | $9.26 | 13,268,810 |
| 2019-07-01 | $17.80 | $18.54 | $17.06 | $18.54 | $9.42 | 18,848,910 |
| 2019-06-28 | $18.15 | $19.10 | $18.05 | $18.21 | $9.26 | 20,503,310 |
| 2019-06-27 | $17.60 | $18.67 | $17.45 | $18.40 | $9.35 | 16,762,490 |
| 2019-06-26 | $18.11 | $18.20 | $17.50 | $17.63 | $8.96 | 12,343,470 |
| 2019-06-25 | $18.45 | $18.79 | $18.02 | $18.23 | $9.27 | 19,752,390 |
| 2019-06-24 | $17.69 | $19.27 | $17.35 | $18.95 | $9.63 | 27,015,730 |
| 2019-06-21 | $17.38 | $17.80 | $17.20 | $17.53 | $8.91 | 13,110,740 |
| 2019-06-20 | $17.41 | $17.62 | $16.69 | $17.40 | $8.85 | 14,264,250 |
| 2019-06-19 | $17.20 | $17.88 | $17.10 | $17.41 | $8.85 | 14,043,690 |
| 2019-06-18 | $18.00 | $18.50 | $17.38 | $17.56 | $8.93 | 13,339,010 |
| 2019-06-17 | $17.75 | $18.33 | $17.50 | $18.15 | $9.23 | 18,116,260 |
| 2019-06-14 | $18.68 | $19.66 | $18.68 | $18.93 | $9.62 | 26,614,710 |
| 2019-06-13 | $19.40 | $19.87 | $18.39 | $19.10 | $9.71 | 32,342,250 |
| 2019-06-12 | $17.46 | $18.96 | $17.08 | $18.96 | $9.64 | 24,193,330 |
| 2019-06-11 | $16.74 | $17.40 | $16.54 | $17.24 | $8.76 | 13,194,860 |
| 2019-06-10 | $16.66 | $16.86 | $16.29 | $16.57 | $8.42 | 9,186,780 |
| 2019-06-07 | $16.42 | $16.42 | $16.42 | $16.42 | $8.35 | 0 |
| 2019-06-06 | $17.34 | $17.55 | $16.04 | $16.42 | $8.35 | 13,301,900 |
| 2019-06-05 | $16.70 | $17.63 | $16.68 | $17.52 | $8.91 | 16,000,160 |
| 2019-06-04 | $18.00 | $18.01 | $16.85 | $16.85 | $8.57 | 17,490,430 |
| 2019-06-03 | $18.17 | $19.26 | $18.17 | $18.72 | $9.52 | 21,087,100 |
| 2019-05-31 | $19.20 | $19.20 | $18.01 | $18.50 | $9.40 | 22,363,650 |
| 2019-05-30 | $18.50 | $20.26 | $18.40 | $19.45 | $9.89 | 32,980,090 |
| 2019-05-29 | $17.29 | $19.25 | $17.11 | $18.73 | $9.52 | 28,893,030 |
| 2019-05-28 | $16.92 | $17.89 | $16.85 | $17.55 | $8.92 | 21,556,510 |
| 2019-05-27 | $16.86 | $17.46 | $16.41 | $17.12 | $8.70 | 17,234,820 |
| 2019-05-24 | $17.37 | $17.99 | $16.35 | $16.64 | $8.46 | 22,203,790 |
| 2019-05-23 | $19.49 | $19.57 | $18.09 | $18.09 | $9.20 | 25,855,990 |
| 2019-05-22 | $18.80 | $20.69 | $18.45 | $20.10 | $10.22 | 32,941,540 |
| 2019-05-21 | $18.80 | $19.96 | $18.54 | $19.19 | $9.76 | 24,267,000 |
| 2019-05-20 | $20.61 | $21.50 | $19.01 | $19.23 | $9.78 | 30,455,330 |
| 2019-05-17 | $19.30 | $22.09 | $19.14 | $21.10 | $10.73 | 39,484,770 |
| 2019-05-16 | $18.25 | $20.08 | $17.82 | $20.08 | $10.21 | 24,067,960 |
| 2019-05-15 | $21.53 | $24.28 | $21.10 | $23.84 | $9.27 | 24,300,040 |
| 2019-05-14 | $23.00 | $23.86 | $21.84 | $22.07 | $8.59 | 23,513,480 |
| 2019-05-13 | $20.83 | $23.24 | $20.83 | $22.92 | $8.92 | 24,553,610 |
| 2019-05-10 | $19.70 | $23.63 | $19.50 | $21.71 | $8.45 | 32,796,220 |
| 2019-05-09 | $19.82 | $21.48 | $19.60 | $21.48 | $8.36 | 23,559,120 |
| 2019-05-08 | $19.43 | $20.97 | $19.12 | $19.53 | $7.60 | 24,932,180 |
| 2019-05-07 | $18.50 | $19.49 | $17.97 | $19.49 | $7.58 | 20,929,000 |
| 2019-05-06 | $17.72 | $17.72 | $17.72 | $17.72 | $6.89 | 5,838,890 |
| 2019-05-03 | $16.11 | $16.11 | $16.11 | $16.11 | $6.27 | 0 |
| 2019-05-02 | $16.11 | $16.11 | $16.11 | $16.11 | $6.27 | 0 |
| 2019-05-01 | $16.11 | $16.11 | $16.11 | $16.11 | $6.27 | 0 |
| 2019-04-30 | $15.80 | $16.29 | $15.77 | $16.11 | $6.27 | 2,324,360 |
| 2019-04-29 | $16.92 | $17.19 | $15.88 | $15.88 | $6.18 | 4,572,500 |
| 2019-04-26 | $18.28 | $18.38 | $16.99 | $17.09 | $6.65 | 7,037,010 |
| 2019-04-25 | $17.90 | $18.70 | $17.70 | $18.38 | $7.15 | 8,674,520 |
| 2019-04-24 | $17.79 | $18.08 | $17.62 | $17.96 | $6.99 | 2,483,120 |
| 2019-04-23 | $18.08 | $18.10 | $17.60 | $17.69 | $6.88 | 3,458,980 |
| 2019-04-22 | $18.06 | $18.30 | $17.87 | $18.23 | $7.09 | 4,442,510 |
| 2019-04-19 | $18.22 | $18.23 | $17.87 | $18.05 | $7.02 | 3,611,830 |
| 2019-04-18 | $18.33 | $18.66 | $18.25 | $18.27 | $7.11 | 4,068,310 |
| 2019-04-17 | $18.32 | $18.55 | $18.20 | $18.35 | $7.14 | 3,791,190 |
| 2019-04-16 | $17.99 | $18.40 | $17.60 | $18.32 | $7.13 | 4,007,730 |
| 2019-04-15 | $18.10 | $18.49 | $18.00 | $18.01 | $7.01 | 3,350,760 |
| 2019-04-12 | $18.24 | $18.44 | $17.89 | $18.09 | $7.04 | 4,657,880 |
| 2019-04-11 | $19.33 | $19.53 | $18.36 | $18.40 | $7.16 | 7,732,870 |
| 2019-04-10 | $19.20 | $19.75 | $19.08 | $19.55 | $7.61 | 8,317,500 |
| 2019-04-09 | $19.72 | $19.76 | $19.16 | $19.31 | $7.51 | 7,028,340 |
| 2019-04-08 | $19.13 | $19.86 | $19.01 | $19.73 | $7.68 | 11,145,080 |
| 2019-04-05 | $19.13 | $19.13 | $19.13 | $19.13 | $7.44 | 0 |
| 2019-04-04 | $19.36 | $19.50 | $19.05 | $19.13 | $7.44 | 6,308,130 |
| 2019-04-03 | $19.24 | $19.74 | $19.24 | $19.36 | $7.53 | 7,328,800 |
| 2019-04-02 | $19.67 | $20.25 | $19.48 | $19.50 | $7.59 | 13,112,670 |
| 2019-04-01 | $18.90 | $20.37 | $18.66 | $19.84 | $7.72 | 16,717,250 |
| 2019-03-29 | $18.30 | $19.85 | $18.10 | $19.27 | $7.50 | 17,670,590 |
| 2019-03-28 | $17.18 | $18.96 | $16.94 | $18.43 | $7.17 | 11,075,260 |
| 2019-03-27 | $17.64 | $17.79 | $16.88 | $17.24 | $6.71 | 4,558,330 |
| 2019-03-26 | $18.48 | $18.57 | $17.48 | $17.54 | $6.82 | 6,116,030 |
| 2019-03-25 | $18.05 | $18.85 | $18.05 | $18.47 | $7.18 | 8,565,700 |
| 2019-03-22 | $18.10 | $18.47 | $18.01 | $18.42 | $7.17 | 7,307,860 |
| 2019-03-21 | $18.20 | $18.44 | $17.88 | $18.19 | $7.08 | 7,433,820 |
| 2019-03-20 | $17.71 | $18.33 | $17.63 | $18.07 | $7.03 | 7,249,890 |
| 2019-03-19 | $17.71 | $17.97 | $17.51 | $17.65 | $6.87 | 4,635,620 |
| 2019-03-18 | $17.36 | $17.90 | $17.30 | $17.79 | $6.92 | 4,563,200 |
| 2019-03-15 | $17.42 | $17.59 | $17.17 | $17.38 | $6.76 | 3,953,000 |
| 2019-03-14 | $17.86 | $18.07 | $17.01 | $17.29 | $6.73 | 6,305,400 |
| 2019-03-13 | $18.79 | $18.80 | $17.94 | $18.10 | $7.04 | 11,108,710 |
| 2019-03-12 | $18.00 | $19.20 | $17.78 | $19.03 | $7.40 | 16,244,280 |
| 2019-03-11 | $17.16 | $17.77 | $17.02 | $17.69 | $6.88 | 6,783,160 |
| 2019-03-08 | $17.75 | $18.15 | $17.07 | $17.16 | $6.68 | 8,621,950 |
| 2019-03-07 | $17.83 | $18.52 | $17.67 | $18.19 | $7.08 | 11,143,910 |
| 2019-03-06 | $17.75 | $17.96 | $17.39 | $17.87 | $6.95 | 9,974,130 |
| 2019-03-05 | $17.62 | $17.77 | $17.42 | $17.73 | $6.90 | 8,757,110 |
| 2019-03-04 | $17.25 | $17.67 | $17.02 | $17.64 | $6.86 | 11,131,960 |
| 2019-03-01 | $17.50 | $17.55 | $17.07 | $17.24 | $6.71 | 5,372,330 |
| 2019-02-28 | $16.85 | $17.45 | $16.85 | $17.45 | $6.79 | 8,044,710 |
| 2019-02-27 | $17.30 | $17.38 | $16.74 | $16.93 | $6.59 | 7,134,330 |
| 2019-02-26 | $17.08 | $17.63 | $16.83 | $17.36 | $6.75 | 11,841,750 |
| 2019-02-25 | $16.50 | $17.23 | $16.50 | $17.12 | $6.66 | 10,008,990 |
| 2019-02-22 | $16.57 | $16.66 | $16.32 | $16.57 | $6.45 | 5,466,880 |
| 2019-02-21 | $16.40 | $16.78 | $16.25 | $16.57 | $6.45 | 7,225,630 |
| 2019-02-20 | $16.97 | $17.58 | $16.63 | $16.70 | $6.50 | 10,040,520 |
| 2019-02-19 | $16.67 | $16.77 | $16.32 | $16.60 | $6.46 | 6,811,060 |
| 2019-02-18 | $16.28 | $16.75 | $16.18 | $16.64 | $6.47 | 8,543,260 |
| 2019-02-15 | $16.00 | $16.77 | $15.88 | $16.46 | $6.40 | 9,020,550 |
| 2019-02-14 | $15.83 | $16.34 | $15.61 | $16.05 | $6.24 | 6,076,580 |
| 2019-02-13 | $15.55 | $15.88 | $15.37 | $15.83 | $6.16 | 4,867,360 |
| 2019-02-12 | $15.28 | $15.64 | $15.28 | $15.53 | $6.04 | 3,575,370 |
| 2019-02-11 | $14.75 | $15.44 | $14.73 | $15.33 | $5.96 | 4,087,000 |
| 2019-02-08 | $14.71 | $14.71 | $14.71 | $14.71 | $5.72 | 0 |
| 2019-02-07 | $14.71 | $14.71 | $14.71 | $14.71 | $5.72 | 0 |
| 2019-02-06 | $14.71 | $14.71 | $14.71 | $14.71 | $5.72 | 0 |
| 2019-02-05 | $14.71 | $14.71 | $14.71 | $14.71 | $5.72 | 0 |
| 2019-02-04 | $14.71 | $14.71 | $14.71 | $14.71 | $5.72 | 0 |
| 2019-02-01 | $14.55 | $14.78 | $14.39 | $14.71 | $5.72 | 2,520,300 |
| 2019-01-31 | $15.38 | $15.68 | $14.30 | $14.33 | $5.57 | 5,321,860 |
| 2019-01-30 | $16.10 | $16.20 | $15.39 | $15.39 | $5.99 | 4,053,270 |
| 2019-01-29 | $16.68 | $16.97 | $15.52 | $16.20 | $6.30 | 4,797,140 |
| 2019-01-28 | $16.73 | $17.16 | $16.53 | $16.97 | $6.60 | 5,638,900 |
| 2019-01-25 | $17.22 | $17.29 | $16.52 | $16.71 | $6.50 | 7,098,010 |
| 2019-01-24 | $17.30 | $17.55 | $17.03 | $17.21 | $6.69 | 8,844,810 |
| 2019-01-23 | $16.93 | $17.70 | $16.85 | $17.50 | $6.81 | 12,260,130 |
| 2019-01-22 | $16.50 | $17.10 | $16.32 | $17.08 | $6.64 | 10,943,510 |
| 2019-01-21 | $16.43 | $16.63 | $16.28 | $16.51 | $6.42 | 4,134,240 |
| 2019-01-18 | $16.22 | $16.62 | $16.15 | $16.40 | $6.38 | 4,972,950 |
| 2019-01-17 | $16.19 | $16.79 | $15.90 | $16.38 | $6.37 | 5,443,200 |
| 2019-01-16 | $16.19 | $16.45 | $16.10 | $16.27 | $6.33 | 3,354,920 |
| 2019-01-15 | $15.97 | $16.40 | $15.91 | $16.19 | $6.30 | 3,143,210 |
| 2019-01-14 | $16.50 | $16.50 | $16.02 | $16.03 | $6.24 | 3,825,230 |
| 2019-01-11 | $16.37 | $16.87 | $16.33 | $16.51 | $6.42 | 6,391,650 |
| 2019-01-10 | $15.94 | $17.15 | $15.62 | $16.67 | $6.48 | 8,944,190 |
| 2019-01-09 | $16.03 | $16.35 | $16.01 | $16.04 | $6.24 | 3,693,970 |
| 2019-01-08 | $16.24 | $16.40 | $15.98 | $16.12 | $6.27 | 3,479,180 |
| 2019-01-07 | $16.14 | $16.30 | $15.90 | $16.29 | $6.34 | 4,278,200 |
| 2019-01-04 | $15.58 | $16.08 | $15.43 | $16.03 | $6.24 | 3,795,220 |
| 2019-01-03 | $15.46 | $15.90 | $15.43 | $15.81 | $6.15 | 2,873,080 |
| 2019-01-02 | $15.60 | $15.78 | $15.41 | $15.51 | $6.03 | 1,682,750 |
| 2019-01-01 | $15.55 | $15.55 | $15.55 | $15.55 | $6.05 | 0 |
| 2018-12-31 | $15.55 | $15.55 | $15.55 | $15.55 | $6.05 | 0 |
| 2018-12-28 | $15.38 | $15.67 | $15.10 | $15.55 | $6.05 | 2,492,860 |
| 2018-12-27 | $16.23 | $16.29 | $15.33 | $15.36 | $5.98 | 2,814,810 |
| 2018-12-26 | $15.90 | $16.24 | $15.63 | $16.03 | $6.24 | 3,285,010 |
| 2018-12-25 | $16.22 | $16.23 | $15.30 | $15.87 | $6.17 | 4,054,540 |
| 2018-12-24 | $16.03 | $16.34 | $15.95 | $16.34 | $6.36 | 2,450,970 |
| 2018-12-21 | $16.21 | $16.45 | $15.91 | $16.05 | $6.24 | 2,640,910 |
| 2018-12-20 | $16.28 | $16.48 | $16.08 | $16.36 | $6.36 | 2,637,200 |
| 2018-12-19 | $16.79 | $16.89 | $16.31 | $16.32 | $6.35 | 3,244,550 |
| 2018-12-18 | $16.48 | $16.90 | $16.40 | $16.84 | $6.55 | 4,157,710 |
| 2018-12-17 | $16.20 | $16.57 | $16.18 | $16.57 | $6.45 | 3,135,440 |
| 2018-12-14 | $17.13 | $17.26 | $16.40 | $16.41 | $6.38 | 5,288,500 |
| 2018-12-13 | $17.53 | $17.62 | $16.91 | $17.16 | $6.68 | 6,643,920 |
| 2018-12-12 | $17.50 | $17.65 | $17.41 | $17.52 | $6.82 | 3,627,830 |
| 2018-12-11 | $17.61 | $17.79 | $17.30 | $17.58 | $6.84 | 4,877,690 |
| 2018-12-10 | $17.80 | $18.01 | $17.32 | $17.61 | $6.85 | 5,522,940 |
| 2018-12-07 | $17.91 | $18.47 | $17.61 | $17.68 | $6.88 | 7,750,900 |
| 2018-12-06 | $18.26 | $18.93 | $18.15 | $18.20 | $7.08 | 11,409,120 |
| 2018-12-05 | $17.53 | $18.78 | $17.40 | $18.56 | $7.22 | 13,448,890 |
| 2018-12-04 | $17.70 | $18.09 | $17.38 | $17.80 | $6.92 | 8,381,640 |
| 2018-12-03 | $16.70 | $18.24 | $16.70 | $18.01 | $7.01 | 13,890,510 |
| 2018-11-30 | $17.69 | $18.79 | $17.44 | $17.79 | $6.92 | 13,849,830 |
| 2018-11-29 | $16.60 | $18.28 | $16.37 | $18.14 | $7.06 | 14,808,740 |
| 2018-11-28 | $16.08 | $16.70 | $16.08 | $16.66 | $6.48 | 6,313,500 |
| 2018-11-27 | $15.77 | $16.19 | $15.77 | $16.04 | $6.24 | 4,570,140 |
| 2018-11-26 | $16.75 | $16.95 | $15.99 | $15.99 | $6.22 | 8,992,210 |
| 2018-11-23 | $18.50 | $18.75 | $17.05 | $17.77 | $6.91 | 7,800,010 |
| 2018-11-22 | $18.60 | $18.85 | $18.25 | $18.44 | $7.17 | 8,346,740 |
| 2018-11-21 | $17.75 | $19.18 | $17.60 | $18.85 | $7.33 | 13,648,240 |
| 2018-11-20 | $17.07 | $18.53 | $16.92 | $18.11 | $7.04 | 14,036,590 |
| 2018-11-19 | $17.15 | $17.30 | $16.72 | $17.21 | $6.69 | 4,896,060 |
| 2018-11-16 | $17.38 | $17.50 | $17.04 | $17.08 | $6.64 | 6,310,650 |
| 2018-11-15 | $16.83 | $17.26 | $16.82 | $17.16 | $6.68 | 6,502,140 |
| 2018-11-14 | $17.04 | $17.28 | $16.60 | $16.72 | $6.50 | 5,384,120 |
| 2018-11-13 | $16.64 | $17.10 | $16.45 | $16.94 | $6.59 | 5,842,280 |
| 2018-11-12 | $16.38 | $16.80 | $16.38 | $16.75 | $6.52 | 3,737,190 |
| 2018-11-09 | $16.50 | $16.65 | $16.35 | $16.35 | $6.36 | 4,480,310 |
| 2018-11-08 | $17.11 | $17.40 | $16.75 | $16.75 | $6.52 | 6,439,520 |
| 2018-11-07 | $16.80 | $17.37 | $16.70 | $17.26 | $6.71 | 9,228,470 |
| 2018-11-06 | $16.89 | $16.90 | $16.63 | $16.73 | $6.51 | 4,089,310 |
| 2018-11-05 | $16.79 | $17.19 | $16.52 | $17.00 | $6.61 | 7,769,970 |
| 2018-11-02 | $16.33 | $17.20 | $16.33 | $16.94 | $6.59 | 9,498,700 |
| 2018-11-01 | $15.83 | $16.92 | $15.83 | $16.60 | $6.46 | 8,155,060 |
| 2018-10-31 | $15.70 | $16.05 | $15.60 | $15.83 | $6.16 | 3,962,230 |
| 2018-10-30 | $15.46 | $15.67 | $15.16 | $15.55 | $6.05 | 3,300,100 |
| 2018-10-29 | $15.61 | $16.00 | $15.21 | $15.32 | $5.96 | 3,293,540 |
| 2018-10-26 | $15.91 | $16.20 | $15.73 | $15.91 | $6.19 | 3,938,020 |
| 2018-10-25 | $15.73 | $15.76 | $15.35 | $15.71 | $6.11 | 4,594,710 |
| 2018-10-24 | $16.71 | $16.89 | $16.26 | $16.44 | $6.40 | 5,864,660 |
| 2018-10-23 | $16.50 | $17.26 | $16.28 | $17.05 | $6.63 | 8,458,020 |
| 2018-10-22 | $16.03 | $16.72 | $15.93 | $16.41 | $6.38 | 4,838,310 |
| 2018-10-19 | $15.10 | $15.83 | $15.10 | $15.74 | $6.12 | 3,802,430 |
| 2018-10-18 | $16.14 | $16.40 | $15.16 | $15.52 | $6.04 | 4,795,690 |
| 2018-10-17 | $16.43 | $16.61 | $16.05 | $16.40 | $6.38 | 4,027,630 |
| 2018-10-16 | $16.92 | $17.03 | $15.74 | $16.02 | $6.23 | 4,291,400 |
| 2018-10-15 | $16.80 | $17.08 | $16.60 | $16.72 | $6.50 | 3,759,250 |
| 2018-10-12 | $17.45 | $17.45 | $15.91 | $16.73 | $6.51 | 6,071,630 |
| 2018-10-11 | $18.60 | $18.85 | $17.59 | $17.59 | $6.84 | 5,008,770 |
| 2018-10-10 | $19.54 | $19.71 | $19.15 | $19.54 | $7.60 | 3,377,260 |
| 2018-10-09 | $19.80 | $20.08 | $19.08 | $19.60 | $7.62 | 4,314,080 |
| 2018-10-08 | $20.16 | $20.70 | $19.79 | $19.84 | $7.72 | 3,839,540 |
| 2018-10-05 | $20.88 | $20.88 | $20.88 | $20.88 | $8.12 | 0 |
| 2018-10-04 | $20.88 | $20.88 | $20.88 | $20.88 | $8.12 | 0 |
| 2018-10-03 | $20.88 | $20.88 | $20.88 | $20.88 | $8.12 | 0 |
| 2018-10-02 | $20.88 | $20.88 | $20.88 | $20.88 | $8.12 | 0 |
| 2018-10-01 | $20.88 | $20.88 | $20.88 | $20.88 | $8.12 | 0 |
| 2018-09-28 | $20.77 | $20.95 | $20.51 | $20.88 | $8.12 | 3,732,190 |
| 2018-09-27 | $21.99 | $22.14 | $20.72 | $20.75 | $8.07 | 7,454,980 |
| 2018-09-26 | $22.08 | $22.19 | $21.75 | $21.98 | $8.55 | 5,500,930 |
| 2018-09-25 | $21.88 | $22.50 | $21.83 | $22.23 | $8.65 | 6,609,780 |
| 2018-09-24 | $21.87 | $21.87 | $21.87 | $21.87 | $8.51 | 0 |
| 2018-09-21 | $21.60 | $22.18 | $21.56 | $21.87 | $8.51 | 5,222,300 |
| 2018-09-20 | $22.24 | $22.27 | $21.72 | $21.78 | $8.47 | 6,028,100 |
| 2018-09-19 | $21.91 | $22.50 | $21.91 | $22.35 | $8.69 | 8,397,650 |
| 2018-09-18 | $21.74 | $22.00 | $21.35 | $21.80 | $8.48 | 6,202,940 |
| 2018-09-17 | $21.17 | $21.99 | $21.00 | $21.58 | $8.39 | 5,641,360 |
| 2018-09-14 | $22.46 | $22.49 | $21.22 | $21.25 | $8.27 | 8,396,930 |
| 2018-09-13 | $22.49 | $22.92 | $22.41 | $22.57 | $8.78 | 6,633,650 |
| 2018-09-12 | $22.35 | $23.05 | $22.25 | $22.89 | $8.90 | 6,453,840 |
| 2018-09-11 | $22.70 | $22.92 | $22.02 | $22.55 | $8.77 | 6,927,080 |
| 2018-09-10 | $24.17 | $24.49 | $22.16 | $22.71 | $8.83 | 10,021,930 |
| 2018-09-07 | $24.32 | $24.94 | $23.91 | $24.19 | $9.41 | 10,839,440 |
| 2018-09-06 | $25.15 | $26.05 | $24.49 | $24.68 | $9.60 | 16,870,310 |
| 2018-09-05 | $24.65 | $26.26 | $24.24 | $25.50 | $9.92 | 18,607,970 |
| 2018-09-04 | $23.51 | $24.98 | $23.51 | $24.91 | $9.69 | 16,204,510 |
| 2018-09-03 | $23.00 | $24.18 | $22.90 | $23.85 | $9.28 | 10,913,420 |
| 2018-08-31 | $23.38 | $23.47 | $21.56 | $23.00 | $8.95 | 8,729,290 |
| 2018-08-30 | $23.20 | $24.30 | $23.11 | $23.65 | $9.20 | 10,216,720 |
| 2018-08-29 | $23.84 | $24.08 | $23.25 | $23.39 | $9.10 | 7,262,660 |
| 2018-08-28 | $23.70 | $25.00 | $23.40 | $24.17 | $9.40 | 11,855,910 |
| 2018-08-27 | $24.17 | $24.30 | $23.48 | $23.94 | $9.31 | 11,032,320 |
| 2018-08-24 | $23.50 | $24.35 | $23.02 | $23.88 | $9.29 | 13,513,520 |
| 2018-08-23 | $22.63 | $24.71 | $22.63 | $23.70 | $9.22 | 18,182,450 |
| 2018-08-22 | $21.23 | $23.35 | $21.04 | $23.35 | $9.08 | 14,902,170 |
| 2018-08-21 | $20.90 | $21.45 | $20.70 | $21.23 | $8.26 | 4,779,660 |
| 2018-08-20 | $20.94 | $21.25 | $20.15 | $20.94 | $8.15 | 5,035,460 |
| 2018-08-17 | $22.01 | $22.25 | $20.62 | $20.93 | $8.14 | 5,390,970 |
| 2018-08-16 | $22.12 | $22.64 | $21.58 | $21.86 | $8.50 | 4,412,520 |
| 2018-08-15 | $23.30 | $23.49 | $22.40 | $22.49 | $8.75 | 6,161,030 |
| 2018-08-14 | $23.29 | $23.85 | $23.06 | $23.49 | $9.14 | 5,991,720 |
| 2018-08-13 | $23.15 | $23.58 | $22.80 | $23.30 | $9.06 | 5,641,440 |
| 2018-08-10 | $23.15 | $24.19 | $23.15 | $23.61 | $9.18 | 9,417,050 |
| 2018-08-09 | $22.70 | $23.65 | $22.61 | $23.34 | $9.08 | 8,999,430 |
| 2018-08-08 | $22.17 | $23.96 | $21.91 | $23.25 | $9.04 | 11,462,180 |
| 2018-08-07 | $21.95 | $22.56 | $21.36 | $22.33 | $8.69 | 7,153,360 |
| 2018-08-06 | $22.98 | $23.30 | $21.60 | $22.13 | $8.61 | 7,496,740 |
| 2018-08-03 | $23.30 | $23.95 | $22.50 | $22.76 | $8.85 | 6,801,750 |
| 2018-08-02 | $23.33 | $23.89 | $21.55 | $23.69 | $9.22 | 10,212,360 |
| 2018-08-01 | $25.20 | $25.35 | $22.94 | $23.32 | $9.07 | 11,336,160 |
| 2018-07-31 | $24.73 | $25.48 | $24.73 | $25.19 | $9.80 | 6,840,090 |
| 2018-07-30 | $24.40 | $25.42 | $24.30 | $24.73 | $9.62 | 8,456,670 |
| 2018-07-27 | $26.67 | $26.67 | $24.18 | $25.24 | $9.82 | 14,211,320 |
| 2018-07-26 | $29.48 | $30.00 | $26.83 | $26.87 | $10.45 | 13,158,000 |
| 2018-07-25 | $28.86 | $30.19 | $28.32 | $29.81 | $11.60 | 17,239,360 |
| 2018-07-24 | $28.11 | $28.66 | $28.11 | $28.58 | $11.12 | 7,099,680 |
| 2018-07-23 | $28.60 | $28.79 | $28.01 | $28.42 | $11.06 | 7,553,720 |
| 2018-07-20 | $28.40 | $28.88 | $27.74 | $28.42 | $11.06 | 8,018,160 |
| 2018-07-19 | $29.34 | $30.20 | $28.50 | $28.64 | $11.14 | 14,961,650 |
| 2018-07-18 | $28.28 | $29.80 | $27.45 | $29.71 | $11.56 | 17,090,580 |
| 2018-07-17 | $28.66 | $28.98 | $28.00 | $28.26 | $10.99 | 7,248,050 |
| 2018-07-16 | $28.08 | $29.00 | $27.80 | $28.51 | $11.09 | 8,796,950 |
| 2018-07-13 | $29.28 | $29.55 | $28.53 | $28.57 | $11.11 | 12,797,440 |
| 2018-07-12 | $28.57 | $30.10 | $28.57 | $29.75 | $11.57 | 17,031,980 |
| 2018-07-11 | $30.17 | $31.60 | $29.60 | $29.73 | $11.57 | 22,949,010 |
| 2018-07-10 | $29.07 | $30.17 | $28.34 | $29.60 | $11.51 | 17,912,800 |
| 2018-07-09 | $29.12 | $30.20 | $29.03 | $29.43 | $11.45 | 19,242,580 |
| 2018-07-06 | $28.00 | $31.90 | $27.80 | $30.39 | $11.82 | 26,087,380 |
| 2018-07-05 | $28.00 | $30.98 | $27.58 | $29.08 | $11.31 | 28,321,290 |
| 2018-07-04 | $26.25 | $28.78 | $25.80 | $28.78 | $11.20 | 26,277,360 |
| 2018-07-03 | $26.94 | $27.40 | $24.81 | $26.16 | $10.18 | 13,109,520 |
| 2018-07-02 | $27.00 | $27.95 | $26.45 | $27.07 | $10.53 | 13,663,570 |
| 2018-06-29 | $26.65 | $27.60 | $26.65 | $27.36 | $10.64 | 16,840,790 |
| 2018-06-28 | $25.80 | $27.50 | $25.17 | $27.25 | $10.60 | 19,555,500 |
| 2018-06-27 | $25.81 | $26.78 | $25.50 | $26.21 | $10.20 | 12,854,280 |
| 2018-06-26 | $25.33 | $26.56 | $25.30 | $25.88 | $10.07 | 12,445,790 |
| 2018-06-25 | $25.00 | $26.50 | $24.02 | $26.11 | $10.16 | 16,150,400 |
| 2018-06-22 | $24.50 | $25.78 | $24.50 | $24.91 | $9.69 | 13,642,970 |
| 2018-06-21 | $28.18 | $28.59 | $26.00 | $26.37 | $10.26 | 16,251,050 |
| 2018-06-20 | $25.44 | $29.53 | $25.44 | $28.83 | $11.22 | 22,368,810 |
| 2018-06-19 | $28.80 | $29.80 | $24.70 | $28.20 | $10.97 | 23,681,330 |
| 2018-06-18 | $27.44 | $27.44 | $27.44 | $27.44 | $10.67 | 0 |
| 2018-06-15 | $28.25 | $29.60 | $26.80 | $27.44 | $10.67 | 20,252,550 |
| 2018-06-14 | $26.92 | $30.18 | $26.59 | $28.75 | $11.18 | 25,646,980 |
| 2018-06-13 | $25.31 | $28.35 | $25.17 | $27.69 | $10.77 | 26,665,110 |
| 2018-06-12 | $24.50 | $25.99 | $23.80 | $25.82 | $10.04 | 18,697,500 |
| 2018-06-11 | $23.81 | $24.94 | $23.65 | $24.70 | $9.61 | 11,201,670 |
| 2018-06-08 | $24.81 | $25.35 | $24.28 | $24.32 | $9.46 | 15,675,750 |
| 2018-06-07 | $23.56 | $25.96 | $23.51 | $25.45 | $9.90 | 23,074,750 |
| 2018-06-06 | $24.00 | $24.37 | $23.54 | $23.82 | $9.27 | 12,396,750 |
| 2018-06-05 | $24.30 | $25.10 | $23.88 | $24.59 | $9.57 | 14,522,180 |
| 2018-06-04 | $24.00 | $25.43 | $23.34 | $24.89 | $9.68 | 19,600,830 |
| 2018-06-01 | $23.40 | $26.20 | $23.05 | $24.73 | $9.62 | 25,442,300 |
| 2018-05-31 | $22.42 | $24.78 | $21.86 | $23.99 | $9.33 | 23,410,520 |
| 2018-05-30 | $22.69 | $23.10 | $22.69 | $23.10 | $8.99 | 12,767,830 |
| 2018-05-29 | $21.46 | $21.80 | $20.71 | $21.00 | $8.17 | 8,624,480 |
| 2018-05-28 | $22.46 | $22.71 | $21.50 | $22.03 | $8.57 | 9,081,340 |
| 2018-05-25 | $24.00 | $24.43 | $23.18 | $23.27 | $9.05 | 10,168,350 |
| 2018-05-24 | $24.80 | $24.80 | $23.63 | $23.89 | $9.29 | 9,738,180 |
| 2018-05-23 | $24.10 | $25.15 | $23.61 | $24.53 | $9.54 | 18,922,310 |
| 2018-05-22 | $22.85 | $25.30 | $22.40 | $24.86 | $9.67 | 22,835,900 |
| 2018-05-21 | $21.60 | $24.00 | $21.60 | $23.00 | $8.95 | 17,456,730 |
| 2018-05-18 | $23.09 | $25.00 | $23.09 | $23.70 | $9.22 | 20,660,650 |
| 2018-05-17 | $23.30 | $24.68 | $22.01 | $23.61 | $9.18 | 25,393,560 |
| 2018-05-16 | $21.07 | $23.03 | $21.07 | $23.03 | $8.96 | 20,502,160 |
| 2018-05-15 | $20.24 | $21.00 | $20.24 | $20.94 | $8.15 | 6,720,050 |
| 2018-05-14 | $20.23 | $20.89 | $20.10 | $20.52 | $7.98 | 6,990,500 |
| 2018-05-11 | $21.80 | $21.95 | $20.50 | $20.87 | $8.12 | 9,952,050 |
| 2018-05-10 | $21.86 | $23.30 | $21.31 | $22.27 | $8.66 | 7,894,220 |
| 2018-05-09 | $28.88 | $28.96 | $28.04 | $28.33 | $8.42 | 8,071,400 |
| 2018-05-08 | $28.17 | $30.20 | $28.05 | $29.40 | $8.73 | 13,488,330 |
| 2018-05-07 | $27.99 | $29.10 | $27.52 | $28.81 | $8.56 | 12,680,220 |
| 2018-05-04 | $27.28 | $29.99 | $26.69 | $29.13 | $8.65 | 15,431,840 |
| 2018-05-03 | $27.27 | $27.50 | $26.10 | $27.28 | $8.10 | 10,391,270 |
| 2018-05-02 | $25.32 | $27.39 | $25.00 | $26.85 | $7.98 | 9,970,620 |
| 2018-05-01 | $25.10 | $25.10 | $25.10 | $25.10 | $7.46 | 0 |
| 2018-04-30 | $25.10 | $25.10 | $25.10 | $25.10 | $7.46 | 0 |
| 2018-04-27 | $26.85 | $27.25 | $24.75 | $25.10 | $7.46 | 8,291,630 |
| 2018-04-26 | $27.15 | $27.97 | $26.31 | $26.63 | $7.91 | 9,984,630 |
| 2018-04-25 | $26.33 | $28.30 | $26.23 | $27.23 | $8.09 | 11,011,360 |
| 2018-04-24 | $26.14 | $27.18 | $25.84 | $26.73 | $7.94 | 9,495,250 |
| 2018-04-23 | $26.06 | $26.95 | $25.61 | $26.16 | $7.77 | 9,881,790 |
| 2018-04-20 | $29.20 | $30.48 | $27.50 | $27.74 | $8.24 | 11,678,860 |
| 2018-04-19 | $29.10 | $31.25 | $28.68 | $29.90 | $8.88 | 13,262,720 |
| 2018-04-18 | $30.51 | $33.50 | $29.46 | $30.97 | $9.20 | 19,074,430 |
| 2018-04-17 | $29.66 | $32.59 | $27.90 | $32.59 | $9.68 | 21,002,200 |
| 2018-04-16 | $28.95 | $30.30 | $28.61 | $29.63 | $8.80 | 11,708,950 |
| 2018-04-13 | $31.00 | $31.55 | $29.57 | $29.61 | $8.80 | 17,619,480 |
| 2018-04-12 | $35.00 | $35.97 | $32.86 | $32.86 | $9.76 | 13,516,270 |
| 2018-04-11 | $36.51 | $36.51 | $36.51 | $36.51 | $10.85 | 0 |
| 2018-04-10 | $36.51 | $36.51 | $36.51 | $36.51 | $10.85 | 0 |
| 2018-04-09 | $35.00 | $36.51 | $34.26 | $36.51 | $10.85 | 9,533,700 |
| 2018-04-06 | $33.19 | $33.19 | $33.19 | $33.19 | $9.86 | 0 |
| 2018-04-05 | $33.19 | $33.19 | $33.19 | $33.19 | $9.86 | 0 |
| 2018-04-04 | $31.00 | $33.19 | $28.50 | $33.19 | $9.86 | 19,910,800 |
| 2018-04-03 | $29.41 | $30.17 | $28.55 | $30.17 | $8.96 | 20,989,120 |
| 2018-04-02 | $25.94 | $27.43 | $25.33 | $27.43 | $8.15 | 10,359,880 |
| 2018-03-30 | $24.90 | $25.36 | $24.20 | $24.94 | $7.41 | 11,078,830 |
| 2018-03-29 | $26.09 | $26.58 | $24.41 | $24.86 | $7.39 | 14,052,130 |
| 2018-03-28 | $27.50 | $30.03 | $25.80 | $25.97 | $7.72 | 20,883,980 |
| 2018-03-27 | $25.00 | $27.30 | $24.73 | $27.30 | $8.11 | 16,093,140 |
| 2018-03-26 | $24.82 | $24.82 | $24.03 | $24.82 | $7.37 | 12,516,780 |
| 2018-03-23 | $21.77 | $22.56 | $21.11 | $22.56 | $6.70 | 8,597,970 |
| 2018-03-22 | $19.50 | $20.98 | $19.50 | $20.51 | $6.09 | 3,680,260 |
| 2018-03-21 | $19.16 | $20.50 | $19.05 | $19.58 | $5.82 | 2,357,640 |
| 2018-03-20 | $18.88 | $19.35 | $18.87 | $19.19 | $5.70 | 745,830 |
| 2018-03-19 | $18.56 | $19.53 | $18.56 | $19.15 | $5.69 | 1,245,500 |
| 2018-03-16 | $18.89 | $19.16 | $18.80 | $18.95 | $5.63 | 993,900 |
| 2018-03-15 | $19.25 | $19.45 | $18.56 | $18.94 | $5.63 | 1,562,100 |
| 2018-03-14 | $19.94 | $20.09 | $19.53 | $19.54 | $5.81 | 991,100 |
| 2018-03-13 | $20.02 | $20.38 | $19.90 | $19.94 | $5.92 | 1,124,170 |
| 2018-03-12 | $20.10 | $20.58 | $19.81 | $20.16 | $5.99 | 1,789,400 |
| 2018-03-09 | $19.68 | $20.74 | $19.60 | $19.99 | $5.94 | 2,269,670 |
| 2018-03-08 | $19.26 | $19.73 | $19.12 | $19.69 | $5.85 | 1,410,000 |
| 2018-03-07 | $19.42 | $19.65 | $19.30 | $19.33 | $5.74 | 994,300 |
| 2018-03-06 | $19.20 | $19.60 | $19.00 | $19.53 | $5.80 | 1,334,270 |
| 2018-03-05 | $18.98 | $19.60 | $18.86 | $19.21 | $5.71 | 727,100 |
| 2018-03-02 | $19.08 | $19.35 | $18.95 | $18.98 | $5.64 | 956,200 |
| 2018-03-01 | $18.60 | $19.16 | $18.60 | $19.08 | $5.67 | 834,500 |
| 2018-02-28 | $18.82 | $19.18 | $18.52 | $18.86 | $5.60 | 889,800 |
| 2018-02-27 | $18.90 | $19.04 | $18.71 | $18.95 | $5.63 | 1,121,400 |
| 2018-02-26 | $18.60 | $19.28 | $18.54 | $19.03 | $5.65 | 1,561,020 |
| 2018-02-23 | $18.00 | $19.36 | $17.89 | $18.60 | $5.53 | 1,395,620 |
| 2018-02-22 | $17.85 | $18.00 | $17.70 | $17.98 | $5.34 | 573,310 |
| 2018-02-21 | $17.64 | $17.64 | $17.64 | $17.64 | $5.24 | 0 |
| 2018-02-20 | $17.64 | $17.64 | $17.64 | $17.64 | $5.24 | 0 |
| 2018-02-19 | $17.64 | $17.64 | $17.64 | $17.64 | $5.24 | 0 |
| 2018-02-16 | $17.64 | $17.64 | $17.64 | $17.64 | $5.24 | 0 |
| 2018-02-15 | $17.64 | $17.64 | $17.64 | $17.64 | $5.24 | 0 |
| 2018-02-14 | $17.58 | $17.85 | $17.55 | $17.64 | $5.24 | 309,410 |
| 2018-02-13 | $17.98 | $18.07 | $17.62 | $17.64 | $5.24 | 572,600 |
| 2018-02-12 | $17.50 | $17.91 | $17.50 | $17.82 | $5.29 | 610,600 |
| 2018-02-09 | $17.58 | $17.70 | $17.10 | $17.34 | $5.15 | 829,230 |
| 2018-02-08 | $17.69 | $18.25 | $17.69 | $17.97 | $5.34 | 627,100 |
| 2018-02-07 | $18.07 | $18.25 | $17.30 | $17.84 | $5.30 | 902,130 |
| 2018-02-06 | $18.50 | $18.58 | $17.50 | $17.63 | $5.24 | 1,302,800 |
| 2018-02-05 | $18.59 | $19.46 | $18.50 | $19.06 | $5.66 | 1,068,730 |
| 2018-02-02 | $19.60 | $19.77 | $18.03 | $18.90 | $5.61 | 1,682,030 |
| 2018-02-01 | $20.63 | $21.28 | $20.00 | $20.03 | $5.95 | 1,199,300 |
| 2018-01-31 | $21.10 | $21.31 | $20.21 | $20.81 | $6.18 | 1,482,190 |
| 2018-01-30 | $21.03 | $21.44 | $20.79 | $21.31 | $6.33 | 979,530 |
| 2018-01-29 | $21.70 | $21.95 | $20.99 | $21.14 | $6.28 | 1,178,830 |
| 2018-01-26 | $21.52 | $21.97 | $21.31 | $21.54 | $6.40 | 1,077,200 |
| 2018-01-25 | $22.00 | $22.32 | $21.70 | $21.78 | $6.47 | 1,663,330 |
| 2018-01-24 | $21.35 | $22.05 | $21.21 | $21.92 | $6.51 | 2,027,930 |
| 2018-01-23 | $21.30 | $21.82 | $21.17 | $21.47 | $6.38 | 1,558,230 |
| 2018-01-22 | $20.88 | $21.59 | $20.00 | $21.54 | $6.40 | 2,053,230 |
| 2018-01-19 | $21.65 | $22.06 | $20.75 | $20.88 | $6.20 | 1,737,030 |
| 2018-01-18 | $21.70 | $22.08 | $21.41 | $21.71 | $6.45 | 1,156,300 |
| 2018-01-17 | $21.38 | $22.17 | $21.16 | $21.81 | $6.48 | 1,731,730 |
| 2018-01-16 | $20.35 | $21.65 | $20.35 | $21.60 | $6.42 | 1,766,200 |
| 2018-01-15 | $21.64 | $21.65 | $20.60 | $20.71 | $6.15 | 2,004,700 |
| 2018-01-12 | $22.76 | $22.76 | $21.78 | $21.90 | $6.51 | 1,674,730 |
| 2018-01-11 | $22.18 | $22.95 | $22.08 | $22.76 | $6.76 | 1,903,180 |
| 2018-01-10 | $23.03 | $23.42 | $22.10 | $22.48 | $6.68 | 2,040,500 |
| 2018-01-09 | $23.60 | $23.60 | $22.92 | $23.11 | $6.87 | 2,007,700 |
| 2018-01-08 | $23.82 | $23.89 | $23.10 | $23.61 | $7.01 | 2,930,030 |
| 2018-01-05 | $23.26 | $24.28 | $23.18 | $24.14 | $7.17 | 4,351,180 |
| 2018-01-04 | $23.33 | $23.56 | $23.10 | $23.31 | $6.93 | 2,313,100 |
| 2018-01-03 | $23.62 | $23.85 | $23.02 | $23.36 | $6.94 | 2,875,600 |
| 2018-01-02 | $23.60 | $24.18 | $23.20 | $23.57 | $7.00 | 3,249,220 |
| 2018-01-01 | $23.88 | $23.88 | $23.88 | $23.88 | $7.09 | 0 |
| 2017-12-29 | $24.12 | $24.79 | $23.57 | $23.88 | $7.09 | 5,558,520 |
| 2017-12-28 | $23.55 | $25.29 | $23.46 | $24.23 | $7.20 | 8,407,260 |
| 2017-12-27 | $21.96 | $23.25 | $21.96 | $23.25 | $6.91 | 2,391,400 |
| 2017-12-26 | $20.79 | $21.34 | $20.33 | $21.14 | $6.28 | 1,477,820 |
| 2017-12-25 | $21.56 | $21.87 | $20.30 | $20.66 | $6.14 | 1,605,820 |
| 2017-12-22 | $21.98 | $22.33 | $21.55 | $21.60 | $6.42 | 1,315,230 |
| 2017-12-21 | $21.96 | $22.35 | $21.34 | $22.08 | $6.56 | 1,772,300 |
| 2017-12-20 | $22.41 | $22.50 | $21.58 | $22.05 | $6.55 | 1,880,100 |
| 2017-12-19 | $22.15 | $22.82 | $22.15 | $22.54 | $6.70 | 1,678,130 |
| 2017-12-18 | $23.00 | $23.41 | $22.02 | $22.51 | $6.69 | 3,151,930 |
| 2017-12-15 | $23.20 | $24.29 | $22.80 | $23.65 | $7.03 | 3,985,830 |
| 2017-12-14 | $22.44 | $23.59 | $22.32 | $23.45 | $6.97 | 3,779,090 |
| 2017-12-13 | $22.26 | $22.79 | $22.01 | $22.59 | $6.71 | 2,075,930 |
| 2017-12-12 | $22.19 | $22.88 | $22.05 | $22.21 | $6.60 | 2,925,300 |
| 2017-12-11 | $22.68 | $23.48 | $21.88 | $23.05 | $6.85 | 4,947,130 |
| 2017-12-08 | $19.42 | $21.70 | $19.42 | $21.70 | $6.45 | 2,144,910 |
| 2017-12-07 | $19.59 | $19.80 | $19.41 | $19.73 | $5.86 | 542,930 |
| 2017-12-06 | $19.12 | $19.73 | $18.74 | $19.60 | $5.82 | 777,130 |
| 2017-12-05 | $19.75 | $19.88 | $18.82 | $18.94 | $5.63 | 789,000 |
| 2017-12-04 | $20.28 | $20.74 | $19.17 | $19.74 | $5.86 | 848,670 |
| 2017-12-01 | $20.33 | $20.67 | $20.25 | $20.55 | $6.11 | 591,180 |
| 2017-11-30 | $20.32 | $20.89 | $20.17 | $20.49 | $6.09 | 780,020 |
| 2017-11-29 | $20.16 | $20.30 | $19.82 | $20.25 | $6.02 | 615,000 |
| 2017-11-28 | $19.90 | $20.22 | $19.90 | $20.14 | $5.98 | 514,270 |
| 2017-11-27 | $20.65 | $20.65 | $19.60 | $19.93 | $5.92 | 1,031,530 |
| 2017-11-24 | $20.67 | $21.16 | $20.58 | $20.88 | $6.20 | 608,200 |
| 2017-11-23 | $20.85 | $21.03 | $20.52 | $20.60 | $6.12 | 714,600 |
| 2017-11-22 | $20.83 | $21.46 | $20.83 | $21.09 | $6.27 | 1,029,600 |
| 2017-11-21 | $21.41 | $21.41 | $20.70 | $20.88 | $6.20 | 1,004,130 |
| 2017-11-20 | $21.51 | $21.90 | $20.60 | $21.42 | $6.36 | 1,051,700 |
| 2017-11-17 | $24.40 | $24.45 | $21.94 | $22.04 | $6.55 | 2,079,180 |
| 2017-11-16 | $24.45 | $24.55 | $24.26 | $24.37 | $7.24 | 614,500 |
| 2017-11-15 | $24.70 | $24.80 | $24.39 | $24.41 | $7.25 | 861,200 |
| 2017-11-14 | $25.24 | $25.38 | $24.80 | $24.81 | $7.37 | 955,730 |
| 2017-11-13 | $25.56 | $25.70 | $25.15 | $25.23 | $7.50 | 957,700 |
| 2017-11-10 | $25.80 | $25.80 | $25.30 | $25.56 | $7.59 | 741,200 |
| 2017-11-09 | $25.31 | $25.76 | $25.31 | $25.45 | $7.56 | 965,800 |
| 2017-11-08 | $25.33 | $25.79 | $25.21 | $25.62 | $7.61 | 1,410,900 |
| 2017-11-07 | $25.88 | $26.30 | $25.38 | $25.55 | $7.59 | 1,796,000 |
| 2017-11-06 | $25.10 | $25.10 | $24.24 | $25.01 | $7.43 | 836,170 |
| 2017-11-03 | $24.81 | $25.08 | $24.56 | $24.85 | $7.38 | 705,600 |
| 2017-11-02 | $25.22 | $25.22 | $24.50 | $24.71 | $7.34 | 1,167,350 |
| 2017-11-01 | $25.27 | $25.55 | $25.10 | $25.25 | $7.50 | 725,600 |
| 2017-10-31 | $24.80 | $25.34 | $24.80 | $25.27 | $7.51 | 600,000 |
| 2017-10-30 | $26.13 | $26.13 | $24.71 | $24.97 | $7.42 | 1,197,400 |
| 2017-10-27 | $26.31 | $26.50 | $26.00 | $26.13 | $7.76 | 728,100 |
| 2017-10-26 | $26.28 | $26.46 | $26.17 | $26.44 | $7.86 | 1,014,550 |
| 2017-10-25 | $25.98 | $26.36 | $25.73 | $26.28 | $7.81 | 995,550 |
| 2017-10-24 | $26.19 | $26.20 | $25.50 | $25.85 | $7.68 | 1,216,100 |
| 2017-10-23 | $26.28 | $26.35 | $26.05 | $26.20 | $7.78 | 792,210 |
| 2017-10-20 | $25.50 | $26.40 | $25.50 | $26.20 | $7.78 | 1,048,600 |
| 2017-10-19 | $27.00 | $27.35 | $25.02 | $25.82 | $7.67 | 2,642,970 |
| 2017-10-18 | $27.99 | $28.46 | $27.40 | $27.44 | $8.15 | 1,967,140 |
| 2017-10-17 | $28.01 | $28.33 | $27.12 | $27.89 | $8.29 | 2,961,370 |
| 2017-10-16 | $28.76 | $30.50 | $28.76 | $29.06 | $8.63 | 4,386,900 |
| 2017-10-13 | $28.82 | $29.19 | $28.72 | $28.89 | $8.58 | 1,903,440 |
| 2017-10-12 | $29.25 | $29.25 | $28.56 | $28.81 | $8.56 | 2,127,700 |
| 2017-10-11 | $28.88 | $29.34 | $28.55 | $29.27 | $8.70 | 3,515,430 |
| 2017-10-10 | $28.17 | $29.03 | $28.05 | $28.87 | $8.58 | 3,754,280 |
| 2017-10-09 | $28.54 | $28.69 | $28.09 | $28.24 | $8.39 | 1,788,900 |
| 2017-10-06 | $28.21 | $28.21 | $28.21 | $28.21 | $8.38 | 0 |
| 2017-10-05 | $28.21 | $28.21 | $28.21 | $28.21 | $8.38 | 0 |
| 2017-10-04 | $28.21 | $28.21 | $28.21 | $28.21 | $8.38 | 0 |
| 2017-10-03 | $28.21 | $28.21 | $28.21 | $28.21 | $8.38 | 0 |
| 2017-10-02 | $28.21 | $28.21 | $28.21 | $28.21 | $8.38 | 0 |
| 2017-09-29 | $28.15 | $28.49 | $27.90 | $28.21 | $8.38 | 1,792,640 |
| 2017-09-28 | $27.77 | $28.80 | $27.51 | $28.13 | $8.36 | 2,680,440 |
| 2017-09-27 | $27.80 | $28.25 | $27.51 | $27.77 | $8.25 | 1,778,630 |
| 2017-09-26 | $28.40 | $29.16 | $28.00 | $28.30 | $8.41 | 2,797,180 |
| 2017-09-25 | $29.11 | $29.18 | $28.21 | $28.73 | $8.54 | 3,662,330 |
| 2017-09-22 | $28.89 | $29.64 | $28.72 | $29.29 | $8.70 | 4,697,630 |
| 2017-09-21 | $28.77 | $29.20 | $28.51 | $28.89 | $8.58 | 3,445,800 |
| 2017-09-20 | $28.68 | $29.04 | $28.57 | $28.75 | $8.54 | 2,556,330 |
| 2017-09-19 | $28.81 | $29.40 | $28.41 | $28.96 | $8.60 | 3,630,550 |
| 2017-09-18 | $29.15 | $29.17 | $28.61 | $28.89 | $8.58 | 3,520,220 |
| 2017-09-15 | $28.70 | $29.79 | $28.14 | $29.44 | $8.75 | 6,594,430 |
| 2017-09-14 | $28.34 | $29.20 | $28.21 | $28.80 | $8.56 | 5,152,870 |
| 2017-09-13 | $27.00 | $28.77 | $27.00 | $28.66 | $8.51 | 4,725,740 |
| 2017-09-12 | $28.05 | $28.35 | $27.19 | $27.21 | $8.08 | 3,077,300 |
| 2017-09-11 | $27.68 | $28.35 | $27.55 | $28.30 | $8.41 | 3,021,950 |
| 2017-09-08 | $27.41 | $28.47 | $27.24 | $27.72 | $8.24 | 3,180,400 |
| 2017-09-07 | $27.22 | $28.20 | $27.22 | $27.39 | $8.14 | 3,208,800 |
| 2017-09-06 | $27.66 | $27.80 | $27.00 | $27.39 | $8.14 | 2,467,000 |
| 2017-09-05 | $27.25 | $28.00 | $27.04 | $27.84 | $8.27 | 3,167,640 |
| 2017-09-04 | $27.53 | $27.59 | $26.71 | $27.36 | $8.13 | 3,073,340 |
| 2017-09-01 | $27.90 | $27.90 | $27.36 | $27.62 | $8.21 | 3,902,500 |
| 2017-08-31 | $27.00 | $28.50 | $26.88 | $28.14 | $8.36 | 7,022,220 |
| 2017-08-30 | $26.38 | $27.75 | $26.15 | $27.20 | $8.08 | 4,565,640 |
| 2017-08-29 | $26.11 | $27.18 | $25.90 | $26.64 | $7.91 | 4,942,330 |
| 2017-08-28 | $25.50 | $26.38 | $25.40 | $26.22 | $7.79 | 3,504,920 |
| 2017-08-25 | $25.02 | $25.54 | $24.90 | $25.37 | $7.54 | 1,789,500 |
| 2017-08-24 | $25.56 | $25.75 | $25.03 | $25.12 | $7.46 | 2,555,300 |
| 2017-08-23 | $25.60 | $26.99 | $25.60 | $25.95 | $7.71 | 4,841,930 |
| 2017-08-22 | $25.00 | $25.36 | $24.90 | $25.20 | $7.49 | 1,512,200 |
| 2017-08-21 | $24.40 | $25.28 | $24.40 | $25.16 | $7.47 | 1,497,500 |
| 2017-08-18 | $25.00 | $25.10 | $24.53 | $24.63 | $7.32 | 1,702,770 |
| 2017-08-17 | $25.09 | $25.37 | $24.87 | $25.24 | $7.50 | 2,127,700 |
| 2017-08-16 | $24.65 | $25.49 | $24.56 | $25.22 | $7.49 | 2,994,380 |
| 2017-08-15 | $24.36 | $24.85 | $24.35 | $24.59 | $7.31 | 1,287,720 |
| 2017-08-14 | $23.96 | $24.66 | $23.96 | $24.40 | $7.25 | 1,268,400 |
| 2017-08-11 | $24.04 | $24.58 | $23.90 | $23.92 | $7.11 | 1,080,950 |
| 2017-08-10 | $24.79 | $24.82 | $24.20 | $24.28 | $7.21 | 1,696,210 |
| 2017-08-09 | $25.16 | $25.16 | $24.80 | $24.85 | $7.38 | 1,353,850 |
| 2017-08-08 | $24.65 | $25.30 | $24.27 | $25.19 | $7.48 | 2,460,470 |
| 2017-08-07 | $24.40 | $24.99 | $24.40 | $24.72 | $7.34 | 1,888,450 |
| 2017-08-04 | $26.10 | $27.10 | $24.84 | $24.95 | $7.41 | 3,773,130 |
| 2017-08-03 | $24.26 | $25.50 | $24.13 | $25.05 | $7.44 | 2,260,600 |
| 2017-08-02 | $25.24 | $25.24 | $24.33 | $24.38 | $7.24 | 1,953,300 |
| 2017-08-01 | $25.21 | $25.62 | $25.08 | $25.24 | $7.50 | 2,411,430 |
| 2017-07-31 | $24.55 | $25.60 | $24.37 | $25.50 | $7.58 | 2,401,080 |
| 2017-07-28 | $25.20 | $25.20 | $24.70 | $24.73 | $7.35 | 1,930,130 |
| 2017-07-27 | $24.25 | $25.39 | $24.05 | $25.30 | $7.52 | 3,286,400 |
| 2017-07-26 | $24.88 | $24.95 | $24.00 | $24.29 | $7.22 | 1,904,430 |
| 2017-07-25 | $24.34 | $25.03 | $24.14 | $24.89 | $7.39 | 1,981,190 |
| 2017-07-24 | $24.20 | $24.88 | $23.59 | $24.53 | $7.29 | 2,744,160 |
| 2017-07-21 | $25.12 | $25.35 | $24.31 | $24.50 | $7.28 | 2,623,330 |
| 2017-07-20 | $26.00 | $26.65 | $25.19 | $25.27 | $7.51 | 3,187,860 |
| 2017-07-19 | $25.45 | $26.40 | $25.45 | $26.18 | $7.78 | 2,648,590 |
| 2017-07-18 | $26.20 | $26.94 | $25.05 | $25.94 | $7.71 | 4,021,590 |
| 2017-07-17 | $29.98 | $29.98 | $27.43 | $27.43 | $8.15 | 4,666,190 |
| 2017-07-14 | $31.00 | $31.20 | $30.23 | $30.48 | $9.06 | 5,575,270 |
| 2017-07-13 | $29.89 | $32.60 | $29.46 | $31.80 | $9.45 | 9,514,820 |
| 2017-07-12 | $29.13 | $30.00 | $27.90 | $29.98 | $8.91 | 6,467,550 |
| 2017-07-11 | $28.21 | $30.38 | $27.75 | $29.18 | $8.67 | 5,266,280 |
| 2017-07-10 | $29.00 | $29.20 | $28.00 | $28.20 | $8.38 | 2,464,650 |
| 2017-07-07 | $28.34 | $29.47 | $28.25 | $29.28 | $8.70 | 3,537,570 |
| 2017-07-06 | $27.59 | $28.59 | $27.58 | $28.48 | $8.46 | 3,103,930 |
| 2017-07-05 | $27.60 | $28.20 | $27.05 | $27.87 | $8.28 | 3,558,090 |
| 2017-07-04 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-07-03 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-06-30 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-06-29 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-06-28 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-06-27 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-06-26 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-06-23 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-06-22 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-06-21 | $28.40 | $28.40 | $28.40 | $28.40 | $8.44 | 0 |
| 2017-06-20 | $28.97 | $29.37 | $28.38 | $28.40 | $8.44 | 2,082,600 |
| 2017-06-19 | $28.80 | $29.28 | $28.62 | $28.95 | $8.60 | 1,789,900 |
| 2017-06-16 | $29.00 | $29.28 | $28.51 | $28.87 | $8.58 | 2,438,070 |
| 2017-06-15 | $28.64 | $29.55 | $28.42 | $29.24 | $8.69 | 4,704,700 |
| 2017-06-14 | $28.52 | $29.70 | $28.52 | $28.82 | $8.56 | 5,742,710 |
| 2017-06-13 | $27.67 | $29.20 | $27.52 | $28.89 | $8.58 | 6,309,750 |
| 2017-06-12 | $28.00 | $28.29 | $27.60 | $27.75 | $8.24 | 2,175,370 |
| 2017-06-09 | $28.10 | $28.45 | $27.61 | $28.39 | $8.43 | 2,868,610 |
| 2017-06-08 | $28.18 | $28.58 | $27.87 | $28.36 | $8.43 | 4,464,130 |
| 2017-06-07 | $28.11 | $28.96 | $27.83 | $28.52 | $8.47 | 6,788,710 |
| 2017-06-06 | $27.10 | $28.45 | $26.81 | $28.30 | $8.41 | 5,138,680 |
| 2017-06-05 | $26.39 | $27.30 | $26.26 | $27.09 | $8.05 | 3,559,980 |
| 2017-06-02 | $24.51 | $26.07 | $24.45 | $25.86 | $7.68 | 2,347,040 |
| 2017-06-01 | $26.18 | $26.49 | $24.50 | $24.65 | $7.32 | 2,002,360 |
| 2017-05-31 | $27.05 | $28.20 | $26.50 | $26.62 | $7.91 | 4,000,820 |
| 2017-05-30 | $26.41 | $26.41 | $26.41 | $26.41 | $7.85 | 0 |
| 2017-05-29 | $26.41 | $26.41 | $26.41 | $26.41 | $7.85 | 0 |
| 2017-05-26 | $25.60 | $26.50 | $25.35 | $26.41 | $7.85 | 2,171,040 |
| 2017-05-25 | $25.86 | $26.05 | $25.14 | $25.86 | $7.62 | 1,893,060 |
| 2017-05-24 | $25.20 | $26.00 | $24.26 | $25.86 | $7.62 | 2,352,410 |
| 2017-05-23 | $26.45 | $27.10 | $25.01 | $25.24 | $7.44 | 2,540,820 |
| 2017-05-22 | $29.05 | $29.26 | $26.70 | $26.82 | $7.91 | 2,866,150 |
| 2017-05-19 | $29.13 | $29.80 | $28.58 | $28.98 | $8.54 | 2,204,250 |
| 2017-05-18 | $29.00 | $29.79 | $28.57 | $29.36 | $8.65 | 2,826,520 |
| 2017-05-17 | $29.10 | $29.75 | $29.02 | $29.25 | $8.62 | 3,098,680 |
| 2017-05-16 | $28.52 | $29.28 | $28.00 | $29.09 | $8.57 | 3,112,970 |
| 2017-05-15 | $29.00 | $29.09 | $28.31 | $28.41 | $8.37 | 2,374,340 |
| 2017-05-12 | $29.30 | $29.65 | $27.98 | $29.01 | $8.55 | 4,115,290 |
| 2017-05-11 | $30.50 | $30.68 | $28.39 | $29.69 | $8.75 | 6,783,450 |
| 2017-05-10 | $30.00 | $32.92 | $30.00 | $31.54 | $9.30 | 7,965,020 |
| 2017-05-09 | $29.50 | $30.15 | $29.24 | $29.93 | $8.82 | 1,213,180 |
| 2017-05-08 | $31.00 | $31.31 | $29.31 | $29.62 | $8.73 | 1,691,030 |
| 2017-05-05 | $31.00 | $31.89 | $31.00 | $31.03 | $9.15 | 1,401,600 |
| 2017-05-04 | $31.52 | $31.68 | $30.90 | $31.15 | $9.18 | 1,387,900 |
| 2017-05-03 | $31.67 | $31.99 | $31.25 | $31.66 | $9.33 | 1,130,530 |
| 2017-05-02 | $31.89 | $31.98 | $31.36 | $31.74 | $9.36 | 1,569,630 |
| 2017-05-01 | $32.01 | $32.01 | $32.01 | $32.01 | $9.43 | 0 |
| 2017-04-28 | $31.80 | $32.21 | $31.41 | $32.01 | $9.43 | 2,311,310 |
| 2017-04-27 | $30.51 | $31.99 | $30.10 | $31.78 | $9.37 | 3,223,830 |
| 2017-04-26 | $30.30 | $31.46 | $30.05 | $30.91 | $9.11 | 2,614,020 |
| 2017-04-25 | $29.90 | $30.50 | $29.81 | $30.00 | $8.84 | 1,511,350 |
| 2017-04-24 | $30.20 | $30.20 | $29.11 | $29.78 | $8.78 | 1,297,290 |
| 2017-04-21 | $29.95 | $30.30 | $29.80 | $30.13 | $8.88 | 1,607,240 |
| 2017-04-20 | $30.00 | $30.25 | $29.30 | $30.21 | $8.90 | 2,374,240 |
| 2017-04-19 | $29.30 | $30.19 | $28.61 | $30.13 | $8.88 | 2,970,100 |
| 2017-04-18 | $29.63 | $31.55 | $29.63 | $29.63 | $8.73 | 4,423,570 |
| 2017-04-17 | $33.90 | $35.60 | $32.92 | $32.92 | $9.70 | 2,213,660 |
| 2017-04-14 | $36.10 | $36.97 | $36.10 | $36.58 | $10.78 | 1,449,230 |
| 2017-04-13 | $36.02 | $36.76 | $36.02 | $36.31 | $10.70 | 1,112,370 |
| 2017-04-12 | $36.61 | $37.12 | $36.09 | $36.42 | $10.73 | 1,883,040 |
| 2017-04-11 | $36.03 | $37.20 | $35.50 | $36.83 | $10.86 | 3,163,420 |
| 2017-04-10 | $38.51 | $38.98 | $36.50 | $36.61 | $10.79 | 3,721,590 |
| 2017-04-07 | $39.90 | $40.15 | $39.10 | $39.12 | $11.53 | 1,972,600 |
| 2017-04-06 | $39.69 | $40.44 | $39.43 | $39.89 | $11.76 | 1,849,110 |
| 2017-04-05 | $38.95 | $39.89 | $38.95 | $39.69 | $11.70 | 1,875,290 |
| 2017-04-04 | $39.29 | $39.29 | $39.29 | $39.29 | $11.58 | 0 |
| 2017-04-03 | $39.29 | $39.29 | $39.29 | $39.29 | $11.58 | 0 |
| 2017-03-31 | $39.08 | $39.78 | $38.32 | $39.29 | $11.58 | 2,254,410 |
| 2017-03-30 | $40.08 | $40.50 | $39.00 | $39.08 | $11.52 | 3,577,760 |
| 2017-03-29 | $43.72 | $44.01 | $40.11 | $41.02 | $12.09 | 5,173,570 |
| 2017-03-28 | $45.37 | $45.86 | $43.95 | $44.02 | $12.97 | 2,804,240 |
| 2017-03-27 | $44.87 | $45.88 | $44.14 | $45.59 | $13.44 | 3,592,830 |
| 2017-03-24 | $45.80 | $45.80 | $44.01 | $44.59 | $13.14 | 4,311,750 |
| 2017-03-23 | $46.68 | $47.45 | $43.00 | $45.52 | $13.42 | 6,036,930 |
| 2017-03-22 | $46.50 | $47.68 | $46.00 | $46.60 | $13.74 | 6,988,640 |
| 2017-03-21 | $44.40 | $48.05 | $44.40 | $47.25 | $13.93 | 8,498,070 |
| 2017-03-20 | $43.60 | $44.66 | $43.33 | $44.40 | $13.09 | 4,145,080 |
| 2017-03-17 | $43.80 | $44.75 | $43.42 | $44.00 | $12.97 | 5,944,120 |
| 2017-03-16 | $42.40 | $43.88 | $42.40 | $43.59 | $12.85 | 5,007,750 |
| 2017-03-15 | $42.56 | $43.14 | $41.54 | $42.50 | $12.53 | 3,109,040 |
| 2017-03-14 | $42.97 | $43.54 | $42.50 | $42.54 | $12.54 | 3,529,750 |
| 2017-03-13 | $41.82 | $43.05 | $41.28 | $42.87 | $12.64 | 4,001,220 |
| 2017-03-10 | $43.01 | $43.20 | $42.20 | $42.25 | $12.45 | 5,562,830 |
| 2017-03-09 | $45.44 | $45.77 | $43.55 | $43.59 | $12.85 | 4,512,520 |
| 2017-03-08 | $45.45 | $46.56 | $45.31 | $45.80 | $13.50 | 5,956,330 |
| 2017-03-07 | $44.58 | $45.42 | $44.12 | $45.40 | $13.38 | 4,856,330 |
| 2017-03-06 | $44.08 | $44.60 | $43.00 | $44.50 | $13.12 | 4,629,640 |
| 2017-03-03 | $45.02 | $45.44 | $44.05 | $44.09 | $13.00 | 4,993,370 |
| 2017-03-02 | $44.01 | $45.50 | $43.60 | $45.45 | $13.40 | 6,940,110 |
| 2017-03-01 | $44.90 | $45.65 | $44.25 | $44.67 | $13.17 | 6,289,070 |
| 2017-02-28 | $47.78 | $48.07 | $44.00 | $45.31 | $13.35 | 12,335,370 |
| 2017-02-27 | $51.32 | $52.30 | $48.56 | $48.81 | $14.39 | 7,649,350 |
| 2017-02-24 | $52.30 | $54.77 | $51.62 | $52.46 | $15.46 | 12,092,560 |
| 2017-02-23 | $49.00 | $54.63 | $45.02 | $53.12 | $15.66 | 13,953,230 |
| 2017-02-22 | $51.50 | $52.49 | $49.49 | $49.66 | $14.64 | 7,379,490 |
| 2017-02-21 | $48.00 | $52.00 | $48.00 | $51.16 | $15.08 | 9,706,500 |
| 2017-02-20 | $49.29 | $52.53 | $47.30 | $49.09 | $14.47 | 11,157,860 |
| 2017-02-17 | $47.50 | $50.00 | $47.23 | $48.94 | $14.42 | 7,375,510 |
| 2017-02-16 | $47.78 | $48.80 | $47.23 | $48.05 | $14.16 | 6,193,870 |
| 2017-02-15 | $47.18 | $48.52 | $47.00 | $47.78 | $14.08 | 6,519,400 |
| 2017-02-14 | $46.66 | $48.38 | $46.58 | $47.37 | $13.96 | 5,629,710 |
| 2017-02-13 | $45.17 | $48.50 | $45.11 | $47.38 | $13.97 | 9,890,850 |
| 2017-02-10 | $45.98 | $47.55 | $45.09 | $46.17 | $13.61 | 11,008,880 |
| 2017-02-09 | $45.00 | $46.80 | $44.28 | $46.49 | $13.70 | 10,599,690 |
| 2017-02-08 | $44.50 | $45.88 | $43.54 | $45.42 | $13.39 | 10,333,800 |
| 2017-02-07 | $42.06 | $45.57 | $41.92 | $45.28 | $13.35 | 12,333,070 |
| 2017-02-06 | $43.00 | $44.87 | $42.60 | $42.89 | $12.64 | 9,672,140 |
| 2017-02-03 | $41.00 | $43.35 | $40.53 | $42.77 | $12.61 | 8,616,050 |
| 2017-02-02 | $40.80 | $40.80 | $40.80 | $40.80 | $12.03 | 0 |
| 2017-02-01 | $40.80 | $40.80 | $40.80 | $40.80 | $12.03 | 0 |
| 2017-01-31 | $40.80 | $40.80 | $40.80 | $40.80 | $12.03 | 0 |
| 2017-01-30 | $40.80 | $40.80 | $40.80 | $40.80 | $12.03 | 0 |
| 2017-01-27 | $40.80 | $40.80 | $40.80 | $40.80 | $12.03 | 0 |
| 2017-01-26 | $40.09 | $40.88 | $40.08 | $40.80 | $12.03 | 3,727,160 |
| 2017-01-25 | $39.48 | $40.60 | $39.47 | $40.29 | $11.88 | 4,131,070 |
| 2017-01-24 | $39.50 | $40.20 | $38.81 | $39.78 | $11.72 | 3,941,630 |
| 2017-01-23 | $38.87 | $40.29 | $38.60 | $39.71 | $11.70 | 4,882,310 |
| 2017-01-20 | $38.37 | $39.77 | $38.31 | $39.01 | $11.50 | 4,933,440 |
| 2017-01-19 | $37.99 | $39.95 | $37.10 | $38.80 | $11.44 | 7,072,200 |
| 2017-01-18 | $41.10 | $42.94 | $39.98 | $40.33 | $11.89 | 11,221,230 |
| 2017-01-17 | $40.60 | $43.00 | $37.00 | $42.30 | $12.47 | 12,637,920 |
| 2017-01-16 | $39.98 | $42.42 | $39.00 | $40.78 | $12.02 | 9,539,930 |
| 2017-01-13 | $39.82 | $41.40 | $38.80 | $38.99 | $11.49 | 5,540,560 |
| 2017-01-12 | $40.88 | $41.48 | $40.10 | $40.25 | $11.86 | 4,193,100 |
| 2017-01-11 | $40.65 | $41.12 | $39.45 | $40.97 | $12.08 | 4,567,270 |
| 2017-01-10 | $40.66 | $42.09 | $40.53 | $40.68 | $11.99 | 4,890,700 |
| 2017-01-09 | $39.21 | $41.89 | $39.21 | $41.29 | $12.17 | 5,812,690 |
| 2017-01-06 | $42.20 | $42.58 | $40.14 | $40.20 | $11.85 | 7,825,830 |
| 2017-01-05 | $45.00 | $45.00 | $42.99 | $43.21 | $12.74 | 9,645,140 |
| 2017-01-04 | $46.00 | $47.87 | $45.54 | $46.08 | $13.58 | 11,895,640 |
| 2017-01-03 | $46.05 | $46.99 | $45.00 | $46.68 | $13.76 | 12,618,570 |
| 2017-01-02 | $47.07 | $47.07 | $47.07 | $47.07 | $13.87 | 0 |
| 2016-12-30 | $43.40 | $47.78 | $42.88 | $47.07 | $13.87 | 17,279,560 |
| 2016-12-29 | $42.75 | $43.75 | $42.63 | $43.44 | $12.80 | 5,292,560 |
| 2016-12-28 | $43.82 | $44.43 | $42.63 | $43.16 | $12.72 | 6,649,910 |
| 2016-12-27 | $43.87 | $45.25 | $42.80 | $44.59 | $13.14 | 9,328,740 |
| 2016-12-26 | $42.81 | $44.45 | $42.07 | $44.09 | $13.00 | 7,320,110 |
| 2016-12-23 | $48.05 | $49.78 | $43.83 | $43.84 | $12.92 | 13,145,750 |
| 2016-12-22 | $48.15 | $50.49 | $47.15 | $48.70 | $14.35 | 13,053,100 |
| 2016-12-21 | $48.81 | $50.00 | $47.15 | $48.84 | $14.40 | 12,416,360 |
| 2016-12-20 | $51.12 | $53.70 | $48.65 | $49.52 | $14.60 | 16,905,120 |
| 2016-12-19 | $60.57 | $60.70 | $53.73 | $53.73 | $15.84 | 21,577,900 |
| 2016-12-16 | $57.95 | $59.70 | $57.50 | $59.70 | $17.60 | 14,724,000 |
| 2016-12-15 | $52.23 | $54.27 | $49.00 | $54.27 | $16.00 | 15,988,100 |
| 2016-12-14 | $50.94 | $50.94 | $48.30 | $49.34 | $14.54 | 17,513,070 |
| 2016-12-13 | $40.88 | $46.31 | $39.00 | $46.31 | $13.65 | 16,269,310 |
| 2016-12-12 | $42.10 | $42.10 | $42.10 | $42.10 | $12.41 | 410,570 |
| 2016-12-09 | $38.27 | $38.27 | $38.27 | $38.27 | $11.28 | 90,860 |
| 2016-12-08 | $34.79 | $34.79 | $34.79 | $34.79 | $10.25 | 136,270 |
| 2016-12-07 | $31.63 | $31.63 | $31.63 | $31.63 | $9.32 | 102,130 |
| 2016-12-06 | $28.75 | $28.75 | $28.75 | $28.75 | $8.47 | 45,400 |
| 2016-12-05 | $26.14 | $26.14 | $26.14 | $26.14 | $7.70 | 25,600 |
| 2016-12-02 | $23.76 | $23.76 | $23.76 | $23.76 | $7.00 | 22,700 |
| 2016-12-01 | $21.60 | $21.60 | $21.60 | $21.60 | $6.37 | 20,100 |
| 2016-11-30 | $19.64 | $19.64 | $19.64 | $19.64 | $5.79 | 18,600 |
| 2016-11-29 | $17.85 | $17.85 | $17.85 | $17.85 | $5.26 | 7,400 |
| 2016-11-28 | $16.23 | $16.23 | $16.23 | $16.23 | $4.78 | 3,800 |
| 2016-11-25 | $14.75 | $14.75 | $14.75 | $14.75 | $4.35 | 4,500 |
| 2016-11-24 | $11.17 | $13.41 | $11.17 | $13.41 | $3.95 | 6,200 |
GreatSun Foods Company Ltd (603336) News Headlines
Recent GreatSun Foods Company Ltd (603336) News
Similar Companies to GreatSun Foods Company Ltd (603336) 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 | -- | -- | -- |