Beijing GeoEnviron Engineering Technology Inc (603588) Exchange: SHG
Data as of July 11, 2025
$5.92 ($0.02) 0.34%
Beijing GeoEnviron Engineering Technology Inc - Daily Information
Click for more stock information on Beijing GeoEnviron Engineering Technology Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.91 |
| Previous Close | $5.92 |
| High | $5.98 |
| Low | $5.90 |
| Adjusted Open | $5.91 |
| Previous Adjusted Close | $5.92 |
| Adjusted High | $5.98 |
| Adjusted Low | $5.90 |
About Beijing GeoEnviron Engineering Technology Inc (603588)
Invest in Beijing GeoEnviron Engineering Technology Inc (603588)
Historical Stock Data for Beijing GeoEnviron Engineering Technology Inc (603588)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.91 | $5.98 | $5.90 | $5.92 | $5.92 | 27,346,170 |
| 2025-07-08 | $5.88 | $5.91 | $5.85 | $5.90 | $5.90 | 23,630,320 |
| 2025-07-07 | $5.78 | $5.94 | $5.77 | $5.88 | $5.88 | 31,397,620 |
| 2025-07-04 | $5.81 | $5.85 | $5.77 | $5.79 | $5.79 | 26,955,060 |
| 2025-07-03 | $5.74 | $5.92 | $5.72 | $5.83 | $5.83 | 40,300,670 |
| 2025-07-02 | $5.66 | $5.79 | $5.63 | $5.74 | $5.74 | 34,226,270 |
| 2025-06-30 | $5.60 | $5.67 | $5.56 | $5.64 | $5.64 | 24,965,660 |
| 2025-06-27 | $5.53 | $5.59 | $5.52 | $5.55 | $5.55 | 21,817,720 |
| 2025-06-26 | $5.53 | $5.57 | $5.49 | $5.50 | $5.50 | 16,961,620 |
| 2025-06-25 | $5.51 | $5.55 | $5.48 | $5.55 | $5.55 | 19,753,960 |
| 2025-06-24 | $5.45 | $5.52 | $5.44 | $5.51 | $5.51 | 18,938,110 |
| 2025-06-23 | $5.33 | $5.44 | $5.32 | $5.42 | $5.42 | 16,141,460 |
| 2025-06-20 | $5.38 | $5.43 | $5.34 | $5.36 | $5.36 | 15,400,160 |
| 2025-06-19 | $5.47 | $5.51 | $5.37 | $5.39 | $5.39 | 22,882,790 |
| 2025-06-18 | $5.53 | $5.55 | $5.46 | $5.50 | $5.50 | 18,251,460 |
| 2025-06-17 | $5.52 | $5.55 | $5.50 | $5.55 | $5.55 | 16,688,580 |
| 2025-06-13 | $5.68 | $5.68 | $5.50 | $5.53 | $5.53 | 43,884,200 |
| 2025-06-12 | $5.75 | $5.75 | $5.66 | $5.69 | $5.69 | 26,294,270 |
| 2025-06-11 | $5.64 | $5.80 | $5.63 | $5.74 | $5.74 | 34,394,550 |
| 2025-06-10 | $5.73 | $5.77 | $5.60 | $5.64 | $5.64 | 33,623,800 |
| 2025-06-09 | $5.74 | $5.76 | $5.70 | $5.73 | $5.73 | 21,865,330 |
| 2025-06-06 | $5.79 | $5.80 | $5.72 | $5.74 | $5.74 | 19,267,220 |
| 2025-06-05 | $5.77 | $5.79 | $5.72 | $5.77 | $5.77 | 24,028,160 |
| 2025-06-04 | $5.71 | $5.82 | $5.68 | $5.80 | $5.80 | 36,966,200 |
| 2025-06-03 | $5.62 | $5.69 | $5.60 | $5.69 | $5.69 | 24,946,200 |
| 2025-05-30 | $5.74 | $5.77 | $5.64 | $5.66 | $5.66 | 26,014,820 |
| 2025-05-29 | $5.67 | $5.77 | $5.66 | $5.73 | $5.73 | 34,228,950 |
| 2025-05-28 | $5.59 | $5.80 | $5.59 | $5.72 | $5.72 | 58,763,090 |
| 2025-05-27 | $5.63 | $5.65 | $5.53 | $5.57 | $5.57 | 25,352,580 |
| 2025-05-26 | $5.62 | $5.72 | $5.55 | $5.67 | $5.67 | 29,248,700 |
| 2025-05-23 | $5.64 | $5.75 | $5.64 | $5.67 | $5.67 | 28,976,200 |
| 2025-05-22 | $5.77 | $5.83 | $5.66 | $5.69 | $5.69 | 38,870,390 |
| 2025-05-21 | $5.87 | $5.97 | $5.74 | $5.82 | $5.82 | 69,878,980 |
| 2025-05-20 | $5.95 | $6.05 | $5.81 | $5.86 | $5.86 | 95,427,290 |
| 2025-05-19 | $5.64 | $5.95 | $5.62 | $5.84 | $5.84 | 81,930,230 |
| 2025-05-16 | $5.55 | $5.58 | $5.51 | $5.52 | $5.52 | 22,309,860 |
| 2025-05-15 | $5.63 | $5.67 | $5.54 | $5.57 | $5.57 | 25,284,730 |
| 2025-05-14 | $5.58 | $5.71 | $5.55 | $5.64 | $5.64 | 35,926,110 |
| 2025-05-13 | $5.63 | $5.63 | $5.54 | $5.58 | $5.58 | 22,344,260 |
| 2025-05-12 | $5.57 | $5.62 | $5.54 | $5.59 | $5.59 | 25,325,220 |
| 2025-05-09 | $5.64 | $5.64 | $5.53 | $5.54 | $5.54 | 25,034,850 |
| 2025-05-08 | $5.63 | $5.66 | $5.60 | $5.63 | $5.63 | 24,582,300 |
| 2025-05-07 | $5.70 | $5.72 | $5.61 | $5.64 | $5.64 | 33,487,450 |
| 2025-05-06 | $5.42 | $5.71 | $5.42 | $5.68 | $5.68 | 54,867,620 |
| 2025-04-30 | $5.44 | $5.46 | $5.39 | $5.40 | $5.40 | 25,923,380 |
| 2025-04-29 | $5.37 | $5.46 | $5.36 | $5.43 | $5.43 | 25,045,390 |
| 2025-04-28 | $5.40 | $5.41 | $5.34 | $5.37 | $5.37 | 25,216,990 |
| 2025-04-25 | $5.32 | $5.44 | $5.32 | $5.39 | $5.39 | 31,868,480 |
| 2025-04-24 | $5.36 | $5.38 | $5.28 | $5.31 | $5.31 | 29,270,010 |
| 2025-04-23 | $5.35 | $5.40 | $5.33 | $5.36 | $5.36 | 27,598,140 |
| 2025-04-22 | $5.36 | $5.40 | $5.31 | $5.35 | $5.35 | 24,179,200 |
| 2025-04-21 | $5.22 | $5.38 | $5.20 | $5.38 | $5.38 | 35,188,660 |
| 2025-04-18 | $5.21 | $5.27 | $5.18 | $5.23 | $5.23 | 22,055,010 |
| 2025-04-17 | $5.19 | $5.29 | $5.18 | $5.22 | $5.22 | 25,714,650 |
| 2025-04-16 | $5.23 | $5.30 | $5.15 | $5.22 | $5.22 | 31,609,450 |
| 2025-04-15 | $5.44 | $5.44 | $5.23 | $5.27 | $5.27 | 52,536,330 |
| 2025-04-14 | $5.23 | $5.49 | $5.20 | $5.44 | $5.44 | 61,963,440 |
| 2025-04-11 | $5.05 | $5.18 | $5.03 | $5.18 | $5.18 | 39,285,230 |
| 2025-04-10 | $5.10 | $5.16 | $5.03 | $5.08 | $5.08 | 51,765,710 |
| 2025-04-09 | $4.84 | $5.01 | $4.64 | $4.97 | $4.97 | 54,200,790 |
| 2025-04-08 | $5.05 | $5.11 | $4.86 | $4.95 | $4.95 | 66,159,970 |
| 2025-04-07 | $5.32 | $5.39 | $5.08 | $5.08 | $5.08 | 49,329,660 |
| 2025-04-03 | $5.62 | $5.72 | $5.60 | $5.64 | $5.64 | 28,483,150 |
| 2025-04-02 | $5.70 | $5.74 | $5.65 | $5.67 | $5.67 | 23,129,020 |
| 2025-04-01 | $5.72 | $5.81 | $5.70 | $5.74 | $5.74 | 36,781,090 |
| 2025-03-31 | $5.67 | $5.74 | $5.58 | $5.70 | $5.70 | 40,391,100 |
| 2025-03-28 | $5.86 | $5.91 | $5.72 | $5.74 | $5.74 | 42,355,510 |
| 2025-03-27 | $6.02 | $6.04 | $5.81 | $5.83 | $5.83 | 55,317,900 |
| 2025-03-26 | $6.15 | $6.26 | $6.02 | $6.04 | $6.04 | 56,256,930 |
| 2025-03-25 | $6.13 | $6.19 | $6.00 | $6.05 | $6.05 | 50,435,490 |
| 2025-03-24 | $6.33 | $6.39 | $6.00 | $6.08 | $6.08 | 62,399,650 |
| 2025-03-21 | $6.25 | $6.32 | $6.05 | $6.22 | $6.22 | 99,068,090 |
| 2025-03-20 | $6.52 | $6.66 | $6.30 | $6.33 | $6.33 | 107,292,970 |
| 2025-03-19 | $6.71 | $6.76 | $6.62 | $6.72 | $6.72 | 59,326,890 |
| 2025-03-18 | $6.67 | $6.81 | $6.61 | $6.71 | $6.71 | 104,111,110 |
| 2025-03-17 | $6.37 | $6.94 | $6.35 | $6.69 | $6.69 | 165,535,160 |
| 2025-03-14 | $6.82 | $6.96 | $6.32 | $6.39 | $6.39 | 159,791,430 |
| 2025-03-13 | $6.59 | $6.69 | $6.38 | $6.51 | $6.51 | 135,212,920 |
| 2025-03-12 | $6.50 | $6.63 | $6.36 | $6.46 | $6.46 | 156,716,920 |
| 2025-03-11 | $6.05 | $6.65 | $6.05 | $6.53 | $6.53 | 274,265,610 |
| 2025-03-10 | $5.95 | $6.28 | $5.95 | $6.28 | $6.28 | 240,904,210 |
| 2025-03-07 | $5.45 | $5.87 | $5.45 | $5.71 | $5.71 | 185,380,540 |
| 2025-03-06 | $5.16 | $5.35 | $5.14 | $5.34 | $5.34 | 46,495,640 |
| 2025-03-05 | $5.18 | $5.20 | $5.09 | $5.15 | $5.15 | 15,822,840 |
| 2025-03-04 | $5.17 | $5.19 | $5.14 | $5.17 | $5.17 | 12,977,840 |
| 2025-03-03 | $5.18 | $5.26 | $5.15 | $5.18 | $5.18 | 19,889,400 |
| 2025-02-28 | $5.31 | $5.35 | $5.19 | $5.21 | $5.21 | 22,301,110 |
| 2025-02-27 | $5.35 | $5.36 | $5.22 | $5.29 | $5.29 | 19,174,190 |
| 2025-02-26 | $5.21 | $5.33 | $5.21 | $5.33 | $5.33 | 28,329,930 |
| 2025-02-25 | $5.24 | $5.25 | $5.19 | $5.22 | $5.22 | 23,304,670 |
| 2025-02-24 | $5.23 | $5.32 | $5.20 | $5.27 | $5.27 | 33,582,250 |
| 2025-02-20 | $5.14 | $5.15 | $5.06 | $5.10 | $5.10 | 21,344,240 |
| 2025-02-19 | $5.12 | $5.17 | $5.09 | $5.16 | $5.16 | 16,987,810 |
| 2025-02-18 | $5.17 | $5.20 | $5.07 | $5.09 | $5.09 | 22,459,590 |
| 2025-02-17 | $5.18 | $5.21 | $5.13 | $5.17 | $5.17 | 18,295,120 |
| 2025-02-14 | $5.21 | $5.24 | $5.14 | $5.17 | $5.17 | 16,838,880 |
| 2025-02-13 | $5.22 | $5.28 | $5.19 | $5.21 | $5.21 | 21,757,240 |
| 2025-02-12 | $5.18 | $5.23 | $5.16 | $5.21 | $5.21 | 12,651,130 |
| 2025-02-11 | $5.23 | $5.24 | $5.13 | $5.20 | $5.20 | 16,039,770 |
| 2025-02-10 | $5.25 | $5.29 | $5.21 | $5.22 | $5.22 | 18,137,310 |
| 2025-02-07 | $5.15 | $5.29 | $5.13 | $5.25 | $5.25 | 23,772,710 |
| 2025-02-06 | $5.08 | $5.18 | $5.02 | $5.16 | $5.16 | 16,677,440 |
| 2025-02-05 | $5.19 | $5.20 | $5.06 | $5.09 | $5.09 | 15,237,920 |
| 2025-01-27 | $5.13 | $5.24 | $5.12 | $5.14 | $5.14 | 16,269,660 |
| 2025-01-24 | $5.08 | $5.13 | $5.05 | $5.12 | $5.12 | 13,417,800 |
| 2025-01-23 | $5.10 | $5.18 | $5.07 | $5.09 | $5.09 | 14,789,920 |
| 2025-01-22 | $5.12 | $5.14 | $5.04 | $5.07 | $5.07 | 11,777,190 |
| 2025-01-21 | $5.10 | $5.15 | $5.02 | $5.14 | $5.14 | 21,186,170 |
| 2025-01-20 | $5.09 | $5.14 | $5.05 | $5.07 | $5.07 | 13,401,350 |
| 2025-01-17 | $5.03 | $5.09 | $4.97 | $5.06 | $5.06 | 13,398,880 |
| 2025-01-16 | $4.95 | $5.10 | $4.95 | $5.03 | $5.03 | 23,256,650 |
| 2025-01-15 | $4.95 | $4.96 | $4.88 | $4.94 | $4.94 | 14,713,340 |
| 2025-01-14 | $4.80 | $4.95 | $4.79 | $4.95 | $4.95 | 20,118,060 |
| 2025-01-13 | $4.73 | $4.82 | $4.70 | $4.81 | $4.81 | 13,968,060 |
| 2025-01-09 | $4.85 | $4.90 | $4.83 | $4.85 | $4.85 | 13,036,740 |
| 2025-01-08 | $4.98 | $4.98 | $4.79 | $4.87 | $4.87 | 25,607,690 |
| 2025-01-07 | $5.02 | $5.06 | $4.93 | $4.98 | $4.98 | 17,082,390 |
| 2025-01-06 | $4.95 | $5.04 | $4.87 | $5.03 | $5.03 | 23,776,050 |
| 2025-01-03 | $5.09 | $5.15 | $4.90 | $4.95 | $4.95 | 30,513,690 |
| 2025-01-02 | $5.22 | $5.27 | $5.05 | $5.08 | $5.08 | 26,104,470 |
| 2024-12-31 | $5.41 | $5.45 | $5.23 | $5.24 | $5.24 | 26,365,710 |
| 2024-12-30 | $5.43 | $5.46 | $5.38 | $5.41 | $5.41 | 14,867,520 |
| 2024-12-27 | $5.33 | $5.45 | $5.30 | $5.43 | $5.43 | 19,673,360 |
| 2024-12-26 | $5.28 | $5.36 | $5.28 | $5.33 | $5.33 | 14,124,080 |
| 2024-12-25 | $5.40 | $5.40 | $5.24 | $5.29 | $5.29 | 25,218,860 |
| 2024-12-24 | $5.35 | $5.42 | $5.34 | $5.40 | $5.40 | 17,600,180 |
| 2024-12-23 | $5.45 | $5.46 | $5.33 | $5.33 | $5.33 | 20,764,810 |
| 2024-12-20 | $5.44 | $5.48 | $5.39 | $5.45 | $5.45 | 15,572,160 |
| 2024-12-19 | $5.38 | $5.46 | $5.31 | $5.44 | $5.44 | 23,947,530 |
| 2024-12-18 | $5.50 | $5.54 | $5.41 | $5.43 | $5.43 | 22,338,510 |
| 2024-12-17 | $5.59 | $5.62 | $5.43 | $5.47 | $5.47 | 38,164,420 |
| 2024-12-16 | $5.64 | $5.71 | $5.58 | $5.61 | $5.61 | 26,203,060 |
| 2024-12-13 | $5.84 | $5.84 | $5.65 | $5.66 | $5.66 | 47,944,610 |
| 2024-12-12 | $5.70 | $5.91 | $5.65 | $5.87 | $5.87 | 54,941,200 |
| 2024-12-11 | $5.56 | $5.80 | $5.55 | $5.72 | $5.72 | 47,718,780 |
| 2024-12-10 | $5.74 | $5.76 | $5.57 | $5.58 | $5.58 | 47,156,420 |
| 2024-12-09 | $5.61 | $5.67 | $5.51 | $5.58 | $5.58 | 52,039,310 |
| 2024-12-06 | $5.38 | $5.68 | $5.36 | $5.63 | $5.63 | 80,496,820 |
| 2024-12-05 | $5.33 | $5.39 | $5.33 | $5.37 | $5.37 | 20,270,340 |
| 2024-12-04 | $5.42 | $5.53 | $5.34 | $5.36 | $5.36 | 35,691,820 |
| 2024-12-03 | $5.39 | $5.45 | $5.30 | $5.42 | $5.42 | 27,127,900 |
| 2024-12-02 | $5.31 | $5.39 | $5.30 | $5.38 | $5.38 | 25,059,100 |
| 2024-11-29 | $5.25 | $5.36 | $5.21 | $5.31 | $5.31 | 28,082,830 |
| 2024-11-28 | $5.25 | $5.31 | $5.23 | $5.26 | $5.26 | 24,374,920 |
| 2024-11-27 | $5.18 | $5.25 | $5.08 | $5.25 | $5.25 | 25,333,490 |
| 2024-11-26 | $5.26 | $5.28 | $5.19 | $5.20 | $5.20 | 19,235,700 |
| 2024-11-25 | $5.30 | $5.33 | $5.20 | $5.27 | $5.27 | 25,720,300 |
| 2024-11-22 | $5.43 | $5.47 | $5.26 | $5.28 | $5.28 | 32,920,600 |
| 2024-11-21 | $5.54 | $5.56 | $5.42 | $5.47 | $5.47 | 27,251,350 |
| 2024-11-20 | $5.47 | $5.57 | $5.44 | $5.55 | $5.55 | 31,661,200 |
| 2024-11-19 | $5.39 | $5.47 | $5.33 | $5.47 | $5.47 | 30,070,130 |
| 2024-11-18 | $5.41 | $5.54 | $5.37 | $5.40 | $5.40 | 44,225,350 |
| 2024-11-15 | $5.51 | $5.57 | $5.31 | $5.36 | $5.36 | 55,114,730 |
| 2024-11-14 | $5.71 | $5.72 | $5.51 | $5.52 | $5.52 | 39,803,910 |
| 2024-11-13 | $5.56 | $5.72 | $5.46 | $5.70 | $5.70 | 59,476,030 |
| 2024-11-12 | $5.69 | $5.76 | $5.58 | $5.63 | $5.63 | 45,057,480 |
| 2024-11-11 | $5.49 | $5.69 | $5.47 | $5.67 | $5.67 | 50,702,610 |
| 2024-11-08 | $5.59 | $5.61 | $5.47 | $5.50 | $5.50 | 50,898,080 |
| 2024-11-07 | $5.30 | $5.54 | $5.28 | $5.54 | $5.54 | 52,866,530 |
| 2024-11-06 | $5.34 | $5.39 | $5.28 | $5.33 | $5.33 | 47,395,230 |
| 2024-11-05 | $5.18 | $5.33 | $5.16 | $5.31 | $5.31 | 46,047,380 |
| 2024-11-04 | $5.09 | $5.19 | $5.06 | $5.19 | $5.19 | 29,257,810 |
| 2024-11-01 | $5.27 | $5.29 | $5.08 | $5.09 | $5.09 | 56,523,200 |
| 2024-10-31 | $5.24 | $5.33 | $5.22 | $5.29 | $5.29 | 43,293,410 |
| 2024-10-30 | $5.24 | $5.29 | $5.18 | $5.22 | $5.22 | 40,991,850 |
| 2024-10-29 | $5.31 | $5.53 | $5.22 | $5.24 | $5.24 | 72,968,640 |
| 2024-10-28 | $5.20 | $5.30 | $5.16 | $5.29 | $5.29 | 56,879,940 |
| 2024-10-25 | $5.03 | $5.21 | $5.02 | $5.20 | $5.20 | 59,693,700 |
| 2024-10-24 | $5.12 | $5.14 | $5.03 | $5.12 | $5.12 | 42,052,750 |
| 2024-10-23 | $5.24 | $5.26 | $5.10 | $5.15 | $5.15 | 73,504,990 |
| 2024-10-22 | $4.99 | $5.24 | $4.93 | $5.23 | $5.23 | 67,558,450 |
| 2024-10-21 | $4.94 | $5.05 | $4.93 | $4.96 | $4.96 | 63,971,120 |
| 2024-10-18 | $4.78 | $5.00 | $4.71 | $4.91 | $4.91 | 58,048,330 |
| 2024-10-17 | $4.90 | $4.92 | $4.77 | $4.77 | $4.77 | 41,175,510 |
| 2024-10-16 | $4.81 | $4.94 | $4.79 | $4.88 | $4.88 | 31,917,910 |
| 2024-10-15 | $4.97 | $5.02 | $4.86 | $4.87 | $4.87 | 45,819,430 |
| 2024-10-14 | $4.99 | $5.06 | $4.80 | $5.03 | $5.03 | 53,619,360 |
| 2024-10-11 | $5.17 | $5.17 | $4.84 | $4.91 | $4.91 | 51,630,170 |
| 2024-10-10 | $5.75 | $5.90 | $5.37 | $5.44 | $5.44 | 96,063,860 |
| 2024-10-09 | $6.05 | $6.09 | $5.64 | $5.74 | $5.74 | 67,140,640 |
| 2024-10-08 | $6.40 | $6.40 | $5.90 | $6.08 | $6.08 | 89,356,160 |
| 2024-09-30 | $5.61 | $5.82 | $5.45 | $5.82 | $5.82 | 59,032,680 |
| 2024-09-27 | $5.11 | $5.30 | $5.02 | $5.29 | $5.29 | 30,876,510 |
| 2024-09-26 | $4.67 | $4.99 | $4.64 | $4.98 | $4.98 | 40,703,670 |
| 2024-09-25 | $4.61 | $4.79 | $4.60 | $4.67 | $4.67 | 41,014,880 |
| 2024-09-24 | $4.27 | $4.55 | $4.27 | $4.53 | $4.53 | 47,766,320 |
| 2024-09-23 | $4.27 | $4.29 | $4.21 | $4.24 | $4.24 | 15,978,280 |
| 2024-09-20 | $4.36 | $4.38 | $4.25 | $4.28 | $4.28 | 24,364,300 |
| 2024-09-19 | $4.30 | $4.45 | $4.27 | $4.37 | $4.37 | 28,414,020 |
| 2024-09-18 | $4.36 | $4.38 | $4.24 | $4.27 | $4.27 | 20,994,610 |
| 2024-09-13 | $4.50 | $4.51 | $4.33 | $4.33 | $4.33 | 25,740,380 |
| 2024-09-12 | $4.50 | $4.59 | $4.47 | $4.48 | $4.48 | 15,629,910 |
| 2024-09-11 | $4.51 | $4.56 | $4.47 | $4.50 | $4.50 | 15,258,690 |
| 2024-09-10 | $4.65 | $4.67 | $4.48 | $4.54 | $4.54 | 17,685,600 |
| 2024-09-09 | $4.66 | $4.73 | $4.63 | $4.64 | $4.64 | 10,073,120 |
| 2024-09-06 | $4.83 | $4.84 | $4.70 | $4.71 | $4.71 | 10,614,500 |
| 2024-09-05 | $4.78 | $4.84 | $4.75 | $4.80 | $4.80 | 11,832,920 |
| 2024-09-04 | $4.73 | $4.79 | $4.70 | $4.75 | $4.75 | 11,124,250 |
| 2024-09-03 | $4.73 | $4.80 | $4.71 | $4.76 | $4.76 | 9,973,360 |
| 2024-09-02 | $4.81 | $4.86 | $4.73 | $4.74 | $4.74 | 14,200,620 |
| 2024-08-30 | $4.75 | $4.89 | $4.71 | $4.80 | $4.80 | 23,023,700 |
| 2024-08-29 | $4.66 | $4.79 | $4.64 | $4.75 | $4.75 | 15,206,540 |
| 2024-08-28 | $4.69 | $4.76 | $4.64 | $4.67 | $4.67 | 13,531,500 |
| 2024-08-27 | $4.70 | $4.73 | $4.59 | $4.69 | $4.69 | 14,428,380 |
| 2024-08-26 | $4.65 | $4.82 | $4.65 | $4.72 | $4.72 | 22,404,190 |
| 2024-08-23 | $4.66 | $4.75 | $4.60 | $4.62 | $4.62 | 29,364,390 |
| 2024-08-22 | $4.67 | $4.69 | $4.48 | $4.51 | $4.51 | 19,112,650 |
| 2024-08-21 | $4.68 | $4.72 | $4.63 | $4.67 | $4.67 | 8,951,280 |
| 2024-08-20 | $4.79 | $4.80 | $4.67 | $4.70 | $4.70 | 11,602,950 |
| 2024-08-19 | $4.82 | $4.86 | $4.77 | $4.79 | $4.79 | 11,816,990 |
| 2024-08-16 | $4.95 | $4.97 | $4.80 | $4.81 | $4.81 | 15,328,650 |
| 2024-08-15 | $4.94 | $5.03 | $4.87 | $4.94 | $4.94 | 15,938,180 |
| 2024-08-14 | $4.99 | $5.06 | $4.93 | $4.93 | $4.93 | 11,976,800 |
| 2024-08-13 | $4.91 | $5.02 | $4.87 | $4.99 | $4.99 | 15,143,290 |
| 2024-08-12 | $4.98 | $5.00 | $4.90 | $4.96 | $4.96 | 14,548,940 |
| 2024-08-09 | $4.96 | $5.00 | $4.88 | $4.88 | $4.88 | 9,664,050 |
| 2024-08-08 | $4.93 | $5.00 | $4.89 | $4.93 | $4.93 | 11,258,760 |
| 2024-08-07 | $4.99 | $5.02 | $4.90 | $4.93 | $4.93 | 12,545,510 |
| 2024-08-06 | $5.08 | $5.12 | $4.92 | $5.00 | $5.00 | 20,318,280 |
| 2024-08-05 | $5.12 | $5.25 | $5.01 | $5.01 | $5.01 | 15,321,190 |
| 2024-08-02 | $5.22 | $5.25 | $5.15 | $5.16 | $5.16 | 9,620,690 |
| 2024-08-01 | $5.30 | $5.33 | $5.20 | $5.26 | $5.26 | 12,366,540 |
| 2024-07-31 | $5.03 | $5.29 | $5.01 | $5.28 | $5.28 | 17,197,580 |
| 2024-07-30 | $5.07 | $5.09 | $4.99 | $5.02 | $5.02 | 8,569,030 |
| 2024-07-29 | $5.10 | $5.12 | $5.04 | $5.07 | $5.07 | 8,417,350 |
| 2024-07-26 | $5.05 | $5.15 | $5.02 | $5.09 | $5.09 | 10,887,780 |
| 2024-07-25 | $5.00 | $5.07 | $4.96 | $5.05 | $5.05 | 10,846,060 |
| 2024-07-24 | $5.01 | $5.04 | $4.91 | $5.00 | $5.00 | 12,547,450 |
| 2024-07-23 | $5.12 | $5.19 | $5.01 | $5.01 | $5.01 | 10,667,340 |
| 2024-07-22 | $5.20 | $5.24 | $5.11 | $5.14 | $5.14 | 10,991,750 |
| 2024-07-19 | $5.22 | $5.23 | $5.14 | $5.17 | $5.17 | 9,763,870 |
| 2024-07-18 | $5.17 | $5.26 | $5.12 | $5.22 | $5.22 | 8,999,730 |
| 2024-07-17 | $5.22 | $5.26 | $5.14 | $5.19 | $5.19 | 9,471,040 |
| 2024-07-16 | $5.29 | $5.30 | $5.19 | $5.23 | $5.23 | 14,001,990 |
| 2024-07-15 | $5.46 | $5.46 | $5.22 | $5.28 | $5.28 | 23,223,120 |
| 2024-07-12 | $5.67 | $5.80 | $5.43 | $5.46 | $5.46 | 21,160,160 |
| 2024-07-11 | $5.66 | $5.72 | $5.55 | $5.66 | $5.66 | 16,701,020 |
| 2024-07-10 | $5.60 | $5.72 | $5.53 | $5.55 | $5.55 | 12,695,860 |
| 2024-07-09 | $5.54 | $5.68 | $5.46 | $5.64 | $5.64 | 11,988,370 |
| 2024-07-08 | $5.76 | $5.76 | $5.54 | $5.58 | $5.58 | 11,427,800 |
| 2024-07-05 | $5.80 | $5.82 | $5.59 | $5.76 | $5.76 | 16,512,120 |
| 2024-07-04 | $6.08 | $6.08 | $5.73 | $5.80 | $5.80 | 20,692,130 |
| 2024-07-03 | $6.19 | $6.27 | $6.03 | $6.05 | $6.05 | 14,685,340 |
| 2024-07-02 | $6.37 | $6.37 | $6.15 | $6.20 | $6.20 | 13,871,680 |
| 2024-07-01 | $6.32 | $6.38 | $6.18 | $6.37 | $6.37 | 11,138,690 |
| 2024-06-28 | $6.33 | $6.40 | $6.27 | $6.28 | $6.28 | 15,094,330 |
| 2024-06-27 | $6.50 | $6.50 | $6.32 | $6.34 | $6.34 | 10,927,200 |
| 2024-06-26 | $6.53 | $6.55 | $6.34 | $6.51 | $6.51 | 13,429,290 |
| 2024-06-25 | $6.55 | $6.66 | $6.52 | $6.61 | $6.61 | 11,409,660 |
| 2024-06-24 | $6.70 | $6.72 | $6.52 | $6.53 | $6.53 | 14,699,500 |
| 2024-06-21 | $6.64 | $6.81 | $6.55 | $6.72 | $6.72 | 10,927,820 |
| 2024-06-20 | $6.80 | $6.82 | $6.58 | $6.59 | $6.59 | 15,654,300 |
| 2024-06-19 | $6.88 | $6.89 | $6.78 | $6.83 | $6.83 | 10,852,540 |
| 2024-06-18 | $6.71 | $6.93 | $6.71 | $6.88 | $6.88 | 9,156,500 |
| 2024-06-17 | $6.70 | $6.81 | $6.68 | $6.78 | $6.78 | 8,025,240 |
| 2024-06-14 | $6.89 | $6.89 | $6.68 | $6.76 | $6.76 | 14,220,300 |
| 2024-06-13 | $6.87 | $6.92 | $6.83 | $6.84 | $6.84 | 9,542,760 |
| 2024-06-12 | $6.93 | $6.99 | $6.87 | $6.88 | $6.88 | 8,477,710 |
| 2024-06-11 | $6.94 | $6.95 | $6.80 | $6.95 | $6.95 | 14,321,260 |
| 2024-06-07 | $6.96 | $7.06 | $6.84 | $6.94 | $6.94 | 16,411,510 |
| 2024-06-06 | $6.95 | $7.04 | $6.92 | $6.96 | $6.96 | 14,894,720 |
| 2024-06-05 | $6.82 | $7.08 | $6.80 | $6.98 | $6.98 | 19,897,660 |
| 2024-06-04 | $6.69 | $6.89 | $6.60 | $6.87 | $6.87 | 14,348,440 |
| 2024-06-03 | $6.80 | $6.83 | $6.63 | $6.69 | $6.69 | 17,663,190 |
| 2024-05-31 | $6.79 | $6.87 | $6.69 | $6.83 | $6.83 | 17,938,360 |
| 2024-05-30 | $6.72 | $7.01 | $6.71 | $6.80 | $6.80 | 22,479,750 |
| 2024-05-29 | $6.55 | $6.76 | $6.51 | $6.73 | $6.73 | 17,098,380 |
| 2024-05-28 | $6.48 | $6.57 | $6.48 | $6.53 | $6.53 | 9,566,570 |
| 2024-05-27 | $6.50 | $6.55 | $6.39 | $6.55 | $6.55 | 9,958,580 |
| 2024-05-24 | $6.52 | $6.55 | $6.43 | $6.44 | $6.44 | 9,310,090 |
| 2024-05-23 | $6.67 | $6.67 | $6.44 | $6.49 | $6.49 | 17,514,100 |
| 2024-05-22 | $6.72 | $6.76 | $6.59 | $6.68 | $6.68 | 15,024,720 |
| 2024-05-21 | $6.88 | $6.89 | $6.66 | $6.70 | $6.70 | 14,665,700 |
| 2024-05-20 | $6.97 | $7.01 | $6.85 | $6.88 | $6.88 | 19,006,250 |
| 2024-05-17 | $6.71 | $6.86 | $6.67 | $6.86 | $6.86 | 14,308,830 |
| 2024-05-16 | $6.76 | $6.81 | $6.66 | $6.69 | $6.69 | 14,798,830 |
| 2024-05-15 | $6.92 | $6.93 | $6.71 | $6.71 | $6.71 | 16,036,800 |
| 2024-05-14 | $6.86 | $6.95 | $6.85 | $6.92 | $6.92 | 9,409,520 |
| 2024-05-13 | $6.99 | $7.00 | $6.83 | $6.90 | $6.90 | 18,002,680 |
| 2024-05-10 | $7.04 | $7.07 | $6.95 | $7.02 | $7.02 | 11,184,860 |
| 2024-05-09 | $6.95 | $7.09 | $6.95 | $7.02 | $7.02 | 15,357,990 |
| 2024-05-08 | $7.07 | $7.17 | $6.95 | $7.00 | $7.00 | 19,559,060 |
| 2024-05-07 | $6.80 | $7.10 | $6.76 | $7.05 | $7.05 | 28,613,730 |
| 2024-05-06 | $6.65 | $6.85 | $6.64 | $6.85 | $6.85 | 24,421,620 |
| 2024-04-30 | $6.62 | $6.69 | $6.51 | $6.58 | $6.58 | 14,062,400 |
| 2024-04-29 | $6.43 | $6.70 | $6.41 | $6.66 | $6.66 | 24,263,650 |
| 2024-04-26 | $6.30 | $6.56 | $6.26 | $6.44 | $6.44 | 32,097,590 |
| 2024-04-25 | $6.49 | $6.66 | $6.48 | $6.54 | $6.54 | 15,545,810 |
| 2024-04-24 | $6.36 | $6.61 | $6.31 | $6.55 | $6.55 | 17,132,720 |
| 2024-04-23 | $6.56 | $6.62 | $6.32 | $6.37 | $6.37 | 23,114,960 |
| 2024-04-22 | $6.60 | $6.83 | $6.45 | $6.59 | $6.59 | 43,936,520 |
| 2024-04-19 | $6.10 | $6.59 | $6.10 | $6.55 | $6.55 | 44,526,550 |
| 2024-04-18 | $6.13 | $6.17 | $6.06 | $6.07 | $6.07 | 16,177,120 |
| 2024-04-17 | $5.95 | $6.22 | $5.95 | $6.15 | $6.15 | 20,940,540 |
| 2024-04-16 | $6.16 | $6.16 | $5.83 | $5.85 | $5.85 | 25,105,130 |
| 2024-04-15 | $6.33 | $6.33 | $5.94 | $6.18 | $6.18 | 29,624,580 |
| 2024-04-12 | $6.40 | $6.45 | $6.27 | $6.32 | $6.32 | 19,933,880 |
| 2024-04-11 | $6.23 | $6.48 | $6.22 | $6.39 | $6.39 | 19,560,790 |
| 2024-04-10 | $6.39 | $6.50 | $6.26 | $6.32 | $6.32 | 31,152,360 |
| 2024-04-09 | $6.47 | $6.57 | $6.33 | $6.39 | $6.39 | 37,596,930 |
| 2024-04-08 | $6.61 | $6.92 | $6.50 | $6.53 | $6.53 | 82,674,550 |
| 2024-04-03 | $6.26 | $6.57 | $6.25 | $6.52 | $6.52 | 52,391,160 |
| 2024-04-02 | $6.24 | $6.35 | $6.15 | $6.26 | $6.26 | 31,260,910 |
| 2024-04-01 | $5.90 | $6.40 | $5.90 | $6.26 | $6.26 | 50,415,790 |
| 2024-03-29 | $5.84 | $5.95 | $5.79 | $5.89 | $5.89 | 20,910,440 |
| 2024-03-28 | $5.70 | $5.92 | $5.68 | $5.85 | $5.85 | 26,623,700 |
| 2024-03-27 | $5.90 | $6.00 | $5.73 | $5.75 | $5.75 | 32,352,770 |
| 2024-03-26 | $5.74 | $5.93 | $5.70 | $5.93 | $5.93 | 38,803,560 |
| 2024-03-25 | $5.75 | $5.89 | $5.68 | $5.76 | $5.76 | 27,282,980 |
| 2024-03-22 | $5.81 | $5.82 | $5.71 | $5.79 | $5.79 | 28,939,120 |
| 2024-03-21 | $5.80 | $5.86 | $5.75 | $5.82 | $5.82 | 22,116,080 |
| 2024-03-20 | $5.75 | $5.80 | $5.68 | $5.79 | $5.79 | 22,512,130 |
| 2024-03-19 | $5.78 | $5.86 | $5.72 | $5.73 | $5.73 | 31,795,380 |
| 2024-03-18 | $5.82 | $5.82 | $5.67 | $5.79 | $5.79 | 47,147,800 |
| 2024-03-15 | $5.53 | $5.77 | $5.52 | $5.74 | $5.74 | 44,473,940 |
| 2024-03-14 | $5.50 | $5.65 | $5.49 | $5.55 | $5.55 | 33,350,750 |
| 2024-03-13 | $5.58 | $5.58 | $5.49 | $5.51 | $5.51 | 20,343,720 |
| 2024-03-12 | $5.50 | $5.61 | $5.45 | $5.58 | $5.58 | 27,469,500 |
| 2024-03-11 | $5.30 | $5.47 | $5.29 | $5.46 | $5.46 | 27,597,410 |
| 2024-03-08 | $5.32 | $5.36 | $5.23 | $5.30 | $5.30 | 18,520,420 |
| 2024-03-07 | $5.38 | $5.44 | $5.31 | $5.32 | $5.32 | 27,051,840 |
| 2024-03-06 | $5.28 | $5.46 | $5.25 | $5.35 | $5.35 | 30,867,300 |
| 2024-03-05 | $5.48 | $5.48 | $5.26 | $5.30 | $5.30 | 36,344,690 |
| 2024-03-04 | $5.68 | $5.69 | $5.43 | $5.51 | $5.51 | 32,090,890 |
| 2024-03-01 | $5.69 | $5.73 | $5.60 | $5.67 | $5.67 | 23,919,000 |
| 2024-02-29 | $5.50 | $5.72 | $5.48 | $5.71 | $5.71 | 24,306,590 |
| 2024-02-28 | $5.71 | $5.89 | $5.49 | $5.50 | $5.50 | 42,499,510 |
| 2024-02-27 | $5.63 | $5.74 | $5.59 | $5.72 | $5.72 | 33,346,680 |
| 2024-02-26 | $5.50 | $5.71 | $5.45 | $5.63 | $5.63 | 35,278,580 |
| 2024-02-23 | $5.45 | $5.48 | $5.31 | $5.47 | $5.47 | 31,736,770 |
| 2024-02-22 | $5.40 | $5.46 | $5.35 | $5.43 | $5.43 | 16,201,440 |
| 2024-02-21 | $5.26 | $5.54 | $5.21 | $5.40 | $5.40 | 41,218,720 |
| 2024-02-20 | $5.28 | $5.33 | $5.17 | $5.32 | $5.32 | 22,930,310 |
| 2024-02-19 | $5.46 | $5.50 | $5.19 | $5.30 | $5.30 | 38,938,030 |
| 2024-02-08 | $5.46 | $5.57 | $5.25 | $5.38 | $5.38 | 37,825,270 |
| 2024-02-07 | $5.04 | $5.43 | $5.04 | $5.32 | $5.32 | 32,346,340 |
| 2024-02-06 | $4.78 | $5.14 | $4.58 | $5.08 | $5.08 | 29,580,510 |
| 2024-02-05 | $4.94 | $4.97 | $4.50 | $4.72 | $4.72 | 38,040,640 |
| 2024-02-02 | $5.24 | $5.31 | $4.87 | $4.99 | $4.99 | 24,087,180 |
| 2024-02-01 | $5.33 | $5.39 | $5.21 | $5.23 | $5.23 | 21,839,000 |
| 2024-01-31 | $5.59 | $5.62 | $5.26 | $5.34 | $5.34 | 27,938,080 |
| 2024-01-30 | $5.69 | $5.78 | $5.58 | $5.59 | $5.59 | 9,677,210 |
| 2024-01-29 | $5.86 | $5.89 | $5.72 | $5.74 | $5.74 | 12,797,530 |
| 2024-01-26 | $5.83 | $5.91 | $5.81 | $5.85 | $5.85 | 12,118,360 |
| 2024-01-25 | $5.67 | $5.85 | $5.63 | $5.84 | $5.84 | 16,223,760 |
| 2024-01-24 | $5.56 | $5.71 | $5.45 | $5.67 | $5.67 | 14,161,440 |
| 2024-01-23 | $5.50 | $5.59 | $5.36 | $5.56 | $5.56 | 19,681,420 |
| 2024-01-22 | $5.78 | $5.78 | $5.42 | $5.46 | $5.46 | 19,292,000 |
| 2024-01-19 | $5.74 | $5.84 | $5.69 | $5.80 | $5.80 | 13,096,350 |
| 2024-01-18 | $5.79 | $5.79 | $5.57 | $5.77 | $5.77 | 17,708,340 |
| 2024-01-17 | $5.96 | $5.99 | $5.79 | $5.80 | $5.80 | 12,153,890 |
| 2024-01-16 | $6.10 | $6.11 | $5.90 | $6.00 | $6.00 | 15,022,320 |
| 2024-01-15 | $6.14 | $6.18 | $6.04 | $6.09 | $6.09 | 15,306,620 |
| 2024-01-12 | $6.21 | $6.33 | $6.14 | $6.14 | $6.14 | 22,632,620 |
| 2024-01-11 | $6.10 | $6.16 | $6.02 | $6.14 | $6.14 | 14,054,000 |
| 2024-01-10 | $6.07 | $6.15 | $6.02 | $6.10 | $6.10 | 10,148,870 |
| 2024-01-09 | $6.14 | $6.21 | $6.00 | $6.11 | $6.11 | 17,708,390 |
| 2024-01-08 | $6.30 | $6.33 | $6.11 | $6.13 | $6.13 | 11,808,710 |
| 2024-01-05 | $6.46 | $6.50 | $6.31 | $6.32 | $6.32 | 11,318,140 |
| 2024-01-04 | $6.52 | $6.54 | $6.42 | $6.45 | $6.45 | 8,480,750 |
| 2024-01-03 | $6.51 | $6.58 | $6.46 | $6.53 | $6.53 | 11,077,840 |
| 2024-01-02 | $6.54 | $6.64 | $6.46 | $6.52 | $6.52 | 16,170,790 |
| 2024-01-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2023-12-29 | $6.48 | $6.55 | $6.45 | $6.54 | $6.54 | 10,219,840 |
| 2023-12-28 | $6.33 | $6.54 | $6.30 | $6.49 | $6.49 | 19,845,080 |
| 2023-12-27 | $6.38 | $6.39 | $6.24 | $6.36 | $6.36 | 12,295,270 |
| 2023-12-26 | $6.40 | $6.47 | $6.31 | $6.36 | $6.36 | 8,883,210 |
| 2023-12-25 | $6.55 | $6.61 | $6.40 | $6.43 | $6.43 | 9,832,780 |
| 2023-12-22 | $6.64 | $6.65 | $6.50 | $6.55 | $6.55 | 8,531,610 |
| 2023-12-21 | $6.55 | $6.63 | $6.50 | $6.61 | $6.61 | 8,794,410 |
| 2023-12-20 | $6.65 | $6.70 | $6.55 | $6.56 | $6.56 | 8,037,870 |
| 2023-12-19 | $6.62 | $6.69 | $6.50 | $6.61 | $6.61 | 11,539,870 |
| 2023-12-18 | $6.86 | $6.86 | $6.57 | $6.63 | $6.63 | 15,919,990 |
| 2023-12-15 | $6.96 | $6.97 | $6.85 | $6.86 | $6.86 | 4,832,880 |
| 2023-12-14 | $6.93 | $7.03 | $6.90 | $6.93 | $6.93 | 5,648,440 |
| 2023-12-13 | $7.05 | $7.05 | $6.91 | $6.91 | $6.91 | 4,944,840 |
| 2023-12-12 | $7.07 | $7.07 | $6.95 | $7.03 | $7.03 | 7,142,570 |
| 2023-12-11 | $7.04 | $7.10 | $6.90 | $7.08 | $7.08 | 11,088,600 |
| 2023-12-08 | $7.17 | $7.24 | $7.05 | $7.06 | $7.06 | 6,578,760 |
| 2023-12-07 | $7.25 | $7.26 | $7.10 | $7.17 | $7.17 | 5,996,440 |
| 2023-12-06 | $7.14 | $7.21 | $7.10 | $7.17 | $7.17 | 9,094,180 |
| 2023-12-05 | $7.25 | $7.28 | $7.13 | $7.13 | $7.13 | 6,810,110 |
| 2023-12-04 | $7.43 | $7.45 | $7.16 | $7.28 | $7.28 | 11,895,490 |
| 2023-12-01 | $7.56 | $7.56 | $7.38 | $7.41 | $7.41 | 8,645,500 |
| 2023-11-30 | $7.61 | $7.65 | $7.50 | $7.56 | $7.56 | 6,497,120 |
| 2023-11-29 | $7.74 | $7.76 | $7.62 | $7.62 | $7.62 | 4,971,110 |
| 2023-11-28 | $7.69 | $7.79 | $7.62 | $7.76 | $7.76 | 5,551,930 |
| 2023-11-27 | $7.75 | $7.76 | $7.64 | $7.69 | $7.69 | 5,301,990 |
| 2023-11-24 | $7.86 | $7.89 | $7.73 | $7.75 | $7.75 | 5,098,140 |
| 2023-11-23 | $7.78 | $7.86 | $7.77 | $7.85 | $7.85 | 3,844,970 |
| 2023-11-22 | $7.88 | $7.89 | $7.80 | $7.80 | $7.80 | 5,546,760 |
| 2023-11-21 | $7.89 | $7.99 | $7.83 | $7.84 | $7.84 | 6,625,400 |
| 2023-11-20 | $7.86 | $7.90 | $7.78 | $7.86 | $7.86 | 4,961,950 |
| 2023-11-17 | $7.84 | $7.89 | $7.78 | $7.85 | $7.85 | 4,610,720 |
| 2023-11-16 | $7.89 | $7.92 | $7.84 | $7.85 | $7.85 | 4,972,420 |
| 2023-11-15 | $7.99 | $8.02 | $7.92 | $7.93 | $7.93 | 7,150,450 |
| 2023-11-14 | $7.91 | $8.05 | $7.87 | $7.93 | $7.93 | 7,596,200 |
| 2023-11-13 | $7.93 | $7.98 | $7.86 | $7.96 | $7.96 | 6,113,400 |
| 2023-11-10 | $7.90 | $7.95 | $7.82 | $7.92 | $7.92 | 7,446,580 |
| 2023-11-09 | $7.97 | $8.12 | $7.91 | $7.94 | $7.94 | 7,570,990 |
| 2023-11-08 | $7.96 | $7.99 | $7.86 | $7.94 | $7.94 | 7,084,910 |
| 2023-11-07 | $8.09 | $8.09 | $7.87 | $7.92 | $7.92 | 7,839,360 |
| 2023-11-06 | $7.89 | $8.04 | $7.86 | $8.00 | $8.00 | 6,551,670 |
| 2023-11-03 | $7.77 | $7.91 | $7.75 | $7.85 | $7.85 | 4,588,600 |
| 2023-11-02 | $7.81 | $7.85 | $7.73 | $7.74 | $7.74 | 5,253,200 |
| 2023-11-01 | $7.83 | $7.87 | $7.72 | $7.81 | $7.81 | 6,026,080 |
| 2023-10-31 | $8.02 | $8.02 | $7.82 | $7.86 | $7.86 | 7,709,750 |
| 2023-10-30 | $7.97 | $8.09 | $7.83 | $8.04 | $8.04 | 10,020,400 |
| 2023-10-27 | $7.74 | $7.95 | $7.70 | $7.91 | $7.91 | 7,604,830 |
| 2023-10-26 | $7.78 | $7.81 | $7.71 | $7.80 | $7.80 | 5,789,690 |
| 2023-10-25 | $7.80 | $7.88 | $7.78 | $7.81 | $7.81 | 7,356,490 |
| 2023-10-24 | $7.78 | $7.82 | $7.61 | $7.73 | $7.73 | 9,570,940 |
| 2023-10-23 | $8.05 | $8.06 | $7.67 | $7.70 | $7.70 | 10,809,320 |
| 2023-10-20 | $8.01 | $8.19 | $7.96 | $8.05 | $8.05 | 6,893,080 |
| 2023-10-19 | $7.88 | $8.16 | $7.83 | $8.03 | $8.03 | 10,617,560 |
| 2023-10-18 | $8.00 | $8.04 | $7.78 | $7.91 | $7.91 | 13,951,620 |
| 2023-10-17 | $8.47 | $8.47 | $7.90 | $7.99 | $7.99 | 24,322,560 |
| 2023-10-16 | $8.72 | $8.75 | $8.30 | $8.37 | $8.37 | 14,931,640 |
| 2023-10-13 | $9.10 | $9.10 | $8.59 | $8.62 | $8.62 | 15,743,670 |
| 2023-10-12 | $9.11 | $9.18 | $9.10 | $9.11 | $9.11 | 4,507,670 |
| 2023-10-11 | $9.13 | $9.22 | $9.10 | $9.10 | $9.10 | 4,479,490 |
| 2023-10-10 | $9.25 | $9.34 | $9.10 | $9.12 | $9.12 | 6,006,130 |
| 2023-10-09 | $9.40 | $9.40 | $9.18 | $9.25 | $9.25 | 6,099,360 |
| 2023-09-28 | $9.52 | $9.56 | $9.33 | $9.40 | $9.40 | 7,484,700 |
| 2023-09-27 | $9.25 | $9.56 | $9.25 | $9.52 | $9.52 | 9,084,600 |
| 2023-09-26 | $9.17 | $9.39 | $9.14 | $9.28 | $9.28 | 6,836,880 |
| 2023-09-25 | $9.15 | $9.23 | $9.10 | $9.18 | $9.18 | 4,018,290 |
| 2023-09-22 | $9.18 | $9.20 | $9.08 | $9.16 | $9.16 | 6,006,250 |
| 2023-09-21 | $9.24 | $9.29 | $9.15 | $9.18 | $9.18 | 5,061,270 |
| 2023-09-20 | $9.25 | $9.32 | $9.23 | $9.27 | $9.27 | 3,273,560 |
| 2023-09-19 | $9.31 | $9.31 | $9.22 | $9.29 | $9.29 | 4,221,060 |
| 2023-09-18 | $9.29 | $9.36 | $9.22 | $9.31 | $9.31 | 5,200,440 |
| 2023-09-15 | $9.44 | $9.44 | $9.30 | $9.34 | $9.34 | 3,606,030 |
| 2023-09-14 | $9.52 | $9.53 | $9.36 | $9.44 | $9.44 | 5,576,440 |
| 2023-09-13 | $9.42 | $9.61 | $9.42 | $9.52 | $9.52 | 10,508,420 |
| 2023-09-12 | $9.09 | $9.55 | $9.05 | $9.48 | $9.48 | 15,841,420 |
| 2023-09-11 | $9.05 | $9.11 | $8.94 | $9.10 | $9.10 | 10,323,140 |
| 2023-09-08 | $9.09 | $9.14 | $9.02 | $9.03 | $9.03 | 5,347,350 |
| 2023-09-07 | $9.20 | $9.23 | $9.11 | $9.13 | $9.13 | 4,698,120 |
| 2023-09-06 | $9.25 | $9.26 | $9.17 | $9.19 | $9.19 | 4,807,860 |
| 2023-09-05 | $9.21 | $9.35 | $9.15 | $9.30 | $9.30 | 7,124,590 |
| 2023-09-04 | $9.29 | $9.31 | $9.11 | $9.25 | $9.25 | 9,447,140 |
| 2023-09-01 | $9.32 | $9.35 | $9.23 | $9.25 | $9.25 | 5,183,980 |
| 2023-08-31 | $9.40 | $9.47 | $9.27 | $9.30 | $9.30 | 6,755,110 |
| 2023-08-30 | $9.79 | $9.80 | $9.36 | $9.40 | $9.40 | 17,219,950 |
| 2023-08-29 | $9.85 | $9.95 | $9.68 | $9.78 | $9.78 | 12,125,170 |
| 2023-08-28 | $10.20 | $10.33 | $9.79 | $9.82 | $9.82 | 14,124,050 |
| 2023-08-25 | $9.76 | $10.13 | $9.73 | $9.82 | $9.82 | 11,009,590 |
| 2023-08-24 | $9.79 | $9.84 | $9.71 | $9.76 | $9.76 | 5,687,490 |
| 2023-08-23 | $9.87 | $9.91 | $9.74 | $9.79 | $9.79 | 4,396,920 |
| 2023-08-22 | $9.98 | $10.05 | $9.71 | $9.84 | $9.84 | 6,840,320 |
| 2023-08-21 | $9.86 | $10.09 | $9.84 | $9.95 | $9.95 | 9,060,870 |
| 2023-08-18 | $9.89 | $10.00 | $9.82 | $9.86 | $9.86 | 5,344,540 |
| 2023-08-17 | $9.80 | $9.91 | $9.71 | $9.89 | $9.89 | 4,235,470 |
| 2023-08-16 | $9.83 | $9.87 | $9.76 | $9.79 | $9.79 | 3,975,780 |
| 2023-08-15 | $9.88 | $9.95 | $9.70 | $9.87 | $9.87 | 5,115,070 |
| 2023-08-14 | $9.82 | $9.92 | $9.78 | $9.86 | $9.86 | 4,082,400 |
| 2023-08-11 | $10.08 | $10.09 | $9.85 | $9.87 | $9.87 | 4,902,190 |
| 2023-08-10 | $9.88 | $10.07 | $9.87 | $10.04 | $10.04 | 4,705,160 |
| 2023-08-09 | $9.94 | $9.95 | $9.84 | $9.92 | $9.92 | 4,686,650 |
| 2023-08-08 | $9.86 | $9.97 | $9.83 | $9.91 | $9.91 | 4,019,890 |
| 2023-08-07 | $9.86 | $9.92 | $9.77 | $9.92 | $9.92 | 5,248,930 |
| 2023-08-04 | $9.99 | $10.08 | $9.85 | $9.86 | $9.86 | 6,718,010 |
| 2023-08-03 | $9.93 | $10.00 | $9.82 | $9.96 | $9.96 | 6,550,390 |
| 2023-08-02 | $9.99 | $9.99 | $9.84 | $9.95 | $9.95 | 6,057,960 |
| 2023-08-01 | $10.09 | $10.11 | $9.90 | $9.97 | $9.97 | 5,576,380 |
| 2023-07-31 | $10.06 | $10.15 | $10.00 | $10.06 | $10.06 | 6,297,530 |
| 2023-07-28 | $10.01 | $10.11 | $9.95 | $10.05 | $10.05 | 7,833,950 |
| 2023-07-27 | $10.02 | $10.11 | $10.00 | $10.02 | $10.02 | 4,642,590 |
| 2023-07-26 | $9.94 | $10.15 | $9.91 | $10.03 | $10.03 | 5,870,310 |
| 2023-07-25 | $9.93 | $10.19 | $9.88 | $9.94 | $9.94 | 8,329,730 |
| 2023-07-24 | $9.83 | $9.93 | $9.79 | $9.88 | $9.88 | 4,215,320 |
| 2023-07-21 | $9.88 | $9.98 | $9.71 | $9.83 | $9.83 | 6,423,870 |
| 2023-07-20 | $9.91 | $10.01 | $9.81 | $9.88 | $9.88 | 8,581,900 |
| 2023-07-19 | $9.87 | $10.17 | $9.83 | $9.84 | $9.84 | 13,323,410 |
| 2023-07-18 | $9.86 | $9.89 | $9.78 | $9.87 | $9.87 | 4,172,800 |
| 2023-07-17 | $9.79 | $9.92 | $9.65 | $9.87 | $9.87 | 6,925,820 |
| 2023-07-14 | $9.83 | $9.89 | $9.72 | $9.80 | $9.80 | 3,935,220 |
| 2023-07-13 | $9.72 | $9.91 | $9.72 | $9.84 | $9.84 | 7,548,340 |
| 2023-07-12 | $9.80 | $9.82 | $9.57 | $9.72 | $9.72 | 10,225,120 |
| 2023-07-11 | $9.50 | $9.79 | $9.41 | $9.71 | $9.66 | 14,950,020 |
| 2023-07-10 | $9.33 | $9.41 | $9.28 | $9.30 | $9.25 | 4,745,920 |
| 2023-07-07 | $9.40 | $9.45 | $9.27 | $9.35 | $9.30 | 4,356,760 |
| 2023-07-06 | $9.52 | $9.60 | $9.32 | $9.35 | $9.30 | 8,737,900 |
| 2023-07-05 | $9.27 | $9.68 | $9.27 | $9.57 | $9.52 | 11,424,120 |
| 2023-07-04 | $9.26 | $9.33 | $9.25 | $9.30 | $9.25 | 4,161,700 |
| 2023-07-03 | $9.35 | $9.43 | $9.26 | $9.30 | $9.25 | 6,504,800 |
| 2023-06-30 | $9.29 | $9.39 | $9.28 | $9.37 | $9.32 | 3,866,200 |
| 2023-06-29 | $9.29 | $9.38 | $9.24 | $9.34 | $9.29 | 5,095,430 |
| 2023-06-28 | $9.32 | $9.38 | $9.24 | $9.30 | $9.30 | 4,300,920 |
| 2023-06-27 | $9.22 | $9.37 | $9.18 | $9.32 | $9.32 | 5,908,880 |
| 2023-06-26 | $9.14 | $9.28 | $9.04 | $9.22 | $9.22 | 6,822,210 |
| 2023-06-21 | $9.10 | $9.23 | $9.05 | $9.16 | $9.16 | 5,678,870 |
| 2023-06-20 | $9.21 | $9.28 | $9.09 | $9.10 | $9.10 | 5,227,490 |
| 2023-06-19 | $9.30 | $9.35 | $9.19 | $9.19 | $9.19 | 4,210,680 |
| 2023-06-16 | $9.31 | $9.44 | $9.25 | $9.30 | $9.30 | 5,841,240 |
| 2023-06-15 | $9.06 | $9.33 | $8.99 | $9.25 | $9.25 | 10,091,120 |
| 2023-06-14 | $8.98 | $9.08 | $8.91 | $9.01 | $9.01 | 6,497,210 |
| 2023-06-13 | $8.99 | $9.06 | $8.90 | $8.93 | $8.93 | 7,025,940 |
| 2023-06-12 | $9.17 | $9.22 | $8.88 | $9.01 | $9.01 | 9,410,170 |
| 2023-06-09 | $9.06 | $9.25 | $8.99 | $9.25 | $9.25 | 6,239,160 |
| 2023-06-08 | $9.03 | $9.16 | $8.97 | $9.09 | $9.09 | 4,155,150 |
| 2023-06-07 | $9.03 | $9.18 | $9.00 | $9.04 | $9.04 | 4,295,790 |
| 2023-06-06 | $9.30 | $9.30 | $9.06 | $9.06 | $9.06 | 6,726,700 |
| 2023-06-05 | $9.33 | $9.37 | $9.26 | $9.31 | $9.31 | 4,537,110 |
| 2023-06-02 | $9.27 | $9.37 | $9.23 | $9.33 | $9.33 | 3,310,690 |
| 2023-06-01 | $9.28 | $9.38 | $9.20 | $9.22 | $9.22 | 5,565,480 |
| 2023-05-31 | $9.31 | $9.40 | $9.28 | $9.28 | $9.28 | 3,815,620 |
| 2023-05-30 | $9.42 | $9.44 | $9.26 | $9.36 | $9.36 | 4,493,580 |
| 2023-05-29 | $9.50 | $9.51 | $9.36 | $9.36 | $9.36 | 3,438,160 |
| 2023-05-26 | $9.44 | $9.48 | $9.31 | $9.42 | $9.42 | 3,266,540 |
| 2023-05-25 | $9.42 | $9.63 | $9.40 | $9.45 | $9.45 | 5,340,480 |
| 2023-05-24 | $9.64 | $9.67 | $9.49 | $9.52 | $9.52 | 4,538,180 |
| 2023-05-23 | $9.74 | $9.76 | $9.62 | $9.64 | $9.64 | 3,685,770 |
| 2023-05-22 | $9.50 | $9.88 | $9.49 | $9.69 | $9.69 | 7,293,680 |
| 2023-05-19 | $9.53 | $9.53 | $9.40 | $9.48 | $9.48 | 3,964,280 |
| 2023-05-18 | $9.65 | $9.65 | $9.49 | $9.50 | $9.50 | 5,551,690 |
| 2023-05-17 | $9.57 | $9.68 | $9.55 | $9.62 | $9.62 | 3,672,850 |
| 2023-05-16 | $9.72 | $9.77 | $9.60 | $9.61 | $9.61 | 5,596,840 |
| 2023-05-15 | $9.72 | $9.87 | $9.63 | $9.70 | $9.70 | 4,513,730 |
| 2023-05-12 | $9.90 | $9.93 | $9.69 | $9.74 | $9.74 | 5,493,720 |
| 2023-05-11 | $9.61 | $9.90 | $9.56 | $9.84 | $9.84 | 9,518,890 |
| 2023-05-10 | $9.51 | $9.60 | $9.40 | $9.55 | $9.55 | 10,300,990 |
| 2023-05-09 | $9.74 | $9.80 | $9.48 | $9.51 | $9.51 | 8,817,100 |
| 2023-05-08 | $9.86 | $9.93 | $9.73 | $9.77 | $9.77 | 7,158,980 |
| 2023-05-05 | $9.97 | $10.01 | $9.72 | $9.78 | $9.78 | 6,008,220 |
| 2023-05-04 | $9.82 | $10.02 | $9.82 | $9.96 | $9.96 | 5,404,570 |
| 2023-05-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-05-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-04-28 | $9.71 | $9.90 | $9.67 | $9.87 | $9.87 | 7,054,000 |
| 2023-04-27 | $9.69 | $9.78 | $9.56 | $9.69 | $9.69 | 8,311,950 |
| 2023-04-26 | $9.63 | $9.88 | $9.55 | $9.72 | $9.72 | 10,524,380 |
| 2023-04-25 | $9.61 | $10.20 | $9.57 | $9.67 | $9.67 | 20,528,340 |
| 2023-04-24 | $9.49 | $9.73 | $9.48 | $9.61 | $9.61 | 7,838,600 |
| 2023-04-21 | $9.65 | $9.82 | $9.53 | $9.54 | $9.54 | 7,503,370 |
| 2023-04-20 | $9.85 | $9.92 | $9.63 | $9.63 | $9.63 | 7,624,960 |
| 2023-04-19 | $9.85 | $9.97 | $9.45 | $9.90 | $9.90 | 24,147,950 |
| 2023-04-18 | $10.11 | $10.15 | $10.02 | $10.05 | $10.05 | 4,613,080 |
| 2023-04-17 | $10.07 | $10.14 | $10.02 | $10.08 | $10.08 | 4,880,570 |
| 2023-04-14 | $10.27 | $10.27 | $10.00 | $10.03 | $10.03 | 6,642,090 |
| 2023-04-13 | $10.18 | $10.19 | $10.04 | $10.08 | $10.08 | 6,455,880 |
| 2023-04-12 | $10.17 | $10.25 | $10.11 | $10.16 | $10.16 | 4,496,010 |
| 2023-04-11 | $10.40 | $10.40 | $10.02 | $10.18 | $10.18 | 12,052,410 |
| 2023-04-10 | $10.49 | $10.54 | $10.27 | $10.32 | $10.32 | 4,997,120 |
| 2023-04-07 | $10.44 | $10.70 | $10.37 | $10.50 | $10.50 | 6,798,070 |
| 2023-04-06 | $10.26 | $10.55 | $10.26 | $10.36 | $10.36 | 8,278,980 |
| 2023-04-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-04-04 | $10.39 | $10.39 | $10.16 | $10.21 | $10.21 | 7,123,370 |
| 2023-04-03 | $10.19 | $10.48 | $10.11 | $10.27 | $10.27 | 6,935,720 |
| 2023-03-31 | $10.08 | $10.24 | $10.05 | $10.19 | $10.19 | 4,286,400 |
| 2023-03-30 | $10.03 | $10.12 | $9.95 | $10.06 | $10.06 | 4,596,340 |
| 2023-03-29 | $10.14 | $10.19 | $10.00 | $10.04 | $10.04 | 4,594,680 |
| 2023-03-28 | $10.22 | $10.23 | $10.10 | $10.12 | $10.12 | 4,949,390 |
| 2023-03-27 | $10.28 | $10.30 | $10.14 | $10.15 | $10.15 | 5,533,740 |
| 2023-03-24 | $10.44 | $10.47 | $10.26 | $10.31 | $10.31 | 4,980,270 |
| 2023-03-23 | $10.32 | $10.42 | $10.28 | $10.38 | $10.38 | 4,098,970 |
| 2023-03-22 | $10.30 | $10.45 | $10.25 | $10.32 | $10.32 | 5,086,420 |
| 2023-03-21 | $10.25 | $10.30 | $10.17 | $10.25 | $10.25 | 4,856,500 |
| 2023-03-20 | $10.43 | $10.49 | $10.15 | $10.17 | $10.17 | 10,413,180 |
| 2023-03-17 | $10.40 | $10.49 | $10.26 | $10.42 | $10.42 | 8,181,310 |
| 2023-03-16 | $10.50 | $10.52 | $10.21 | $10.26 | $10.26 | 9,690,860 |
| 2023-03-15 | $10.52 | $10.70 | $10.43 | $10.51 | $10.51 | 5,567,940 |
| 2023-03-14 | $10.63 | $10.71 | $10.36 | $10.44 | $10.44 | 8,002,030 |
| 2023-03-13 | $10.68 | $10.76 | $10.45 | $10.62 | $10.62 | 6,643,440 |
| 2023-03-10 | $10.89 | $10.91 | $10.66 | $10.70 | $10.70 | 4,752,560 |
| 2023-03-09 | $10.80 | $10.95 | $10.73 | $10.91 | $10.91 | 4,440,230 |
| 2023-03-08 | $10.77 | $10.87 | $10.64 | $10.76 | $10.76 | 4,605,660 |
| 2023-03-07 | $11.03 | $11.06 | $10.77 | $10.80 | $10.80 | 5,774,620 |
| 2023-03-06 | $10.93 | $11.11 | $10.87 | $11.00 | $11.00 | 8,281,780 |
| 2023-03-03 | $10.92 | $10.96 | $10.80 | $10.91 | $10.91 | 4,582,810 |
| 2023-03-02 | $11.00 | $11.09 | $10.85 | $10.90 | $10.90 | 5,568,230 |
| 2023-03-01 | $10.99 | $11.04 | $10.92 | $11.01 | $11.01 | 5,495,750 |
| 2023-02-28 | $10.85 | $10.99 | $10.81 | $10.99 | $10.99 | 6,541,770 |
| 2023-02-27 | $10.89 | $10.99 | $10.77 | $10.81 | $10.81 | 5,866,900 |
| 2023-02-24 | $11.01 | $11.04 | $10.84 | $10.89 | $10.89 | 3,945,550 |
| 2023-02-23 | $10.93 | $11.14 | $10.91 | $11.04 | $11.04 | 5,762,530 |
| 2023-02-22 | $10.95 | $10.99 | $10.82 | $10.94 | $10.94 | 6,034,420 |
| 2023-02-21 | $10.80 | $11.03 | $10.75 | $10.90 | $10.90 | 10,320,970 |
| 2023-02-20 | $10.72 | $10.80 | $10.57 | $10.76 | $10.76 | 7,595,100 |
| 2023-02-17 | $10.85 | $10.85 | $10.70 | $10.70 | $10.70 | 10,333,390 |
| 2023-02-16 | $10.83 | $11.11 | $10.67 | $10.75 | $10.75 | 15,672,380 |
| 2023-02-15 | $11.01 | $11.01 | $10.85 | $10.85 | $10.85 | 5,754,280 |
| 2023-02-14 | $10.97 | $11.08 | $10.95 | $10.97 | $10.97 | 6,548,270 |
| 2023-02-13 | $11.15 | $11.20 | $10.94 | $10.97 | $10.97 | 7,949,530 |
| 2023-02-10 | $11.20 | $11.25 | $11.02 | $11.16 | $11.16 | 5,010,970 |
| 2023-02-09 | $11.02 | $11.33 | $11.02 | $11.20 | $11.20 | 6,440,950 |
| 2023-02-08 | $10.95 | $11.24 | $10.85 | $11.12 | $11.12 | 12,663,040 |
| 2023-02-07 | $10.66 | $10.96 | $10.63 | $10.88 | $10.88 | 6,800,040 |
| 2023-02-06 | $10.62 | $10.72 | $10.51 | $10.66 | $10.66 | 5,248,500 |
| 2023-02-03 | $10.91 | $10.95 | $10.57 | $10.65 | $10.65 | 7,552,150 |
| 2023-02-02 | $10.91 | $10.99 | $10.84 | $10.85 | $10.85 | 6,572,260 |
| 2023-02-01 | $10.68 | $11.05 | $10.64 | $10.91 | $10.91 | 9,934,100 |
| 2023-01-31 | $10.72 | $10.75 | $10.62 | $10.63 | $10.63 | 5,375,360 |
| 2023-01-30 | $10.58 | $10.78 | $10.48 | $10.72 | $10.72 | 10,019,150 |
| 2023-01-20 | $10.36 | $10.58 | $10.34 | $10.51 | $10.51 | 6,754,070 |
| 2023-01-19 | $10.06 | $10.39 | $9.94 | $10.33 | $10.33 | 10,111,160 |
| 2023-01-18 | $10.24 | $10.24 | $9.86 | $10.00 | $10.00 | 7,530,490 |
| 2023-01-17 | $10.23 | $10.24 | $9.95 | $10.03 | $10.03 | 7,386,630 |
| 2023-01-16 | $10.00 | $10.23 | $9.99 | $10.14 | $10.14 | 6,686,220 |
| 2023-01-13 | $9.81 | $9.97 | $9.81 | $9.96 | $9.96 | 3,582,760 |
| 2023-01-12 | $9.66 | $9.87 | $9.66 | $9.84 | $9.84 | 4,910,690 |
| 2023-01-11 | $9.78 | $9.87 | $9.66 | $9.69 | $9.69 | 5,629,980 |
| 2023-01-10 | $9.90 | $9.91 | $9.67 | $9.82 | $9.82 | 3,463,730 |
| 2023-01-09 | $9.91 | $9.97 | $9.82 | $9.85 | $9.85 | 4,187,420 |
| 2023-01-06 | $9.99 | $9.99 | $9.87 | $9.89 | $9.89 | 3,718,500 |
| 2023-01-05 | $9.98 | $10.07 | $9.87 | $9.94 | $9.94 | 6,312,030 |
| 2023-01-04 | $9.92 | $9.99 | $9.86 | $9.94 | $9.94 | 3,901,960 |
| 2023-01-03 | $9.84 | $9.98 | $9.79 | $9.91 | $9.91 | 6,164,090 |
| 2023-01-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-12-30 | $9.83 | $9.91 | $9.71 | $9.84 | $9.84 | 3,200,590 |
| 2022-12-29 | $10.03 | $10.03 | $9.71 | $9.75 | $9.75 | 3,444,470 |
| 2022-12-28 | $9.72 | $10.08 | $9.72 | $9.99 | $9.99 | 5,528,460 |
| 2022-12-27 | $9.71 | $9.80 | $9.68 | $9.77 | $9.77 | 2,686,620 |
| 2022-12-26 | $9.60 | $9.74 | $9.54 | $9.68 | $9.68 | 3,226,230 |
| 2022-12-23 | $9.48 | $9.66 | $9.44 | $9.57 | $9.57 | 3,322,710 |
| 2022-12-22 | $9.65 | $9.82 | $9.45 | $9.49 | $9.49 | 9,684,410 |
| 2022-12-21 | $9.62 | $9.73 | $9.48 | $9.54 | $9.54 | 4,868,260 |
| 2022-12-20 | $9.83 | $9.84 | $9.60 | $9.62 | $9.62 | 8,406,270 |
| 2022-12-19 | $10.44 | $10.44 | $9.80 | $9.85 | $9.85 | 11,399,570 |
| 2022-12-16 | $10.39 | $10.53 | $10.26 | $10.40 | $10.40 | 3,550,980 |
| 2022-12-15 | $10.47 | $10.50 | $10.28 | $10.31 | $10.31 | 3,978,950 |
| 2022-12-14 | $10.52 | $10.59 | $10.41 | $10.41 | $10.41 | 3,913,630 |
| 2022-12-13 | $10.52 | $10.64 | $10.47 | $10.57 | $10.57 | 2,201,820 |
| 2022-12-12 | $10.68 | $10.72 | $10.50 | $10.55 | $10.55 | 3,649,690 |
| 2022-12-09 | $10.74 | $10.86 | $10.60 | $10.73 | $10.73 | 4,068,750 |
| 2022-12-08 | $10.77 | $10.85 | $10.71 | $10.74 | $10.74 | 2,961,710 |
| 2022-12-07 | $10.74 | $10.83 | $10.70 | $10.77 | $10.77 | 2,956,080 |
| 2022-12-06 | $10.73 | $10.89 | $10.68 | $10.76 | $10.76 | 4,082,540 |
| 2022-12-05 | $10.63 | $10.83 | $10.60 | $10.79 | $10.79 | 5,261,540 |
| 2022-12-01 | $10.65 | $10.71 | $10.58 | $10.60 | $10.60 | 4,282,840 |
| 2022-11-30 | $10.74 | $10.80 | $10.51 | $10.56 | $10.56 | 4,850,930 |
| 2022-11-29 | $10.58 | $10.80 | $10.50 | $10.73 | $10.73 | 5,036,410 |
| 2022-11-28 | $10.39 | $10.58 | $10.38 | $10.53 | $10.53 | 4,633,310 |
| 2022-11-25 | $10.52 | $10.64 | $10.51 | $10.52 | $10.52 | 2,496,490 |
| 2022-11-24 | $10.55 | $10.74 | $10.53 | $10.54 | $10.54 | 3,105,390 |
| 2022-11-23 | $10.61 | $10.68 | $10.55 | $10.60 | $10.60 | 3,873,760 |
| 2022-11-22 | $10.73 | $11.00 | $10.65 | $10.68 | $10.68 | 8,308,390 |
| 2022-11-21 | $10.59 | $10.82 | $10.51 | $10.81 | $10.81 | 5,322,450 |
| 2022-11-18 | $10.59 | $10.75 | $10.59 | $10.59 | $10.59 | 5,558,870 |
| 2022-11-17 | $10.53 | $10.64 | $10.41 | $10.56 | $10.56 | 4,370,520 |
| 2022-11-16 | $10.56 | $10.65 | $10.43 | $10.62 | $10.62 | 8,177,410 |
| 2022-11-15 | $10.30 | $10.54 | $10.23 | $10.49 | $10.49 | 8,467,590 |
| 2022-11-14 | $10.35 | $10.60 | $10.29 | $10.34 | $10.34 | 6,126,800 |
| 2022-11-11 | $10.58 | $10.81 | $10.44 | $10.45 | $10.45 | 6,672,200 |
| 2022-11-10 | $10.45 | $10.45 | $10.30 | $10.39 | $10.39 | 4,497,090 |
| 2022-11-09 | $10.32 | $10.56 | $10.26 | $10.48 | $10.48 | 6,373,150 |
| 2022-11-08 | $10.29 | $10.37 | $10.16 | $10.27 | $10.27 | 4,905,020 |
| 2022-11-07 | $10.14 | $10.30 | $10.09 | $10.29 | $10.29 | 6,295,730 |
| 2022-11-04 | $9.72 | $10.19 | $9.72 | $10.15 | $10.15 | 9,066,210 |
| 2022-11-03 | $9.61 | $9.83 | $9.58 | $9.71 | $9.71 | 6,143,610 |
| 2022-11-02 | $9.63 | $9.81 | $9.52 | $9.75 | $9.75 | 9,936,640 |
| 2022-11-01 | $9.40 | $9.68 | $9.37 | $9.68 | $9.68 | 12,355,290 |
| 2022-10-31 | $9.80 | $9.85 | $9.30 | $9.34 | $9.34 | 16,708,450 |
| 2022-10-28 | $10.33 | $10.36 | $9.82 | $9.85 | $9.85 | 5,757,140 |
| 2022-10-27 | $10.22 | $10.40 | $10.21 | $10.32 | $10.32 | 5,400,420 |
| 2022-10-26 | $9.86 | $10.35 | $9.86 | $10.26 | $10.26 | 6,685,430 |
| 2022-10-25 | $9.99 | $10.06 | $9.78 | $9.92 | $9.92 | 6,787,870 |
| 2022-10-24 | $10.20 | $10.34 | $9.92 | $9.95 | $9.95 | 8,732,780 |
| 2022-10-21 | $10.35 | $10.46 | $10.16 | $10.18 | $10.18 | 5,774,060 |
| 2022-10-20 | $10.60 | $10.60 | $10.31 | $10.39 | $10.39 | 5,247,670 |
| 2022-10-19 | $10.46 | $10.63 | $10.45 | $10.50 | $10.50 | 4,232,160 |
| 2022-10-18 | $10.78 | $10.78 | $10.43 | $10.52 | $10.52 | 6,824,020 |
| 2022-10-17 | $10.65 | $10.77 | $10.59 | $10.68 | $10.68 | 5,154,480 |
| 2022-10-14 | $10.55 | $10.85 | $10.52 | $10.68 | $10.68 | 7,054,100 |
| 2022-10-13 | $10.50 | $10.58 | $10.34 | $10.42 | $10.42 | 4,106,700 |
| 2022-10-12 | $10.41 | $10.50 | $10.12 | $10.50 | $10.50 | 4,402,880 |
| 2022-10-11 | $10.48 | $10.55 | $10.23 | $10.40 | $10.40 | 3,040,010 |
| 2022-10-10 | $10.60 | $10.72 | $10.42 | $10.43 | $10.43 | 2,921,290 |
| 2022-09-30 | $10.87 | $10.94 | $10.58 | $10.60 | $10.60 | 3,123,730 |
| 2022-09-29 | $10.89 | $11.10 | $10.80 | $10.84 | $10.84 | 3,131,690 |
| 2022-09-28 | $11.08 | $11.09 | $10.86 | $10.91 | $10.91 | 3,064,850 |
| 2022-09-27 | $10.81 | $11.04 | $10.79 | $11.02 | $11.02 | 3,917,080 |
| 2022-09-26 | $10.70 | $10.91 | $10.60 | $10.75 | $10.75 | 4,191,190 |
| 2022-09-23 | $10.76 | $10.89 | $10.57 | $10.71 | $10.71 | 5,621,300 |
| 2022-09-22 | $11.02 | $11.07 | $10.76 | $10.80 | $10.80 | 7,325,480 |
| 2022-09-21 | $11.09 | $11.14 | $10.96 | $11.04 | $11.04 | 3,820,510 |
| 2022-09-20 | $11.16 | $11.30 | $11.03 | $11.10 | $11.10 | 3,259,230 |
| 2022-09-19 | $11.18 | $11.19 | $11.03 | $11.08 | $11.08 | 4,064,990 |
| 2022-09-16 | $11.13 | $11.31 | $11.07 | $11.13 | $11.13 | 3,847,940 |
| 2022-09-15 | $11.44 | $11.48 | $11.00 | $11.13 | $11.13 | 6,237,180 |
| 2022-09-14 | $11.40 | $11.49 | $11.37 | $11.42 | $11.42 | 4,510,280 |
| 2022-09-13 | $11.55 | $11.65 | $11.43 | $11.56 | $11.56 | 5,235,530 |
| 2022-09-12 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2022-09-09 | $11.64 | $11.74 | $11.50 | $11.57 | $11.57 | 5,733,470 |
| 2022-09-08 | $11.79 | $11.83 | $11.66 | $11.66 | $11.66 | 4,340,880 |
| 2022-09-07 | $11.65 | $11.75 | $11.53 | $11.72 | $11.72 | 4,858,990 |
| 2022-09-06 | $11.62 | $11.75 | $11.35 | $11.66 | $11.66 | 7,983,790 |
| 2022-09-05 | $11.58 | $11.73 | $11.48 | $11.62 | $11.62 | 8,444,760 |
| 2022-09-02 | $11.69 | $11.84 | $11.52 | $11.59 | $11.59 | 5,658,240 |
| 2022-09-01 | $12.00 | $12.18 | $11.65 | $11.68 | $11.68 | 8,165,680 |
| 2022-08-31 | $12.21 | $12.23 | $11.98 | $11.99 | $11.99 | 6,371,960 |
| 2022-08-30 | $12.30 | $12.39 | $12.15 | $12.27 | $12.27 | 4,700,650 |
| 2022-08-29 | $12.28 | $12.39 | $12.20 | $12.26 | $12.26 | 5,809,210 |
| 2022-08-26 | $12.60 | $12.78 | $12.40 | $12.42 | $12.42 | 7,821,920 |
| 2022-08-25 | $12.55 | $12.75 | $12.48 | $12.64 | $12.64 | 7,851,590 |
| 2022-08-24 | $12.98 | $13.08 | $12.50 | $12.51 | $12.51 | 9,439,290 |
| 2022-08-23 | $13.14 | $13.25 | $12.83 | $13.01 | $13.01 | 10,644,710 |
| 2022-08-22 | $12.67 | $13.25 | $12.63 | $13.14 | $13.14 | 14,109,940 |
| 2022-08-19 | $12.47 | $12.94 | $12.42 | $12.66 | $12.66 | 9,198,880 |
| 2022-08-18 | $12.67 | $12.78 | $12.43 | $12.47 | $12.47 | 7,408,750 |
| 2022-08-17 | $12.68 | $12.83 | $12.55 | $12.67 | $12.67 | 7,186,700 |
| 2022-08-16 | $12.48 | $12.90 | $12.43 | $12.65 | $12.65 | 7,809,660 |
| 2022-08-15 | $12.88 | $12.94 | $12.47 | $12.53 | $12.53 | 14,405,350 |
| 2022-08-12 | $12.39 | $13.38 | $12.38 | $12.98 | $12.98 | 19,884,350 |
| 2022-08-11 | $12.24 | $12.40 | $12.11 | $12.39 | $12.39 | 6,877,050 |
| 2022-08-10 | $12.12 | $12.20 | $12.03 | $12.07 | $12.07 | 5,458,330 |
| 2022-08-09 | $12.36 | $12.36 | $12.12 | $12.14 | $12.14 | 8,517,120 |
| 2022-08-08 | $12.41 | $12.61 | $12.21 | $12.35 | $12.35 | 9,577,440 |
| 2022-08-05 | $12.17 | $12.47 | $12.13 | $12.42 | $12.42 | 9,270,990 |
| 2022-08-04 | $12.25 | $12.29 | $11.94 | $12.13 | $12.13 | 8,844,940 |
| 2022-08-03 | $12.30 | $12.55 | $12.00 | $12.08 | $12.08 | 12,159,650 |
| 2022-08-02 | $12.76 | $12.89 | $12.05 | $12.23 | $12.23 | 20,571,420 |
| 2022-08-01 | $13.04 | $13.08 | $12.70 | $12.94 | $12.94 | 10,100,150 |
| 2022-07-29 | $12.75 | $13.25 | $12.69 | $13.04 | $13.04 | 18,063,320 |
| 2022-07-28 | $12.60 | $12.83 | $12.51 | $12.78 | $12.78 | 14,922,850 |
| 2022-07-27 | $12.30 | $12.81 | $12.30 | $12.64 | $12.64 | 11,762,820 |
| 2022-07-26 | $12.30 | $12.39 | $12.12 | $12.34 | $12.34 | 10,008,190 |
| 2022-07-25 | $12.62 | $12.62 | $12.10 | $12.19 | $12.19 | 11,154,330 |
| 2022-07-22 | $12.28 | $12.68 | $12.23 | $12.39 | $12.39 | 11,829,920 |
| 2022-07-21 | $12.36 | $12.41 | $12.21 | $12.28 | $12.28 | 6,219,490 |
| 2022-07-20 | $12.33 | $12.41 | $12.17 | $12.41 | $12.41 | 11,409,950 |
| 2022-07-19 | $12.80 | $12.80 | $12.25 | $12.31 | $12.31 | 9,474,310 |
| 2022-07-18 | $12.41 | $12.84 | $12.41 | $12.75 | $12.75 | 16,022,590 |
| 2022-07-15 | $12.60 | $12.71 | $12.33 | $12.40 | $12.40 | 12,012,720 |
| 2022-07-14 | $12.61 | $12.68 | $12.41 | $12.54 | $12.54 | 7,716,340 |
| 2022-07-13 | $12.10 | $12.65 | $12.03 | $12.54 | $12.54 | 16,210,040 |
| 2022-07-12 | $11.87 | $12.15 | $11.73 | $12.06 | $12.06 | 13,256,830 |
| 2022-07-11 | $11.59 | $12.25 | $11.59 | $11.90 | $11.90 | 15,091,160 |
| 2022-07-08 | $11.65 | $11.82 | $11.58 | $11.71 | $11.71 | 8,440,720 |
| 2022-07-07 | $11.81 | $12.02 | $11.56 | $11.56 | $11.56 | 10,698,120 |
| 2022-07-06 | $12.04 | $12.08 | $11.71 | $11.75 | $11.75 | 8,263,480 |
| 2022-07-05 | $12.25 | $12.29 | $11.87 | $12.02 | $12.02 | 12,503,630 |
| 2022-07-04 | $12.14 | $12.30 | $11.92 | $12.25 | $12.25 | 14,162,460 |
| 2022-07-01 | $11.66 | $12.22 | $11.55 | $12.10 | $12.10 | 31,865,320 |
| 2022-06-30 | $11.42 | $11.62 | $11.36 | $11.53 | $11.53 | 10,060,570 |
| 2022-06-29 | $11.24 | $11.52 | $11.24 | $11.43 | $11.43 | 14,220,380 |
| 2022-06-28 | $11.23 | $11.30 | $11.15 | $11.23 | $11.23 | 11,156,340 |
| 2022-06-27 | $11.13 | $11.29 | $11.06 | $11.20 | $11.20 | 10,674,760 |
| 2022-06-24 | $11.15 | $11.29 | $11.03 | $11.12 | $11.12 | 9,391,240 |
| 2022-06-23 | $11.13 | $11.18 | $10.88 | $11.07 | $11.07 | 12,979,280 |
| 2022-06-22 | $11.50 | $11.50 | $11.13 | $11.17 | $11.17 | 9,217,940 |
| 2022-06-21 | $11.60 | $11.63 | $11.41 | $11.55 | $11.55 | 5,738,240 |
| 2022-06-20 | $11.35 | $11.64 | $11.35 | $11.59 | $11.59 | 11,748,700 |
| 2022-06-17 | $11.49 | $11.57 | $11.18 | $11.48 | $11.48 | 11,373,430 |
| 2022-06-16 | $14.09 | $14.09 | $13.65 | $13.73 | $11.38 | 11,822,970 |
| 2022-06-15 | $14.56 | $14.56 | $13.70 | $13.95 | $11.56 | 22,011,310 |
| 2022-06-14 | $15.10 | $15.10 | $14.25 | $14.60 | $12.10 | 11,290,200 |
| 2022-06-13 | $15.26 | $15.45 | $15.00 | $15.15 | $12.56 | 4,817,430 |
| 2022-06-10 | $15.05 | $15.34 | $14.97 | $15.26 | $12.65 | 3,279,900 |
| 2022-06-09 | $15.40 | $15.45 | $15.02 | $15.20 | $12.60 | 4,064,190 |
| 2022-06-08 | $15.39 | $15.51 | $15.15 | $15.42 | $12.78 | 5,548,750 |
| 2022-06-07 | $15.02 | $15.41 | $14.88 | $15.32 | $12.70 | 7,716,520 |
| 2022-06-06 | $14.74 | $15.04 | $14.63 | $15.03 | $12.46 | 5,266,520 |
| 2022-06-02 | $14.51 | $14.78 | $14.45 | $14.74 | $12.22 | 3,306,860 |
| 2022-06-01 | $14.71 | $14.71 | $14.48 | $14.63 | $12.13 | 2,823,100 |
| 2022-05-31 | $14.68 | $14.87 | $14.49 | $14.67 | $12.16 | 6,400,800 |
| 2022-05-30 | $14.61 | $14.87 | $14.56 | $14.77 | $12.24 | 1,960,470 |
| 2022-05-27 | $14.79 | $14.79 | $14.48 | $14.56 | $12.07 | 2,014,490 |
| 2022-05-26 | $14.64 | $14.76 | $14.42 | $14.65 | $12.14 | 2,078,250 |
| 2022-05-25 | $14.72 | $14.82 | $14.51 | $14.60 | $12.10 | 1,904,960 |
| 2022-05-24 | $15.01 | $15.03 | $14.60 | $14.60 | $12.10 | 4,327,310 |
| 2022-05-23 | $14.76 | $15.06 | $14.42 | $15.01 | $12.44 | 4,690,290 |
| 2022-05-20 | $14.75 | $14.97 | $14.66 | $14.76 | $12.23 | 4,284,670 |
| 2022-05-19 | $14.20 | $14.72 | $14.07 | $14.68 | $12.17 | 3,144,910 |
| 2022-05-18 | $14.48 | $14.60 | $14.35 | $14.39 | $11.93 | 2,475,390 |
| 2022-05-17 | $14.65 | $14.67 | $14.46 | $14.53 | $12.04 | 3,462,850 |
| 2022-05-16 | $14.72 | $14.87 | $14.59 | $14.64 | $12.13 | 4,052,820 |
| 2022-05-13 | $14.81 | $14.95 | $14.52 | $14.59 | $12.09 | 5,078,760 |
| 2022-05-12 | $14.72 | $14.90 | $14.64 | $14.73 | $12.21 | 2,223,510 |
| 2022-05-11 | $14.76 | $14.97 | $14.64 | $14.71 | $12.19 | 3,950,140 |
| 2022-05-10 | $14.11 | $14.84 | $14.03 | $14.76 | $12.23 | 5,257,820 |
| 2022-05-09 | $14.50 | $14.81 | $14.30 | $14.38 | $11.92 | 4,325,680 |
| 2022-05-06 | $14.53 | $14.59 | $14.38 | $14.48 | $12.00 | 1,951,710 |
| 2022-05-05 | $14.30 | $14.88 | $14.21 | $14.75 | $12.23 | 5,133,290 |
| 2022-05-04 | $14.38 | $14.38 | $14.38 | $14.38 | $11.92 | 0 |
| 2022-05-03 | $14.38 | $14.38 | $14.38 | $14.38 | $11.92 | 0 |
| 2022-04-29 | $13.99 | $14.48 | $13.81 | $14.38 | $11.92 | 6,470,600 |
| 2022-04-28 | $13.82 | $14.15 | $13.64 | $14.01 | $11.61 | 6,344,640 |
| 2022-04-27 | $12.85 | $13.64 | $12.69 | $13.53 | $11.21 | 5,005,540 |
| 2022-04-26 | $12.88 | $13.41 | $12.66 | $12.97 | $10.75 | 6,192,270 |
| 2022-04-25 | $13.94 | $14.00 | $12.82 | $12.85 | $10.65 | 9,575,570 |
| 2022-04-22 | $13.99 | $14.36 | $13.85 | $14.24 | $11.80 | 5,354,070 |
| 2022-04-21 | $14.24 | $14.35 | $13.85 | $13.99 | $11.60 | 4,909,330 |
| 2022-04-20 | $14.40 | $14.51 | $14.05 | $14.26 | $11.82 | 6,057,450 |
| 2022-04-19 | $14.64 | $14.80 | $14.37 | $14.42 | $11.95 | 6,248,010 |
| 2022-04-18 | $14.64 | $14.82 | $14.35 | $14.72 | $12.20 | 7,254,420 |
| 2022-04-15 | $14.98 | $15.08 | $14.53 | $14.77 | $12.24 | 4,859,850 |
| 2022-04-14 | $15.00 | $15.13 | $14.88 | $14.94 | $12.38 | 3,571,540 |
| 2022-04-13 | $15.05 | $15.15 | $14.83 | $14.99 | $12.42 | 5,222,520 |
| 2022-04-12 | $14.91 | $15.33 | $14.76 | $15.23 | $12.62 | 3,753,700 |
| 2022-04-11 | $15.50 | $15.50 | $14.83 | $15.02 | $12.45 | 5,529,050 |
| 2022-04-08 | $15.11 | $15.78 | $15.00 | $15.59 | $12.92 | 6,370,170 |
| 2022-04-07 | $15.20 | $15.37 | $15.04 | $15.08 | $12.50 | 3,825,540 |
| 2022-04-06 | $15.43 | $15.54 | $15.08 | $15.38 | $12.75 | 3,811,350 |
| 2022-04-05 | $15.43 | $15.43 | $15.43 | $15.43 | $12.79 | 0 |
| 2022-04-04 | $15.43 | $15.43 | $15.43 | $15.43 | $12.79 | 0 |
| 2022-04-01 | $15.32 | $15.55 | $15.31 | $15.43 | $12.79 | 3,134,420 |
| 2022-03-31 | $15.43 | $15.70 | $15.27 | $15.55 | $12.89 | 6,923,570 |
| 2022-03-30 | $14.80 | $15.48 | $14.80 | $15.43 | $12.79 | 8,413,570 |
| 2022-03-29 | $15.06 | $15.24 | $14.66 | $14.70 | $12.18 | 6,582,780 |
| 2022-03-28 | $14.90 | $15.20 | $14.60 | $15.06 | $12.48 | 5,680,330 |
| 2022-03-25 | $15.27 | $15.35 | $14.93 | $14.96 | $12.40 | 6,215,430 |
| 2022-03-24 | $15.38 | $15.38 | $15.04 | $15.20 | $12.60 | 6,437,170 |
| 2022-03-23 | $15.58 | $15.67 | $15.26 | $15.47 | $12.82 | 5,074,200 |
| 2022-03-22 | $15.80 | $15.85 | $15.37 | $15.53 | $12.87 | 6,170,900 |
| 2022-03-21 | $16.05 | $16.21 | $15.61 | $15.87 | $13.15 | 6,436,680 |
| 2022-03-18 | $15.98 | $16.12 | $15.70 | $16.03 | $13.29 | 4,625,310 |
| 2022-03-17 | $15.60 | $16.27 | $15.58 | $15.90 | $13.18 | 7,666,030 |
| 2022-03-16 | $14.95 | $15.57 | $14.80 | $15.48 | $12.83 | 8,340,600 |
| 2022-03-15 | $15.82 | $15.82 | $14.70 | $14.80 | $12.27 | 13,804,020 |
| 2022-03-14 | $16.91 | $16.91 | $15.87 | $15.88 | $13.16 | 9,396,760 |
| 2022-03-11 | $17.07 | $17.07 | $16.22 | $16.88 | $13.99 | 11,161,540 |
| 2022-03-10 | $16.98 | $17.30 | $16.90 | $17.15 | $14.22 | 11,202,190 |
| 2022-03-09 | $17.29 | $17.42 | $16.00 | $16.73 | $13.87 | 18,825,220 |
| 2022-03-08 | $17.46 | $17.80 | $17.20 | $17.21 | $14.27 | 14,249,090 |
| 2022-03-07 | $17.91 | $18.15 | $17.35 | $17.47 | $14.48 | 8,355,350 |
| 2022-03-04 | $18.50 | $18.50 | $18.03 | $18.11 | $15.01 | 6,095,480 |
| 2022-03-03 | $18.08 | $18.83 | $17.64 | $18.55 | $15.38 | 17,866,170 |
| 2022-03-02 | $18.15 | $18.15 | $17.76 | $18.13 | $15.03 | 6,760,850 |
| 2022-03-01 | $17.66 | $18.30 | $17.65 | $18.21 | $15.09 | 14,414,730 |
| 2022-02-28 | $17.30 | $17.68 | $17.00 | $17.56 | $14.56 | 9,194,460 |
| 2022-02-25 | $17.39 | $17.50 | $17.13 | $17.30 | $14.34 | 4,977,960 |
| 2022-02-24 | $17.67 | $17.75 | $17.05 | $17.33 | $14.36 | 8,238,440 |
| 2022-02-23 | $17.22 | $17.73 | $16.88 | $17.71 | $14.68 | 7,582,860 |
| 2022-02-22 | $17.13 | $17.24 | $16.81 | $17.21 | $14.27 | 8,349,130 |
| 2022-02-21 | $17.66 | $17.69 | $17.22 | $17.33 | $14.36 | 7,923,230 |
| 2022-02-18 | $17.42 | $17.77 | $17.21 | $17.69 | $14.66 | 9,944,800 |
| 2022-02-17 | $17.40 | $17.80 | $17.05 | $17.62 | $14.60 | 16,226,070 |
| 2022-02-16 | $16.80 | $17.35 | $16.78 | $16.98 | $14.07 | 5,914,600 |
| 2022-02-15 | $16.58 | $16.82 | $16.31 | $16.82 | $13.94 | 4,273,220 |
| 2022-02-14 | $16.84 | $16.87 | $16.35 | $16.46 | $13.64 | 4,684,480 |
| 2022-02-11 | $17.01 | $17.40 | $16.67 | $16.84 | $13.96 | 6,239,500 |
| 2022-02-10 | $17.47 | $17.52 | $16.95 | $17.14 | $14.21 | 5,925,340 |
| 2022-02-09 | $16.59 | $17.25 | $16.55 | $17.22 | $14.27 | 7,314,080 |
| 2022-02-08 | $16.16 | $16.80 | $16.02 | $16.67 | $13.82 | 5,594,870 |
| 2022-02-07 | $16.16 | $16.41 | $16.01 | $16.16 | $13.39 | 4,875,470 |
| 2022-02-04 | $16.01 | $16.01 | $16.01 | $16.01 | $13.27 | 0 |
| 2022-02-03 | $16.01 | $16.01 | $16.01 | $16.01 | $13.27 | 0 |
| 2022-02-02 | $16.01 | $16.01 | $16.01 | $16.01 | $13.27 | 0 |
| 2022-02-01 | $16.01 | $16.01 | $16.01 | $16.01 | $13.27 | 0 |
| 2022-01-28 | $16.22 | $16.27 | $15.61 | $16.01 | $13.27 | 5,421,910 |
| 2022-01-27 | $16.40 | $16.59 | $16.15 | $16.18 | $13.41 | 4,191,750 |
| 2022-01-26 | $16.34 | $16.53 | $16.07 | $16.37 | $13.57 | 7,169,830 |
| 2022-01-25 | $16.68 | $16.80 | $16.23 | $16.34 | $13.54 | 6,651,070 |
| 2022-01-24 | $16.37 | $16.82 | $16.29 | $16.78 | $13.91 | 5,199,150 |
| 2022-01-21 | $16.44 | $16.72 | $16.30 | $16.43 | $13.62 | 4,375,470 |
| 2022-01-20 | $16.77 | $16.80 | $16.48 | $16.59 | $13.75 | 4,596,110 |
| 2022-01-19 | $17.06 | $17.15 | $16.62 | $16.70 | $13.84 | 5,746,070 |
| 2022-01-18 | $16.51 | $17.35 | $16.51 | $17.21 | $14.27 | 9,860,550 |
| 2022-01-17 | $16.48 | $16.68 | $16.22 | $16.50 | $13.68 | 6,023,310 |
| 2022-01-14 | $16.40 | $16.74 | $16.28 | $16.45 | $13.64 | 8,822,100 |
| 2022-01-13 | $16.85 | $16.85 | $16.42 | $16.45 | $13.64 | 6,798,530 |
| 2022-01-12 | $17.21 | $17.39 | $16.57 | $16.78 | $13.91 | 12,356,890 |
| 2022-01-11 | $17.44 | $17.66 | $17.11 | $17.16 | $14.22 | 7,576,180 |
| 2022-01-10 | $17.70 | $17.70 | $17.03 | $17.28 | $14.32 | 9,672,590 |
| 2022-01-07 | $17.49 | $17.79 | $17.40 | $17.45 | $14.46 | 6,685,460 |
| 2022-01-06 | $17.50 | $18.03 | $17.42 | $17.49 | $14.50 | 9,228,510 |
| 2022-01-05 | $17.53 | $17.81 | $17.25 | $17.61 | $14.60 | 8,674,600 |
| 2022-01-04 | $17.58 | $17.71 | $17.16 | $17.54 | $14.54 | 8,956,450 |
| 2022-01-03 | $17.57 | $17.57 | $17.57 | $17.57 | $14.56 | 0 |
| 2021-12-31 | $17.75 | $17.75 | $17.35 | $17.57 | $14.56 | 5,789,190 |
| 2021-12-30 | $17.38 | $17.67 | $17.28 | $17.57 | $14.56 | 8,239,360 |
| 2021-12-29 | $17.11 | $17.66 | $17.11 | $17.32 | $14.36 | 9,717,280 |
| 2021-12-28 | $17.28 | $17.40 | $16.90 | $17.35 | $14.38 | 14,740,370 |
| 2021-12-27 | $16.78 | $16.98 | $16.43 | $16.90 | $14.01 | 8,009,880 |
| 2021-12-24 | $16.60 | $16.85 | $16.48 | $16.78 | $13.91 | 7,175,670 |
| 2021-12-23 | $16.52 | $16.74 | $16.25 | $16.71 | $13.85 | 9,387,030 |
| 2021-12-22 | $16.81 | $17.48 | $16.42 | $16.51 | $13.68 | 16,317,900 |
| 2021-12-21 | $16.41 | $16.58 | $16.13 | $16.38 | $13.58 | 6,782,620 |
| 2021-12-20 | $16.61 | $16.88 | $16.23 | $16.39 | $13.59 | 10,479,760 |
| 2021-12-17 | $16.79 | $16.89 | $16.58 | $16.77 | $13.90 | 6,310,840 |
| 2021-12-16 | $16.80 | $16.95 | $16.52 | $16.84 | $13.96 | 12,936,060 |
| 2021-12-15 | $16.29 | $16.92 | $16.28 | $16.55 | $13.72 | 12,760,420 |
| 2021-12-14 | $15.90 | $16.69 | $15.71 | $16.45 | $13.64 | 18,108,120 |
| 2021-12-13 | $15.53 | $16.10 | $15.53 | $15.87 | $13.15 | 11,978,030 |
| 2021-12-07 | $15.50 | $15.59 | $15.10 | $15.22 | $12.62 | 9,905,930 |
| 2021-12-06 | $15.72 | $15.83 | $15.38 | $15.45 | $12.81 | 6,724,240 |
| 2021-12-03 | $15.64 | $15.64 | $15.64 | $15.64 | $12.96 | 6,784,990 |
| 2021-12-02 | $15.60 | $15.60 | $15.60 | $15.60 | $12.93 | 7,556,630 |
| 2021-12-01 | $15.80 | $15.91 | $15.56 | $15.82 | $13.11 | 8,941,490 |
| 2021-11-30 | $15.51 | $16.14 | $15.48 | $15.73 | $13.04 | 11,251,420 |
| 2021-11-29 | $15.65 | $15.83 | $15.37 | $15.50 | $12.85 | 9,551,110 |
| 2021-11-26 | $15.67 | $16.01 | $15.56 | $15.88 | $13.16 | 7,453,480 |
| 2021-11-25 | $16.09 | $16.11 | $15.58 | $15.73 | $13.04 | 10,102,810 |
| 2021-11-24 | $15.97 | $16.40 | $15.60 | $16.01 | $13.27 | 13,749,540 |
| 2021-11-23 | $15.46 | $15.78 | $15.45 | $15.70 | $13.01 | 5,961,460 |
| 2021-11-22 | $15.50 | $15.69 | $15.33 | $15.58 | $12.91 | 5,414,240 |
| 2021-11-19 | $15.28 | $15.52 | $15.16 | $15.40 | $12.76 | 5,355,140 |
| 2021-11-18 | $15.37 | $15.49 | $15.15 | $15.26 | $12.65 | 6,044,200 |
| 2021-11-17 | $15.24 | $15.57 | $14.96 | $15.40 | $12.76 | 8,865,300 |
| 2021-11-16 | $15.55 | $15.65 | $15.12 | $15.12 | $12.53 | 8,545,460 |
| 2021-11-15 | $15.06 | $15.54 | $15.06 | $15.48 | $12.83 | 8,877,770 |
| 2021-11-12 | $15.27 | $15.36 | $14.88 | $15.03 | $12.46 | 9,891,850 |
| 2021-11-11 | $14.82 | $15.30 | $14.77 | $15.23 | $12.62 | 10,219,160 |
| 2021-11-10 | $15.03 | $15.03 | $14.33 | $14.87 | $12.33 | 17,132,400 |
| 2021-11-09 | $15.90 | $15.92 | $14.85 | $15.03 | $12.46 | 15,310,980 |
| 2021-11-08 | $15.78 | $16.17 | $15.60 | $15.77 | $13.07 | 7,812,990 |
| 2021-11-05 | $15.41 | $15.41 | $15.41 | $15.41 | $12.77 | 6,238,990 |
| 2021-11-04 | $15.56 | $15.74 | $15.30 | $15.41 | $12.77 | 6,348,820 |
| 2021-11-03 | $15.76 | $15.76 | $15.30 | $15.49 | $12.84 | 6,420,870 |
| 2021-11-02 | $16.05 | $16.10 | $15.50 | $15.78 | $13.08 | 7,488,260 |
| 2021-11-01 | $16.12 | $16.64 | $15.82 | $16.01 | $13.27 | 9,038,400 |
| 2021-10-29 | $15.93 | $16.26 | $15.47 | $16.25 | $13.47 | 7,461,160 |
| 2021-10-28 | $16.84 | $16.90 | $15.80 | $15.85 | $13.14 | 13,119,250 |
| 2021-10-27 | $16.92 | $16.99 | $16.26 | $16.83 | $13.95 | 11,381,250 |
| 2021-10-26 | $17.19 | $17.38 | $16.80 | $16.96 | $14.06 | 5,837,280 |
| 2021-10-25 | $16.80 | $17.25 | $16.80 | $17.19 | $14.25 | 4,850,590 |
| 2021-10-22 | $17.01 | $17.27 | $16.79 | $16.84 | $13.96 | 5,854,050 |
| 2021-10-21 | $16.91 | $17.23 | $16.88 | $17.07 | $14.15 | 6,648,910 |
| 2021-10-20 | $16.64 | $17.23 | $16.41 | $17.08 | $14.16 | 14,103,180 |
| 2021-10-19 | $16.50 | $16.69 | $16.42 | $16.63 | $13.78 | 5,509,330 |
| 2021-10-18 | $16.72 | $16.92 | $16.40 | $16.53 | $13.70 | 6,185,400 |
| 2021-10-15 | $16.32 | $16.93 | $16.13 | $16.68 | $13.83 | 9,026,980 |
| 2021-10-14 | $16.25 | $16.59 | $15.85 | $16.28 | $13.49 | 5,647,420 |
| 2021-10-13 | $15.88 | $16.42 | $15.57 | $16.35 | $13.55 | 8,473,250 |
| 2021-10-12 | $16.37 | $16.44 | $15.55 | $15.88 | $13.16 | 15,112,620 |
| 2021-10-11 | $16.79 | $16.98 | $16.36 | $16.50 | $13.68 | 8,342,500 |
| 2021-09-30 | $16.92 | $17.14 | $16.73 | $16.83 | $13.95 | 10,164,790 |
| 2021-09-29 | $17.41 | $17.74 | $16.92 | $16.95 | $14.05 | 12,259,790 |
| 2021-09-28 | $17.92 | $17.96 | $16.92 | $17.60 | $14.59 | 12,623,020 |
| 2021-09-27 | $17.36 | $18.18 | $17.28 | $17.78 | $14.74 | 21,174,150 |
| 2021-09-24 | $20.00 | $20.00 | $17.84 | $17.84 | $14.79 | 40,494,720 |
| 2021-09-23 | $18.55 | $19.91 | $18.50 | $19.82 | $16.43 | 28,860,120 |
| 2021-09-22 | $18.00 | $18.70 | $17.97 | $18.55 | $15.38 | 10,805,210 |
| 2021-09-21 | $18.65 | $18.65 | $18.65 | $18.65 | $15.46 | 0 |
| 2021-09-20 | $18.65 | $18.65 | $18.65 | $18.65 | $15.46 | 0 |
| 2021-09-17 | $18.11 | $18.72 | $17.88 | $18.65 | $15.46 | 10,889,380 |
| 2021-09-16 | $18.75 | $19.04 | $17.83 | $18.06 | $14.97 | 18,192,900 |
| 2021-09-15 | $18.81 | $19.21 | $18.51 | $18.80 | $15.58 | 13,633,570 |
| 2021-09-14 | $18.48 | $19.18 | $18.33 | $18.70 | $15.50 | 18,755,780 |
| 2021-09-13 | $18.30 | $19.13 | $18.23 | $18.57 | $15.39 | 20,261,080 |
| 2021-09-10 | $19.10 | $19.38 | $18.20 | $18.39 | $15.24 | 19,020,810 |
| 2021-09-09 | $18.79 | $19.17 | $18.55 | $18.99 | $15.74 | 12,538,680 |
| 2021-09-08 | $18.86 | $19.05 | $18.40 | $18.81 | $15.59 | 14,017,750 |
| 2021-09-07 | $18.79 | $19.12 | $18.28 | $18.80 | $15.58 | 17,023,230 |
| 2021-09-06 | $17.66 | $19.14 | $17.66 | $18.89 | $15.66 | 35,103,690 |
| 2021-09-03 | $17.49 | $18.30 | $17.31 | $17.65 | $14.63 | 26,191,570 |
| 2021-09-02 | $16.81 | $17.54 | $16.58 | $17.45 | $14.46 | 23,859,210 |
| 2021-09-01 | $16.88 | $17.58 | $16.68 | $16.85 | $13.97 | 26,184,310 |
| 2021-08-31 | $16.90 | $17.20 | $16.47 | $16.94 | $14.04 | 27,997,180 |
| 2021-08-30 | $16.07 | $16.90 | $15.92 | $16.41 | $13.60 | 21,304,720 |
| 2021-08-27 | $16.21 | $16.40 | $15.97 | $16.04 | $13.30 | 8,613,380 |
| 2021-08-26 | $16.24 | $16.50 | $16.01 | $16.26 | $13.48 | 12,823,450 |
| 2021-08-25 | $16.00 | $16.32 | $15.74 | $16.24 | $13.46 | 13,108,960 |
| 2021-08-24 | $15.65 | $16.19 | $15.56 | $15.98 | $13.25 | 12,011,870 |
| 2021-08-23 | $15.52 | $15.85 | $15.51 | $15.55 | $12.89 | 10,261,510 |
| 2021-08-20 | $16.06 | $16.10 | $15.39 | $15.60 | $12.93 | 11,479,290 |
| 2021-08-19 | $16.11 | $16.32 | $15.66 | $16.11 | $13.35 | 17,478,660 |
| 2021-08-18 | $15.81 | $16.46 | $15.50 | $15.87 | $13.15 | 29,474,000 |
| 2021-08-17 | $15.49 | $15.95 | $15.38 | $15.61 | $12.94 | 12,854,500 |
| 2021-08-16 | $15.80 | $15.84 | $15.41 | $15.60 | $12.93 | 8,909,070 |
| 2021-08-13 | $15.68 | $15.72 | $15.27 | $15.69 | $13.01 | 9,846,170 |
| 2021-08-12 | $15.02 | $15.68 | $14.85 | $15.54 | $12.88 | 11,829,450 |
| 2021-08-11 | $15.18 | $15.31 | $14.88 | $15.06 | $12.48 | 8,146,860 |
| 2021-08-10 | $14.80 | $15.25 | $14.70 | $15.21 | $12.61 | 8,469,810 |
| 2021-08-09 | $14.38 | $14.95 | $14.38 | $14.82 | $12.28 | 7,640,360 |
| 2021-08-06 | $14.53 | $14.58 | $14.22 | $14.37 | $11.91 | 5,969,650 |
| 2021-08-05 | $14.65 | $14.75 | $14.43 | $14.52 | $12.04 | 6,465,770 |
| 2021-08-04 | $14.82 | $14.88 | $14.45 | $14.60 | $12.10 | 8,227,480 |
| 2021-08-03 | $15.14 | $15.14 | $14.70 | $14.80 | $12.27 | 9,447,790 |
| 2021-08-02 | $14.85 | $15.26 | $14.60 | $15.15 | $12.56 | 11,258,260 |
| 2021-07-30 | $14.81 | $15.32 | $14.34 | $14.92 | $12.37 | 15,572,790 |
| 2021-07-29 | $14.25 | $14.94 | $14.18 | $14.75 | $12.23 | 14,123,650 |
| 2021-07-28 | $14.78 | $14.96 | $13.99 | $14.07 | $11.66 | 16,849,950 |
| 2021-07-27 | $15.47 | $15.60 | $14.50 | $14.97 | $12.41 | 20,238,240 |
| 2021-07-26 | $15.98 | $16.00 | $15.07 | $15.25 | $12.64 | 14,948,450 |
| 2021-07-23 | $15.82 | $16.29 | $15.59 | $15.95 | $13.22 | 9,337,410 |
| 2021-07-22 | $15.86 | $16.35 | $15.57 | $15.82 | $13.11 | 8,765,020 |
| 2021-07-21 | $15.83 | $16.00 | $15.65 | $15.82 | $13.11 | 7,322,130 |
| 2021-07-20 | $15.81 | $15.96 | $15.36 | $15.78 | $13.08 | 10,250,470 |
| 2021-07-19 | $16.00 | $16.30 | $15.70 | $15.97 | $13.24 | 9,172,140 |
| 2021-07-16 | $16.13 | $16.47 | $15.87 | $16.00 | $13.26 | 11,817,870 |
| 2021-07-15 | $16.19 | $16.22 | $15.80 | $16.12 | $13.36 | 8,403,280 |
| 2021-07-14 | $16.51 | $16.70 | $16.08 | $16.09 | $13.34 | 9,317,490 |
| 2021-07-13 | $16.27 | $16.64 | $16.11 | $16.44 | $13.63 | 15,178,650 |
| 2021-07-12 | $15.06 | $16.27 | $15.06 | $16.24 | $13.46 | 21,360,910 |
| 2021-07-09 | $15.02 | $15.23 | $14.70 | $15.13 | $12.54 | 8,959,130 |
| 2021-07-08 | $15.33 | $15.46 | $15.09 | $15.10 | $12.52 | 9,596,420 |
| 2021-07-07 | $14.71 | $15.30 | $14.70 | $15.12 | $12.53 | 13,488,710 |
| 2021-07-06 | $14.87 | $14.98 | $14.51 | $14.69 | $12.18 | 9,605,560 |
| 2021-07-05 | $13.66 | $14.87 | $13.65 | $14.87 | $12.33 | 19,034,780 |
| 2021-07-02 | $14.20 | $14.29 | $13.63 | $13.65 | $11.31 | 8,363,770 |
| 2021-07-01 | $14.41 | $14.56 | $14.12 | $14.37 | $11.91 | 7,213,450 |
| 2021-06-30 | $14.06 | $14.65 | $14.00 | $14.48 | $12.00 | 12,747,190 |
| 2021-06-29 | $14.10 | $14.30 | $14.00 | $14.00 | $11.60 | 6,360,820 |
| 2021-06-28 | $14.22 | $14.33 | $14.00 | $14.09 | $11.68 | 6,821,390 |
| 2021-06-25 | $13.97 | $14.47 | $13.89 | $14.21 | $11.78 | 7,694,030 |
| 2021-06-24 | $14.28 | $14.30 | $13.88 | $13.97 | $11.58 | 8,702,940 |
| 2021-06-23 | $14.56 | $14.63 | $14.20 | $14.30 | $11.85 | 7,686,290 |
| 2021-06-22 | $14.62 | $14.72 | $14.40 | $14.48 | $12.00 | 6,008,620 |
| 2021-06-21 | $14.52 | $14.89 | $14.33 | $14.62 | $12.12 | 6,238,400 |
| 2021-06-18 | $14.66 | $14.76 | $14.30 | $14.59 | $12.09 | 6,654,490 |
| 2021-06-17 | $14.72 | $14.97 | $14.59 | $14.65 | $12.14 | 4,966,540 |
| 2021-06-16 | $15.03 | $15.13 | $14.65 | $14.74 | $12.22 | 8,247,730 |
| 2021-06-15 | $15.12 | $15.36 | $14.90 | $15.12 | $12.53 | 8,475,520 |
| 2021-06-14 | $15.18 | $15.18 | $15.18 | $15.18 | $12.58 | 0 |
| 2021-06-11 | $14.87 | $15.50 | $14.83 | $15.18 | $12.58 | 13,932,790 |
| 2021-06-10 | $14.82 | $14.95 | $14.60 | $14.82 | $12.28 | 8,024,580 |
| 2021-06-09 | $14.90 | $14.99 | $14.65 | $14.82 | $12.28 | 10,234,310 |
| 2021-06-08 | $14.20 | $15.00 | $14.02 | $14.80 | $12.27 | 19,574,360 |
| 2021-06-07 | $14.10 | $14.38 | $13.75 | $14.33 | $11.88 | 8,586,630 |
| 2021-06-04 | $18.16 | $18.30 | $17.72 | $17.95 | $11.40 | 6,860,760 |
| 2021-06-03 | $18.15 | $18.66 | $18.13 | $18.18 | $11.55 | 6,954,570 |
| 2021-06-02 | $18.08 | $18.64 | $18.02 | $18.13 | $11.52 | 7,558,320 |
| 2021-06-01 | $18.03 | $18.25 | $17.82 | $18.10 | $11.50 | 9,166,010 |
| 2021-05-31 | $18.70 | $18.76 | $17.77 | $18.00 | $11.43 | 17,237,460 |
| 2021-05-28 | $20.00 | $20.02 | $18.77 | $18.84 | $11.97 | 17,504,750 |
| 2021-05-27 | $20.30 | $20.30 | $19.61 | $20.17 | $12.81 | 7,258,000 |
| 2021-05-26 | $19.37 | $20.28 | $19.37 | $19.98 | $12.69 | 11,514,380 |
| 2021-05-25 | $19.01 | $19.42 | $18.82 | $19.23 | $12.21 | 5,798,950 |
| 2021-05-24 | $19.22 | $19.38 | $18.90 | $19.05 | $12.10 | 4,036,850 |
| 2021-05-21 | $19.40 | $19.59 | $19.16 | $19.25 | $12.23 | 4,155,800 |
| 2021-05-20 | $19.01 | $19.88 | $19.01 | $19.40 | $12.32 | 7,148,530 |
| 2021-05-19 | $19.35 | $19.36 | $19.06 | $19.12 | $12.14 | 4,047,670 |
| 2021-05-18 | $19.26 | $19.75 | $19.00 | $19.20 | $12.20 | 5,354,770 |
| 2021-05-17 | $19.73 | $20.12 | $19.21 | $19.40 | $12.32 | 10,721,290 |
| 2021-05-14 | $18.52 | $19.78 | $18.42 | $19.45 | $12.35 | 12,883,340 |
| 2021-05-13 | $18.42 | $18.80 | $18.20 | $18.28 | $11.61 | 5,291,420 |
| 2021-05-12 | $18.44 | $18.54 | $17.91 | $18.40 | $11.69 | 6,944,840 |
| 2021-05-11 | $18.40 | $18.83 | $18.13 | $18.55 | $11.78 | 8,659,820 |
| 2021-05-10 | $20.17 | $20.20 | $18.29 | $18.86 | $11.98 | 28,655,660 |
| 2021-05-07 | $20.08 | $20.45 | $19.91 | $20.32 | $12.91 | 7,963,160 |
| 2021-05-06 | $20.45 | $20.80 | $20.05 | $20.14 | $12.79 | 9,969,470 |
| 2021-05-05 | $20.47 | $20.47 | $20.47 | $20.47 | $13.00 | 0 |
| 2021-05-04 | $20.47 | $20.47 | $20.47 | $20.47 | $13.00 | 0 |
| 2021-04-30 | $19.37 | $20.78 | $19.30 | $20.47 | $13.00 | 15,211,260 |
| 2021-04-29 | $19.57 | $19.95 | $19.45 | $19.52 | $12.40 | 5,799,640 |
| 2021-04-28 | $19.10 | $19.87 | $18.93 | $19.57 | $12.43 | 10,582,220 |
| 2021-04-27 | $19.15 | $19.28 | $18.92 | $19.12 | $12.14 | 5,804,770 |
| 2021-04-26 | $19.65 | $19.65 | $19.00 | $19.20 | $12.20 | 13,021,590 |
| 2021-04-23 | $19.25 | $19.88 | $18.92 | $19.77 | $12.56 | 12,492,800 |
| 2021-04-22 | $19.31 | $19.48 | $19.03 | $19.10 | $12.13 | 7,055,310 |
| 2021-04-21 | $19.00 | $19.34 | $18.91 | $19.22 | $12.21 | 6,724,600 |
| 2021-04-20 | $19.23 | $19.67 | $18.90 | $19.12 | $12.14 | 9,301,410 |
| 2021-04-19 | $19.34 | $19.58 | $19.08 | $19.23 | $12.21 | 11,538,390 |
| 2021-04-16 | $19.89 | $20.06 | $19.32 | $19.43 | $12.34 | 11,091,100 |
| 2021-04-15 | $19.90 | $20.39 | $19.77 | $19.90 | $12.64 | 14,112,680 |
| 2021-04-14 | $19.35 | $20.28 | $19.12 | $19.94 | $12.67 | 16,217,480 |
| 2021-04-13 | $19.73 | $20.10 | $19.25 | $19.28 | $12.25 | 13,936,740 |
| 2021-04-12 | $19.94 | $20.50 | $19.52 | $19.69 | $12.51 | 16,695,710 |
| 2021-04-09 | $19.58 | $20.30 | $18.96 | $19.76 | $12.55 | 21,937,260 |
| 2021-04-08 | $18.68 | $19.90 | $18.10 | $19.80 | $12.58 | 27,322,150 |
| 2021-04-07 | $18.61 | $19.18 | $18.52 | $18.78 | $11.93 | 12,558,930 |
| 2021-04-06 | $17.81 | $18.96 | $17.75 | $18.60 | $11.81 | 15,660,800 |
| 2021-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $11.31 | 0 |
| 2021-04-02 | $17.73 | $18.40 | $17.64 | $17.80 | $11.31 | 9,753,090 |
| 2021-04-01 | $18.24 | $18.30 | $17.45 | $17.69 | $11.24 | 14,611,390 |
| 2021-03-31 | $17.57 | $18.55 | $17.51 | $18.23 | $11.58 | 16,369,040 |
| 2021-03-30 | $17.50 | $17.71 | $17.10 | $17.60 | $11.18 | 11,060,720 |
| 2021-03-29 | $17.92 | $18.27 | $17.51 | $17.60 | $11.18 | 13,839,960 |
| 2021-03-26 | $18.16 | $18.54 | $17.88 | $17.98 | $11.42 | 12,941,830 |
| 2021-03-25 | $18.38 | $18.55 | $16.95 | $17.99 | $11.43 | 22,564,480 |
| 2021-03-24 | $18.41 | $19.26 | $18.17 | $18.59 | $11.81 | 18,762,150 |
| 2021-03-23 | $19.00 | $19.17 | $18.38 | $18.58 | $11.80 | 17,318,570 |
| 2021-03-22 | $18.18 | $19.21 | $18.18 | $19.15 | $12.16 | 23,961,070 |
| 2021-03-19 | $18.30 | $18.78 | $17.81 | $18.15 | $11.53 | 15,163,940 |
| 2021-03-18 | $18.66 | $18.87 | $18.21 | $18.68 | $11.87 | 15,963,250 |
| 2021-03-17 | $19.40 | $19.40 | $18.59 | $18.61 | $11.82 | 20,406,220 |
| 2021-03-16 | $17.29 | $18.95 | $17.19 | $18.95 | $12.04 | 26,332,960 |
| 2021-03-15 | $17.20 | $17.80 | $16.91 | $17.23 | $10.94 | 14,008,240 |
| 2021-03-12 | $17.39 | $17.72 | $17.02 | $17.41 | $11.06 | 15,357,090 |
| 2021-03-11 | $17.31 | $17.60 | $17.00 | $17.39 | $11.05 | 15,954,190 |
| 2021-03-10 | $16.65 | $17.84 | $16.53 | $17.42 | $11.06 | 24,435,950 |
| 2021-03-09 | $16.59 | $17.24 | $15.34 | $16.78 | $10.66 | 27,745,040 |
| 2021-03-08 | $17.10 | $17.20 | $16.40 | $16.60 | $10.54 | 18,543,190 |
| 2021-03-05 | $16.99 | $17.41 | $16.47 | $17.02 | $10.81 | 20,355,330 |
| 2021-03-04 | $17.11 | $17.93 | $16.95 | $17.02 | $10.81 | 23,086,370 |
| 2021-03-03 | $16.85 | $17.52 | $16.66 | $17.35 | $11.02 | 26,691,980 |
| 2021-03-02 | $16.53 | $17.10 | $16.39 | $16.57 | $10.52 | 17,568,420 |
| 2021-03-01 | $16.91 | $17.20 | $16.45 | $16.71 | $10.61 | 19,737,900 |
| 2021-02-26 | $15.78 | $16.86 | $15.63 | $16.57 | $10.52 | 24,567,720 |
| 2021-02-25 | $16.48 | $16.50 | $15.95 | $16.01 | $10.17 | 12,387,120 |
| 2021-02-24 | $16.34 | $17.12 | $16.07 | $16.30 | $10.35 | 19,564,900 |
| 2021-02-23 | $16.05 | $16.60 | $15.75 | $16.35 | $10.39 | 20,202,800 |
| 2021-02-22 | $15.28 | $16.74 | $15.06 | $16.60 | $10.54 | 36,143,990 |
| 2021-02-19 | $14.41 | $15.27 | $14.41 | $15.22 | $9.67 | 16,633,940 |
| 2021-02-18 | $14.05 | $14.79 | $14.04 | $14.55 | $9.24 | 15,303,350 |
| 2021-02-17 | $13.91 | $13.91 | $13.91 | $13.91 | $8.84 | 0 |
| 2021-02-16 | $13.91 | $13.91 | $13.91 | $13.91 | $8.84 | 0 |
| 2021-02-15 | $13.91 | $13.91 | $13.91 | $13.91 | $8.84 | 0 |
| 2021-02-12 | $13.91 | $13.91 | $13.91 | $13.91 | $8.84 | 0 |
| 2021-02-11 | $13.91 | $13.91 | $13.91 | $13.91 | $8.84 | 0 |
| 2021-02-10 | $14.26 | $14.26 | $13.77 | $13.91 | $8.84 | 9,835,240 |
| 2021-02-09 | $13.87 | $14.27 | $13.72 | $14.08 | $8.94 | 12,726,790 |
| 2021-02-08 | $13.70 | $14.24 | $13.58 | $13.86 | $8.80 | 13,610,580 |
| 2021-02-05 | $14.29 | $14.38 | $13.64 | $13.67 | $8.68 | 13,288,900 |
| 2021-02-04 | $14.30 | $14.40 | $13.76 | $14.00 | $8.89 | 14,450,270 |
| 2021-02-03 | $14.36 | $14.65 | $14.18 | $14.28 | $9.07 | 18,832,400 |
| 2021-02-02 | $13.85 | $14.44 | $13.85 | $14.35 | $9.11 | 26,057,710 |
| 2021-02-01 | $12.48 | $13.49 | $12.45 | $13.44 | $8.54 | 15,421,950 |
| 2021-01-29 | $12.65 | $12.80 | $12.36 | $12.44 | $7.90 | 5,355,580 |
| 2021-01-28 | $12.79 | $12.95 | $12.57 | $12.61 | $8.01 | 7,546,280 |
| 2021-01-27 | $12.97 | $13.19 | $12.91 | $12.99 | $8.25 | 4,063,130 |
| 2021-01-26 | $13.43 | $13.52 | $12.93 | $12.97 | $8.24 | 8,404,480 |
| 2021-01-25 | $13.24 | $13.57 | $13.00 | $13.47 | $8.56 | 8,791,900 |
| 2021-01-22 | $13.44 | $13.47 | $13.11 | $13.28 | $8.44 | 6,907,960 |
| 2021-01-21 | $13.50 | $13.66 | $13.43 | $13.49 | $8.57 | 6,235,680 |
| 2021-01-20 | $13.68 | $13.68 | $13.41 | $13.54 | $8.60 | 6,216,470 |
| 2021-01-19 | $13.50 | $13.81 | $13.35 | $13.68 | $8.69 | 11,198,670 |
| 2021-01-18 | $13.15 | $13.64 | $13.14 | $13.51 | $8.58 | 12,732,830 |
| 2021-01-15 | $13.00 | $13.34 | $12.80 | $13.14 | $8.35 | 13,859,910 |
| 2021-01-14 | $12.90 | $12.96 | $12.63 | $12.75 | $8.10 | 9,613,080 |
| 2021-01-13 | $12.91 | $13.17 | $12.70 | $12.90 | $8.19 | 10,317,870 |
| 2021-01-12 | $12.46 | $13.05 | $12.39 | $12.92 | $8.21 | 8,864,430 |
| 2021-01-11 | $12.92 | $12.94 | $12.34 | $12.46 | $7.91 | 12,774,930 |
| 2021-01-08 | $12.96 | $13.21 | $12.79 | $12.95 | $8.23 | 8,887,960 |
| 2021-01-07 | $13.08 | $13.12 | $12.65 | $12.96 | $8.23 | 8,618,980 |
| 2021-01-06 | $12.80 | $12.94 | $12.50 | $12.78 | $8.12 | 12,009,210 |
| 2021-01-05 | $13.83 | $13.83 | $12.52 | $12.78 | $8.12 | 25,681,300 |
| 2021-01-04 | $14.01 | $14.19 | $13.71 | $13.75 | $8.73 | 10,865,200 |
| 2021-01-01 | $14.02 | $14.02 | $14.02 | $14.02 | $8.91 | 0 |
| 2020-12-31 | $13.59 | $14.07 | $13.58 | $14.02 | $8.91 | 7,761,850 |
| 2020-12-30 | $13.76 | $13.82 | $13.45 | $13.57 | $8.62 | 5,604,830 |
| 2020-12-29 | $13.57 | $13.89 | $13.49 | $13.73 | $8.72 | 6,351,340 |
| 2020-12-28 | $13.30 | $13.75 | $13.30 | $13.58 | $8.63 | 8,811,640 |
| 2020-12-25 | $13.25 | $13.57 | $13.20 | $13.40 | $8.51 | 5,956,490 |
| 2020-12-24 | $13.85 | $13.88 | $13.37 | $13.39 | $8.51 | 9,994,600 |
| 2020-12-23 | $13.87 | $14.04 | $13.72 | $13.87 | $8.81 | 6,449,060 |
| 2020-12-22 | $14.15 | $14.18 | $13.63 | $13.91 | $8.84 | 11,581,260 |
| 2020-12-21 | $14.77 | $14.80 | $14.19 | $14.21 | $9.03 | 13,184,810 |
| 2020-12-18 | $15.28 | $15.30 | $14.77 | $14.77 | $9.38 | 8,636,370 |
| 2020-12-17 | $15.36 | $15.39 | $15.16 | $15.28 | $9.71 | 7,126,960 |
| 2020-12-16 | $14.70 | $15.56 | $14.66 | $15.31 | $9.72 | 13,997,240 |
| 2020-12-15 | $14.71 | $14.79 | $14.55 | $14.74 | $9.36 | 3,700,610 |
| 2020-12-14 | $14.77 | $15.11 | $14.45 | $14.63 | $9.29 | 8,345,880 |
| 2020-12-11 | $14.99 | $15.13 | $14.55 | $14.77 | $9.38 | 6,697,920 |
| 2020-12-10 | $14.84 | $15.05 | $14.67 | $14.95 | $9.50 | 4,268,180 |
| 2020-12-09 | $15.28 | $15.28 | $14.83 | $14.84 | $9.43 | 5,362,400 |
| 2020-12-08 | $15.34 | $15.44 | $14.97 | $15.15 | $9.62 | 6,826,420 |
| 2020-12-07 | $15.30 | $15.79 | $15.24 | $15.30 | $9.72 | 11,801,970 |
| 2020-12-04 | $14.90 | $15.32 | $14.84 | $15.30 | $9.72 | 12,042,660 |
| 2020-12-03 | $14.85 | $14.94 | $14.68 | $14.86 | $9.44 | 5,854,050 |
| 2020-12-02 | $14.50 | $14.96 | $14.44 | $14.85 | $9.43 | 8,906,010 |
| 2020-12-01 | $14.21 | $14.52 | $14.21 | $14.48 | $9.20 | 5,457,920 |
| 2020-11-30 | $14.52 | $14.57 | $14.28 | $14.31 | $9.09 | 6,138,290 |
| 2020-11-27 | $14.78 | $14.80 | $14.33 | $14.60 | $9.27 | 7,169,630 |
| 2020-11-26 | $14.75 | $15.06 | $14.62 | $14.78 | $9.39 | 11,508,660 |
| 2020-11-25 | $14.30 | $14.87 | $14.22 | $14.67 | $9.32 | 12,665,460 |
| 2020-11-24 | $14.41 | $14.48 | $14.15 | $14.25 | $9.05 | 6,193,060 |
| 2020-11-23 | $14.22 | $14.48 | $14.05 | $14.36 | $9.12 | 7,718,020 |
| 2020-11-20 | $14.33 | $14.35 | $14.14 | $14.32 | $9.10 | 5,241,290 |
| 2020-11-19 | $14.25 | $14.46 | $14.10 | $14.36 | $9.12 | 4,900,480 |
| 2020-11-18 | $14.55 | $14.66 | $14.22 | $14.26 | $9.06 | 7,804,930 |
| 2020-11-17 | $14.52 | $14.72 | $14.37 | $14.56 | $9.25 | 5,748,010 |
| 2020-11-16 | $15.07 | $15.13 | $14.55 | $14.63 | $9.29 | 9,265,720 |
| 2020-11-13 | $14.97 | $15.05 | $14.80 | $14.92 | $9.48 | 3,942,610 |
| 2020-11-12 | $14.95 | $15.15 | $14.82 | $15.04 | $9.55 | 5,613,920 |
| 2020-11-11 | $15.13 | $15.26 | $14.75 | $14.80 | $9.40 | 7,473,120 |
| 2020-11-10 | $15.25 | $15.35 | $14.95 | $15.14 | $9.62 | 8,013,040 |
| 2020-11-09 | $14.63 | $15.28 | $14.63 | $15.10 | $9.59 | 10,233,680 |
| 2020-11-06 | $14.77 | $14.77 | $14.48 | $14.62 | $9.29 | 5,603,050 |
| 2020-11-05 | $14.62 | $14.87 | $14.58 | $14.77 | $9.38 | 8,472,480 |
| 2020-11-04 | $14.75 | $14.75 | $14.46 | $14.61 | $9.28 | 7,853,150 |
| 2020-11-03 | $14.89 | $14.95 | $14.52 | $14.79 | $9.39 | 11,959,800 |
| 2020-11-02 | $14.28 | $15.17 | $14.11 | $14.87 | $9.45 | 16,282,840 |
| 2020-10-30 | $14.34 | $14.73 | $14.02 | $14.21 | $9.03 | 12,361,580 |
| 2020-10-29 | $14.00 | $14.12 | $13.85 | $14.03 | $8.91 | 5,415,970 |
| 2020-10-28 | $13.83 | $14.26 | $13.65 | $14.25 | $9.05 | 6,880,470 |
| 2020-10-27 | $13.86 | $13.88 | $13.53 | $13.79 | $8.76 | 7,377,170 |
| 2020-10-26 | $13.78 | $14.00 | $13.55 | $13.83 | $8.78 | 5,692,600 |
| 2020-10-23 | $14.08 | $14.20 | $13.69 | $13.70 | $8.70 | 7,609,420 |
| 2020-10-22 | $14.21 | $14.42 | $14.04 | $14.08 | $8.94 | 5,549,690 |
| 2020-10-21 | $14.97 | $14.99 | $14.15 | $14.26 | $9.06 | 8,116,920 |
| 2020-10-20 | $14.87 | $14.88 | $14.57 | $14.88 | $9.45 | 3,863,120 |
| 2020-10-19 | $15.03 | $15.15 | $14.86 | $14.87 | $9.45 | 5,164,720 |
| 2020-10-16 | $15.18 | $15.30 | $14.82 | $14.97 | $9.51 | 6,178,970 |
| 2020-10-15 | $15.31 | $15.45 | $14.99 | $15.15 | $9.62 | 8,568,440 |
| 2020-10-14 | $15.30 | $15.47 | $15.15 | $15.30 | $9.72 | 7,335,840 |
| 2020-10-13 | $15.38 | $15.57 | $15.06 | $15.26 | $9.69 | 8,973,460 |
| 2020-10-12 | $14.81 | $15.24 | $14.69 | $15.19 | $9.65 | 8,541,590 |
| 2020-10-09 | $14.60 | $14.85 | $14.53 | $14.64 | $9.30 | 5,996,840 |
| 2020-10-08 | $14.38 | $14.38 | $14.38 | $14.38 | $9.13 | 0 |
| 2020-10-07 | $14.38 | $14.38 | $14.38 | $14.38 | $9.13 | 0 |
| 2020-10-06 | $14.38 | $14.38 | $14.38 | $14.38 | $9.13 | 0 |
| 2020-10-05 | $14.38 | $14.38 | $14.38 | $14.38 | $9.13 | 0 |
| 2020-10-02 | $14.38 | $14.38 | $14.38 | $14.38 | $9.13 | 0 |
| 2020-10-01 | $14.38 | $14.38 | $14.38 | $14.38 | $9.13 | 0 |
| 2020-09-30 | $14.51 | $14.66 | $14.32 | $14.38 | $9.13 | 4,263,100 |
| 2020-09-29 | $14.43 | $14.57 | $14.28 | $14.42 | $9.16 | 4,607,930 |
| 2020-09-28 | $14.50 | $14.58 | $14.27 | $14.31 | $9.09 | 3,681,770 |
| 2020-09-25 | $14.59 | $14.65 | $14.27 | $14.46 | $9.18 | 4,739,100 |
| 2020-09-24 | $15.03 | $15.03 | $14.44 | $14.52 | $9.22 | 7,233,040 |
| 2020-09-23 | $15.21 | $15.22 | $14.80 | $15.02 | $9.54 | 5,084,790 |
| 2020-09-22 | $14.95 | $15.45 | $14.73 | $14.91 | $9.47 | 10,944,600 |
| 2020-09-21 | $15.46 | $15.48 | $14.94 | $15.14 | $9.62 | 9,348,960 |
| 2020-09-18 | $15.20 | $15.60 | $15.02 | $15.49 | $9.84 | 7,557,070 |
| 2020-09-17 | $15.23 | $15.38 | $15.07 | $15.25 | $9.69 | 4,591,510 |
| 2020-09-16 | $15.48 | $15.50 | $15.21 | $15.28 | $9.71 | 4,180,180 |
| 2020-09-15 | $15.51 | $15.55 | $15.19 | $15.48 | $9.83 | 5,642,850 |
| 2020-09-14 | $15.38 | $15.63 | $15.15 | $15.51 | $9.85 | 6,234,900 |
| 2020-09-11 | $14.96 | $15.40 | $14.86 | $15.38 | $9.77 | 8,040,350 |
| 2020-09-10 | $15.50 | $15.67 | $14.95 | $15.00 | $9.53 | 10,234,750 |
| 2020-09-09 | $15.70 | $15.82 | $15.17 | $15.33 | $9.74 | 11,212,680 |
| 2020-09-08 | $15.65 | $16.00 | $15.63 | $15.92 | $10.11 | 8,534,840 |
| 2020-09-07 | $16.09 | $16.23 | $15.62 | $15.81 | $10.04 | 13,843,350 |
| 2020-09-04 | $16.00 | $16.20 | $15.61 | $16.08 | $10.21 | 16,226,630 |
| 2020-09-03 | $16.81 | $16.96 | $16.40 | $16.43 | $10.44 | 13,579,820 |
| 2020-09-02 | $16.37 | $17.37 | $16.32 | $16.80 | $10.67 | 28,116,140 |
| 2020-09-01 | $17.10 | $17.14 | $16.16 | $16.25 | $10.32 | 30,922,580 |
| 2020-08-31 | $17.10 | $17.55 | $16.86 | $17.15 | $10.89 | 14,114,930 |
| 2020-08-28 | $16.95 | $17.12 | $16.67 | $17.07 | $10.84 | 13,852,560 |
| 2020-08-27 | $17.78 | $17.82 | $16.81 | $16.95 | $10.77 | 23,771,320 |
| 2020-08-26 | $17.19 | $18.24 | $17.19 | $17.78 | $11.29 | 27,248,030 |
| 2020-08-25 | $17.10 | $17.40 | $16.97 | $17.19 | $10.92 | 8,418,930 |
| 2020-08-24 | $16.77 | $17.27 | $16.63 | $17.18 | $10.91 | 10,462,960 |
| 2020-08-21 | $17.05 | $17.33 | $16.75 | $16.89 | $10.73 | 11,154,460 |
| 2020-08-20 | $17.07 | $17.43 | $16.89 | $16.92 | $10.75 | 15,531,200 |
| 2020-08-19 | $16.94 | $17.57 | $16.65 | $17.02 | $10.81 | 18,601,820 |
| 2020-08-18 | $17.09 | $17.13 | $16.61 | $16.78 | $10.66 | 11,820,670 |
| 2020-08-17 | $16.28 | $16.95 | $16.28 | $16.86 | $10.71 | 14,932,930 |
| 2020-08-14 | $15.96 | $16.36 | $15.92 | $16.26 | $10.33 | 9,044,500 |
| 2020-08-13 | $16.34 | $16.66 | $16.04 | $16.04 | $10.19 | 11,537,540 |
| 2020-08-12 | $16.75 | $16.88 | $15.91 | $16.34 | $10.38 | 16,891,400 |
| 2020-08-11 | $17.19 | $17.28 | $16.65 | $16.73 | $10.63 | 16,139,480 |
| 2020-08-10 | $16.60 | $17.31 | $16.60 | $17.16 | $10.90 | 16,557,440 |
| 2020-08-07 | $16.18 | $16.81 | $15.88 | $16.67 | $10.59 | 23,694,430 |
| 2020-08-06 | $16.18 | $16.30 | $15.55 | $16.13 | $10.25 | 19,361,970 |
| 2020-08-05 | $16.20 | $16.47 | $15.88 | $16.25 | $10.32 | 17,419,700 |
| 2020-08-04 | $16.26 | $16.80 | $16.00 | $16.16 | $10.26 | 26,077,900 |
| 2020-08-03 | $16.13 | $16.81 | $15.85 | $15.96 | $10.14 | 25,895,970 |
| 2020-07-31 | $15.70 | $16.17 | $15.48 | $15.95 | $10.13 | 27,707,020 |
| 2020-07-30 | $15.20 | $15.98 | $14.95 | $15.79 | $10.03 | 27,873,230 |
| 2020-07-29 | $14.35 | $14.90 | $14.14 | $14.90 | $9.46 | 18,316,840 |
| 2020-07-28 | $14.16 | $14.96 | $14.10 | $14.46 | $9.18 | 21,489,550 |
| 2020-07-27 | $13.83 | $14.35 | $13.73 | $13.92 | $8.84 | 20,267,800 |
| 2020-07-24 | $14.12 | $14.20 | $13.49 | $13.65 | $8.67 | 17,986,320 |
| 2020-07-23 | $14.08 | $14.35 | $13.33 | $14.25 | $9.05 | 30,014,470 |
| 2020-07-22 | $13.91 | $14.32 | $13.75 | $14.11 | $8.96 | 15,041,920 |
| 2020-07-21 | $14.11 | $14.19 | $13.78 | $13.98 | $8.88 | 18,458,970 |
| 2020-07-20 | $14.24 | $14.44 | $13.81 | $14.25 | $9.05 | 23,480,650 |
| 2020-07-17 | $13.75 | $14.36 | $13.71 | $13.98 | $8.84 | 27,912,340 |
| 2020-07-16 | $13.90 | $14.58 | $13.38 | $13.51 | $8.54 | 31,138,790 |
| 2020-07-15 | $14.10 | $14.10 | $13.63 | $13.70 | $8.66 | 20,215,640 |
| 2020-07-14 | $13.80 | $14.20 | $13.58 | $14.00 | $8.85 | 26,524,530 |
| 2020-07-13 | $13.48 | $13.97 | $13.48 | $13.77 | $8.70 | 21,768,330 |
| 2020-07-10 | $12.98 | $13.93 | $12.85 | $13.71 | $8.67 | 32,231,740 |
| 2020-07-09 | $12.80 | $13.11 | $12.75 | $12.97 | $8.20 | 19,868,750 |
| 2020-07-08 | $12.77 | $13.14 | $12.69 | $12.80 | $8.09 | 22,005,850 |
| 2020-07-07 | $12.68 | $12.83 | $12.38 | $12.54 | $7.93 | 24,105,980 |
| 2020-07-06 | $12.30 | $12.73 | $12.21 | $12.60 | $7.96 | 19,791,700 |
| 2020-07-03 | $12.05 | $12.45 | $12.01 | $12.35 | $7.81 | 17,293,100 |
| 2020-07-02 | $11.82 | $12.12 | $11.79 | $11.99 | $7.58 | 13,450,370 |
| 2020-07-01 | $11.67 | $11.85 | $11.61 | $11.80 | $7.46 | 10,338,210 |
| 2020-06-30 | $11.68 | $11.82 | $11.60 | $11.66 | $7.37 | 9,342,910 |
| 2020-06-29 | $11.94 | $11.95 | $11.59 | $11.65 | $7.36 | 10,526,230 |
| 2020-06-26 | $11.97 | $11.97 | $11.97 | $11.97 | $7.57 | 0 |
| 2020-06-25 | $11.97 | $11.97 | $11.97 | $11.97 | $7.57 | 0 |
| 2020-06-24 | $11.83 | $12.32 | $11.78 | $11.97 | $7.57 | 16,073,910 |
| 2020-06-23 | $11.90 | $11.96 | $11.65 | $11.80 | $7.46 | 10,603,310 |
| 2020-06-22 | $12.00 | $12.01 | $11.75 | $11.85 | $7.49 | 12,537,150 |
| 2020-06-19 | $12.10 | $12.12 | $11.86 | $12.05 | $7.62 | 12,514,510 |
| 2020-06-18 | $12.24 | $12.33 | $12.04 | $12.10 | $7.65 | 12,997,510 |
| 2020-06-17 | $11.84 | $12.26 | $11.76 | $12.25 | $7.74 | 27,902,610 |
| 2020-06-16 | $11.46 | $12.17 | $11.30 | $11.88 | $7.51 | 30,703,900 |
| 2020-06-15 | $11.06 | $11.35 | $11.04 | $11.08 | $7.00 | 11,357,150 |
| 2020-06-12 | $10.98 | $11.12 | $10.90 | $11.06 | $6.99 | 8,705,930 |
| 2020-06-11 | $10.98 | $11.12 | $10.92 | $11.05 | $6.98 | 9,198,690 |
| 2020-06-10 | $11.15 | $11.23 | $10.92 | $10.97 | $6.93 | 11,926,110 |
| 2020-06-09 | $11.09 | $11.21 | $10.97 | $11.18 | $7.07 | 10,419,140 |
| 2020-06-08 | $11.28 | $11.36 | $11.05 | $11.08 | $7.00 | 11,906,450 |
| 2020-06-05 | $11.28 | $11.42 | $11.00 | $11.37 | $7.19 | 11,873,960 |
| 2020-06-04 | $11.52 | $11.62 | $11.25 | $11.29 | $7.14 | 11,788,750 |
| 2020-06-03 | $11.56 | $11.64 | $11.45 | $11.46 | $7.24 | 7,323,820 |
| 2020-06-02 | $11.70 | $11.73 | $11.43 | $11.54 | $7.29 | 7,256,120 |
| 2020-06-01 | $11.18 | $11.70 | $11.18 | $11.53 | $7.29 | 12,769,980 |
| 2020-05-29 | $11.10 | $11.24 | $11.00 | $11.16 | $7.05 | 6,381,270 |
| 2020-05-28 | $11.01 | $11.15 | $10.98 | $11.11 | $7.02 | 6,792,800 |
| 2020-05-27 | $11.16 | $11.16 | $10.97 | $11.01 | $6.96 | 9,022,240 |
| 2020-05-26 | $11.05 | $11.28 | $11.05 | $11.22 | $7.09 | 7,348,760 |
| 2020-05-25 | $11.14 | $11.29 | $10.98 | $11.01 | $6.96 | 9,304,550 |
| 2020-05-22 | $11.46 | $11.46 | $11.01 | $11.19 | $7.07 | 14,471,200 |
| 2020-05-21 | $11.83 | $11.87 | $11.50 | $11.54 | $7.29 | 11,223,660 |
| 2020-05-20 | $12.59 | $12.60 | $11.78 | $11.84 | $7.48 | 23,790,100 |
| 2020-05-19 | $12.61 | $12.72 | $12.44 | $12.64 | $7.99 | 7,285,150 |
| 2020-05-18 | $12.67 | $12.75 | $12.42 | $12.45 | $7.87 | 7,822,890 |
| 2020-05-15 | $12.52 | $12.78 | $12.52 | $12.65 | $8.00 | 8,419,820 |
| 2020-05-14 | $12.83 | $12.85 | $12.48 | $12.48 | $7.89 | 9,755,240 |
| 2020-05-13 | $12.85 | $12.93 | $12.68 | $12.83 | $8.11 | 9,085,630 |
| 2020-05-12 | $12.78 | $12.95 | $12.58 | $12.89 | $8.15 | 10,656,920 |
| 2020-05-11 | $12.76 | $12.90 | $12.56 | $12.78 | $8.08 | 10,802,790 |
| 2020-05-08 | $12.65 | $12.96 | $12.54 | $12.72 | $8.04 | 12,922,650 |
| 2020-05-07 | $12.71 | $12.80 | $12.44 | $12.54 | $7.93 | 9,856,360 |
| 2020-05-06 | $12.20 | $12.69 | $12.20 | $12.64 | $7.99 | 15,384,260 |
| 2020-05-05 | $12.24 | $12.24 | $12.24 | $12.24 | $7.74 | 0 |
| 2020-05-04 | $12.24 | $12.24 | $12.24 | $12.24 | $7.74 | 0 |
| 2020-05-01 | $12.24 | $12.24 | $12.24 | $12.24 | $7.74 | 0 |
| 2020-04-30 | $12.20 | $12.36 | $12.16 | $12.24 | $7.74 | 9,144,790 |
| 2020-04-29 | $11.99 | $12.25 | $11.98 | $12.12 | $7.66 | 7,024,460 |
| 2020-04-28 | $12.48 | $12.54 | $11.86 | $12.00 | $7.58 | 15,024,570 |
| 2020-04-27 | $12.15 | $12.46 | $12.12 | $12.20 | $7.71 | 11,884,640 |
| 2020-04-24 | $12.30 | $12.45 | $11.98 | $12.07 | $7.63 | 9,541,540 |
| 2020-04-23 | $12.45 | $12.74 | $12.22 | $12.26 | $7.75 | 13,474,720 |
| 2020-04-22 | $12.20 | $12.53 | $12.10 | $12.48 | $7.89 | 14,057,920 |
| 2020-04-21 | $12.09 | $12.32 | $11.97 | $12.20 | $7.71 | 12,067,350 |
| 2020-04-20 | $11.48 | $12.26 | $11.46 | $12.10 | $7.65 | 16,756,050 |
| 2020-04-17 | $11.37 | $11.55 | $11.30 | $11.42 | $7.22 | 9,672,000 |
| 2020-04-16 | $11.37 | $11.43 | $11.11 | $11.39 | $7.20 | 8,885,100 |
| 2020-04-15 | $11.38 | $11.38 | $11.38 | $11.38 | $7.19 | 0 |
| 2020-04-14 | $11.26 | $11.40 | $11.13 | $11.38 | $7.19 | 8,003,230 |
| 2020-04-13 | $11.18 | $11.24 | $11.01 | $11.22 | $7.09 | 5,311,480 |
| 2020-04-10 | $11.30 | $11.37 | $11.12 | $11.19 | $7.07 | 7,400,770 |
| 2020-04-09 | $11.43 | $11.55 | $11.24 | $11.30 | $7.14 | 11,636,910 |
| 2020-04-08 | $11.01 | $11.44 | $11.00 | $11.26 | $7.12 | 11,537,040 |
| 2020-04-07 | $10.93 | $11.04 | $10.90 | $11.01 | $6.96 | 8,497,520 |
| 2020-04-06 | $10.73 | $10.73 | $10.73 | $10.73 | $6.78 | 0 |
| 2020-04-03 | $10.90 | $10.92 | $10.65 | $10.73 | $6.78 | 6,034,150 |
| 2020-04-02 | $10.56 | $10.90 | $10.55 | $10.90 | $6.89 | 7,069,250 |
| 2020-04-01 | $11.00 | $11.00 | $10.54 | $10.67 | $6.74 | 10,349,390 |
| 2020-03-31 | $11.01 | $11.14 | $10.84 | $10.88 | $6.88 | 8,312,520 |
| 2020-03-30 | $11.06 | $11.17 | $10.80 | $10.88 | $6.88 | 12,226,490 |
| 2020-03-27 | $11.66 | $11.74 | $11.33 | $11.37 | $7.19 | 7,972,080 |
| 2020-03-26 | $11.69 | $11.69 | $11.51 | $11.51 | $7.28 | 8,828,150 |
| 2020-03-25 | $11.69 | $11.90 | $11.60 | $11.77 | $7.44 | 13,528,070 |
| 2020-03-24 | $11.40 | $11.47 | $11.09 | $11.47 | $7.25 | 9,205,860 |
| 2020-03-23 | $11.09 | $11.44 | $11.00 | $11.13 | $7.03 | 10,517,250 |
| 2020-03-20 | $11.30 | $11.54 | $11.26 | $11.45 | $7.24 | 11,695,190 |
| 2020-03-19 | $11.02 | $11.30 | $10.91 | $11.25 | $7.11 | 14,173,810 |
| 2020-03-18 | $11.61 | $11.79 | $10.99 | $11.13 | $7.03 | 18,070,180 |
| 2020-03-17 | $11.48 | $11.89 | $10.87 | $11.49 | $7.26 | 22,053,180 |
| 2020-03-16 | $12.55 | $12.64 | $11.57 | $11.58 | $7.32 | 26,576,460 |
| 2020-03-13 | $12.20 | $12.78 | $12.00 | $12.49 | $7.89 | 29,772,720 |
| 2020-03-12 | $13.00 | $13.71 | $12.81 | $13.09 | $8.27 | 38,537,530 |
| 2020-03-11 | $12.72 | $13.67 | $12.55 | $13.18 | $8.33 | 37,627,690 |
| 2020-03-10 | $12.30 | $12.78 | $12.13 | $12.72 | $8.04 | 23,773,300 |
| 2020-03-09 | $12.70 | $12.95 | $12.39 | $12.41 | $7.84 | 25,855,370 |
| 2020-03-06 | $12.95 | $13.14 | $12.70 | $12.79 | $8.08 | 33,140,400 |
| 2020-03-05 | $13.60 | $13.86 | $13.23 | $13.33 | $8.43 | 39,090,160 |
| 2020-03-04 | $13.36 | $13.97 | $13.10 | $13.43 | $8.49 | 44,506,470 |
| 2020-03-03 | $12.87 | $13.95 | $12.68 | $13.31 | $8.41 | 67,889,260 |
| 2020-03-02 | $11.90 | $12.88 | $11.76 | $12.88 | $8.14 | 47,556,460 |
| 2020-02-28 | $11.68 | $12.24 | $11.41 | $11.71 | $7.40 | 39,739,140 |
| 2020-02-27 | $11.38 | $12.26 | $11.38 | $12.01 | $7.59 | 41,382,760 |
| 2020-02-26 | $11.10 | $11.67 | $10.96 | $11.28 | $7.13 | 25,756,790 |
| 2020-02-25 | $11.43 | $11.51 | $11.00 | $11.30 | $7.14 | 30,212,400 |
| 2020-02-24 | $11.74 | $12.04 | $11.71 | $11.75 | $7.43 | 23,520,730 |
| 2020-02-21 | $11.76 | $11.93 | $11.65 | $11.73 | $7.41 | 19,430,340 |
| 2020-02-20 | $12.10 | $12.11 | $11.62 | $11.85 | $7.49 | 26,826,490 |
| 2020-02-19 | $11.45 | $12.15 | $11.40 | $11.99 | $7.58 | 40,632,960 |
| 2020-02-18 | $11.47 | $11.59 | $11.26 | $11.51 | $7.28 | 26,536,780 |
| 2020-02-17 | $11.41 | $11.68 | $11.24 | $11.53 | $7.29 | 26,240,880 |
| 2020-02-14 | $11.47 | $11.79 | $11.22 | $11.38 | $7.19 | 32,933,460 |
| 2020-02-13 | $11.15 | $11.98 | $10.83 | $11.67 | $7.38 | 46,807,520 |
| 2020-02-12 | $11.27 | $11.33 | $11.00 | $11.24 | $7.10 | 28,877,880 |
| 2020-02-11 | $11.51 | $11.53 | $11.00 | $11.04 | $6.98 | 53,357,400 |
| 2020-02-10 | $12.40 | $12.73 | $11.70 | $12.05 | $7.62 | 94,621,490 |
| 2020-02-07 | $11.00 | $11.57 | $10.83 | $11.57 | $7.31 | 72,766,420 |
| 2020-02-06 | $9.51 | $10.52 | $9.51 | $10.52 | $6.65 | 21,499,070 |
| 2020-02-05 | $9.43 | $9.73 | $9.37 | $9.56 | $6.04 | 11,671,760 |
| 2020-02-04 | $9.32 | $9.50 | $9.22 | $9.42 | $5.95 | 14,812,120 |
| 2020-02-03 | $9.32 | $9.58 | $9.32 | $9.32 | $5.89 | 11,515,280 |
| 2020-01-31 | $10.36 | $10.36 | $10.36 | $10.36 | $6.55 | 0 |
| 2020-01-30 | $10.36 | $10.36 | $10.36 | $10.36 | $6.55 | 0 |
| 2020-01-29 | $10.36 | $10.36 | $10.36 | $10.36 | $6.55 | 0 |
| 2020-01-28 | $10.36 | $10.36 | $10.36 | $10.36 | $6.55 | 0 |
| 2020-01-27 | $10.36 | $10.36 | $10.36 | $10.36 | $6.55 | 0 |
| 2020-01-24 | $10.36 | $10.36 | $10.36 | $10.36 | $6.55 | 0 |
| 2020-01-23 | $10.65 | $10.84 | $10.21 | $10.36 | $6.55 | 8,969,870 |
| 2020-01-22 | $10.60 | $10.80 | $10.37 | $10.67 | $6.74 | 9,271,620 |
| 2020-01-21 | $10.63 | $10.65 | $10.49 | $10.60 | $6.70 | 7,833,590 |
| 2020-01-20 | $10.76 | $10.78 | $10.60 | $10.66 | $6.74 | 6,117,820 |
| 2020-01-17 | $10.70 | $10.88 | $10.65 | $10.69 | $6.76 | 7,605,700 |
| 2020-01-16 | $10.75 | $10.84 | $10.60 | $10.75 | $6.79 | 6,711,560 |
| 2020-01-15 | $10.51 | $10.88 | $10.50 | $10.79 | $6.82 | 14,501,930 |
| 2020-01-14 | $10.54 | $10.68 | $10.37 | $10.50 | $6.64 | 11,888,100 |
| 2020-01-13 | $10.36 | $10.47 | $10.29 | $10.46 | $6.61 | 11,157,230 |
| 2020-01-10 | $10.20 | $10.41 | $10.10 | $10.26 | $6.49 | 13,407,760 |
| 2020-01-09 | $9.88 | $10.18 | $9.81 | $10.09 | $6.38 | 10,788,610 |
| 2020-01-08 | $9.98 | $9.98 | $9.74 | $9.75 | $6.16 | 10,356,570 |
| 2020-01-07 | $10.11 | $10.27 | $9.94 | $9.98 | $6.31 | 10,880,960 |
| 2020-01-06 | $9.66 | $9.84 | $9.63 | $9.79 | $6.19 | 6,933,800 |
| 2020-01-03 | $9.69 | $9.73 | $9.63 | $9.66 | $6.11 | 6,082,080 |
| 2020-01-02 | $9.56 | $9.65 | $9.52 | $9.63 | $6.09 | 6,030,810 |
| 2020-01-01 | $9.50 | $9.50 | $9.50 | $9.50 | $6.00 | 0 |
| 2019-12-31 | $9.37 | $9.53 | $9.37 | $9.50 | $6.00 | 5,047,720 |
| 2019-12-30 | $9.30 | $9.39 | $9.22 | $9.37 | $5.92 | 4,728,170 |
| 2019-12-27 | $9.42 | $9.42 | $9.32 | $9.34 | $5.90 | 3,996,720 |
| 2019-12-26 | $9.33 | $9.43 | $9.30 | $9.40 | $5.94 | 2,838,350 |
| 2019-12-25 | $9.37 | $9.37 | $9.29 | $9.32 | $5.89 | 2,646,460 |
| 2019-12-24 | $9.31 | $9.38 | $9.25 | $9.36 | $5.92 | 3,076,960 |
| 2019-12-23 | $9.50 | $9.50 | $9.23 | $9.30 | $5.88 | 6,593,490 |
| 2019-12-20 | $9.44 | $9.62 | $9.39 | $9.50 | $6.00 | 7,226,310 |
| 2019-12-19 | $9.45 | $9.47 | $9.36 | $9.44 | $5.97 | 5,033,770 |
| 2019-12-18 | $9.49 | $9.53 | $9.43 | $9.46 | $5.98 | 3,506,780 |
| 2019-12-17 | $9.43 | $9.52 | $9.34 | $9.48 | $5.99 | 5,109,370 |
| 2019-12-16 | $9.37 | $9.40 | $9.29 | $9.38 | $5.93 | 4,970,110 |
| 2019-12-13 | $9.31 | $9.36 | $9.26 | $9.32 | $5.89 | 3,037,200 |
| 2019-12-12 | $9.23 | $9.33 | $9.23 | $9.30 | $5.88 | 3,280,170 |
| 2019-12-11 | $9.32 | $9.33 | $9.21 | $9.23 | $5.83 | 2,456,070 |
| 2019-12-10 | $9.24 | $9.34 | $9.23 | $9.31 | $5.88 | 3,388,450 |
| 2019-12-09 | $9.23 | $9.26 | $9.16 | $9.24 | $5.84 | 2,776,900 |
| 2019-12-06 | $9.19 | $9.26 | $9.14 | $9.23 | $5.83 | 2,308,470 |
| 2019-12-05 | $9.09 | $9.23 | $9.06 | $9.20 | $5.82 | 2,904,180 |
| 2019-12-04 | $9.06 | $9.09 | $9.01 | $9.08 | $5.74 | 2,219,740 |
| 2019-12-03 | $9.03 | $9.11 | $9.01 | $9.08 | $5.74 | 2,852,260 |
| 2019-12-02 | $9.06 | $9.12 | $9.02 | $9.05 | $5.72 | 2,884,190 |
| 2019-11-29 | $9.10 | $9.11 | $9.00 | $9.06 | $5.73 | 2,935,850 |
| 2019-11-28 | $9.09 | $9.11 | $9.00 | $9.04 | $5.71 | 3,934,450 |
| 2019-11-27 | $9.10 | $9.16 | $9.01 | $9.12 | $5.76 | 2,677,170 |
| 2019-11-26 | $9.11 | $9.19 | $9.07 | $9.13 | $5.77 | 2,810,220 |
| 2019-11-25 | $9.21 | $9.27 | $8.98 | $9.12 | $5.76 | 5,623,090 |
| 2019-11-22 | $9.55 | $9.58 | $9.14 | $9.21 | $5.82 | 11,554,460 |
| 2019-11-21 | $9.78 | $9.79 | $9.23 | $9.31 | $5.88 | 14,338,910 |
| 2019-11-20 | $9.81 | $9.83 | $9.65 | $9.79 | $6.19 | 6,843,870 |
| 2019-11-19 | $9.72 | $9.80 | $9.62 | $9.76 | $6.17 | 7,644,270 |
| 2019-11-18 | $9.74 | $9.88 | $9.67 | $9.68 | $6.12 | 9,033,510 |
| 2019-11-15 | $9.77 | $9.79 | $9.68 | $9.69 | $6.12 | 3,272,510 |
| 2019-11-14 | $9.69 | $9.80 | $9.64 | $9.77 | $6.18 | 3,681,040 |
| 2019-11-13 | $9.84 | $9.84 | $9.66 | $9.69 | $6.12 | 5,252,250 |
| 2019-11-12 | $9.72 | $9.84 | $9.65 | $9.83 | $6.21 | 4,656,870 |
| 2019-11-11 | $9.90 | $9.90 | $9.71 | $9.73 | $6.15 | 5,072,350 |
| 2019-11-08 | $9.86 | $10.04 | $9.86 | $9.91 | $6.26 | 8,554,250 |
| 2019-11-07 | $9.74 | $9.88 | $9.62 | $9.79 | $6.19 | 7,134,500 |
| 2019-11-06 | $9.78 | $9.97 | $9.73 | $9.77 | $6.18 | 11,098,030 |
| 2019-11-05 | $10.20 | $10.39 | $9.85 | $9.90 | $6.26 | 19,159,180 |
| 2019-11-04 | $10.14 | $10.14 | $10.14 | $10.14 | $6.41 | 0 |
| 2019-11-01 | $10.14 | $10.14 | $10.14 | $10.14 | $6.41 | 0 |
| 2019-10-31 | $10.14 | $10.14 | $10.14 | $10.14 | $6.41 | 0 |
| 2019-10-30 | $10.14 | $10.14 | $10.14 | $10.14 | $6.41 | 0 |
| 2019-10-29 | $10.32 | $10.33 | $10.14 | $10.14 | $6.41 | 4,708,290 |
| 2019-10-28 | $10.32 | $10.34 | $10.19 | $10.32 | $6.52 | 7,538,040 |
| 2019-10-25 | $9.94 | $10.31 | $9.90 | $10.24 | $6.47 | 9,061,370 |
| 2019-10-24 | $9.97 | $10.03 | $9.88 | $9.91 | $6.26 | 6,101,830 |
| 2019-10-23 | $10.16 | $10.23 | $9.97 | $10.01 | $6.33 | 7,559,900 |
| 2019-10-22 | $10.25 | $10.36 | $10.01 | $10.18 | $6.43 | 7,436,390 |
| 2019-10-21 | $10.10 | $10.26 | $9.84 | $10.21 | $6.45 | 10,604,240 |
| 2019-10-18 | $10.15 | $10.47 | $10.05 | $10.06 | $6.36 | 13,858,190 |
| 2019-10-17 | $10.16 | $10.17 | $10.01 | $10.09 | $6.38 | 5,071,320 |
| 2019-10-16 | $10.10 | $10.29 | $10.07 | $10.12 | $6.40 | 8,317,410 |
| 2019-10-15 | $10.04 | $10.11 | $9.99 | $10.05 | $6.35 | 5,444,730 |
| 2019-10-14 | $9.89 | $10.06 | $9.88 | $10.04 | $6.35 | 6,444,390 |
| 2019-10-11 | $9.71 | $9.87 | $9.64 | $9.82 | $6.21 | 4,080,790 |
| 2019-10-10 | $9.64 | $9.72 | $9.59 | $9.72 | $6.14 | 3,549,590 |
| 2019-10-09 | $9.61 | $9.66 | $9.50 | $9.64 | $6.09 | 3,349,960 |
| 2019-10-08 | $9.51 | $9.70 | $9.48 | $9.64 | $6.09 | 3,902,860 |
| 2019-10-07 | $9.51 | $9.51 | $9.51 | $9.51 | $6.01 | 0 |
| 2019-10-04 | $9.51 | $9.51 | $9.51 | $9.51 | $6.01 | 0 |
| 2019-10-03 | $9.51 | $9.51 | $9.51 | $9.51 | $6.01 | 0 |
| 2019-10-02 | $9.51 | $9.51 | $9.51 | $9.51 | $6.01 | 0 |
| 2019-10-01 | $9.51 | $9.51 | $9.51 | $9.51 | $6.01 | 0 |
| 2019-09-30 | $9.65 | $9.70 | $9.41 | $9.51 | $6.01 | 4,683,590 |
| 2019-09-27 | $9.57 | $9.72 | $9.56 | $9.64 | $6.09 | 2,493,390 |
| 2019-09-26 | $9.80 | $9.86 | $9.52 | $9.56 | $6.04 | 4,544,530 |
| 2019-09-25 | $9.86 | $9.92 | $9.65 | $9.74 | $6.16 | 6,096,460 |
| 2019-09-24 | $10.00 | $10.07 | $9.87 | $9.89 | $6.25 | 6,871,220 |
| 2019-09-23 | $10.13 | $10.13 | $9.86 | $9.95 | $6.29 | 6,074,360 |
| 2019-09-20 | $10.09 | $10.16 | $9.96 | $10.16 | $6.42 | 6,040,390 |
| 2019-09-19 | $10.00 | $10.13 | $9.96 | $10.05 | $6.35 | 6,923,470 |
| 2019-09-18 | $10.10 | $10.23 | $9.98 | $10.00 | $6.32 | 6,474,660 |
| 2019-09-17 | $10.08 | $10.14 | $9.81 | $9.91 | $6.26 | 5,468,460 |
| 2019-09-16 | $10.18 | $10.24 | $10.04 | $10.11 | $6.39 | 5,618,480 |
| 2019-09-13 | $10.16 | $10.16 | $10.16 | $10.16 | $6.42 | 0 |
| 2019-09-12 | $10.24 | $10.30 | $10.06 | $10.16 | $6.42 | 5,044,410 |
| 2019-09-11 | $10.22 | $10.35 | $10.17 | $10.22 | $6.46 | 4,708,310 |
| 2019-09-10 | $10.18 | $10.32 | $10.13 | $10.20 | $6.45 | 4,728,340 |
| 2019-09-09 | $10.06 | $10.19 | $10.06 | $10.18 | $6.43 | 5,660,300 |
| 2019-09-06 | $9.97 | $10.03 | $9.96 | $10.03 | $6.34 | 4,506,850 |
| 2019-09-05 | $9.95 | $10.08 | $9.92 | $9.94 | $6.28 | 7,474,390 |
| 2019-09-04 | $10.03 | $10.03 | $9.84 | $9.91 | $6.26 | 5,786,830 |
| 2019-09-03 | $9.84 | $10.04 | $9.77 | $10.03 | $6.34 | 5,853,790 |
| 2019-09-02 | $9.72 | $9.91 | $9.70 | $9.90 | $6.26 | 5,104,240 |
| 2019-08-30 | $9.84 | $9.93 | $9.70 | $9.70 | $6.13 | 5,429,830 |
| 2019-08-29 | $9.83 | $9.83 | $9.69 | $9.77 | $6.18 | 5,228,840 |
| 2019-08-28 | $9.63 | $9.82 | $9.60 | $9.77 | $6.18 | 8,852,160 |
| 2019-08-27 | $9.39 | $9.57 | $9.31 | $9.57 | $6.05 | 6,131,310 |
| 2019-08-26 | $9.20 | $9.36 | $9.13 | $9.33 | $5.90 | 3,331,920 |
| 2019-08-23 | $9.44 | $9.46 | $9.31 | $9.38 | $5.93 | 3,131,820 |
| 2019-08-22 | $9.47 | $9.49 | $9.33 | $9.43 | $5.96 | 3,444,320 |
| 2019-08-21 | $9.41 | $9.50 | $9.38 | $9.46 | $5.98 | 3,842,910 |
| 2019-08-20 | $9.45 | $9.55 | $9.37 | $9.43 | $5.96 | 4,862,840 |
| 2019-08-19 | $9.19 | $9.50 | $9.19 | $9.48 | $5.99 | 6,728,240 |
| 2019-08-16 | $9.12 | $9.26 | $9.08 | $9.18 | $5.80 | 4,304,290 |
| 2019-08-15 | $9.02 | $9.12 | $8.87 | $9.10 | $5.75 | 6,793,340 |
| 2019-08-14 | $9.35 | $9.39 | $9.21 | $9.22 | $5.83 | 3,075,700 |
| 2019-08-13 | $9.28 | $9.29 | $9.13 | $9.20 | $5.82 | 3,049,530 |
| 2019-08-12 | $9.38 | $9.50 | $9.13 | $9.33 | $5.90 | 6,498,110 |
| 2019-08-09 | $9.48 | $9.55 | $9.29 | $9.38 | $5.93 | 4,612,950 |
| 2019-08-08 | $9.41 | $9.58 | $9.35 | $9.43 | $5.96 | 4,160,990 |
| 2019-08-07 | $9.42 | $9.53 | $9.34 | $9.38 | $5.93 | 4,894,770 |
| 2019-08-06 | $9.48 | $9.48 | $9.13 | $9.34 | $5.90 | 8,111,170 |
| 2019-08-05 | $9.68 | $9.83 | $9.50 | $9.65 | $6.10 | 5,587,640 |
| 2019-08-02 | $9.88 | $9.88 | $9.61 | $9.70 | $6.13 | 7,035,590 |
| 2019-08-01 | $10.00 | $10.12 | $9.92 | $10.04 | $6.35 | 4,542,780 |
| 2019-07-31 | $10.23 | $10.25 | $10.00 | $10.03 | $6.34 | 6,256,400 |
| 2019-07-30 | $10.22 | $10.35 | $10.15 | $10.23 | $6.47 | 4,504,020 |
| 2019-07-29 | $10.44 | $10.44 | $10.14 | $10.21 | $6.45 | 7,669,460 |
| 2019-07-26 | $10.34 | $10.48 | $10.26 | $10.41 | $6.58 | 5,772,610 |
| 2019-07-25 | $10.33 | $10.38 | $10.26 | $10.33 | $6.53 | 5,511,220 |
| 2019-07-24 | $10.40 | $10.49 | $10.29 | $10.30 | $6.51 | 8,822,640 |
| 2019-07-23 | $10.50 | $10.56 | $10.23 | $10.42 | $6.59 | 7,282,550 |
| 2019-07-22 | $10.41 | $10.69 | $10.27 | $10.50 | $6.64 | 7,116,970 |
| 2019-07-19 | $10.50 | $10.74 | $10.50 | $10.53 | $6.66 | 5,595,460 |
| 2019-07-18 | $10.83 | $10.84 | $10.52 | $10.52 | $6.65 | 10,563,980 |
| 2019-07-17 | $10.88 | $10.94 | $10.76 | $10.93 | $6.91 | 9,664,560 |
| 2019-07-16 | $10.67 | $11.05 | $10.64 | $10.95 | $6.92 | 14,893,940 |
| 2019-07-15 | $10.63 | $10.82 | $10.41 | $10.72 | $6.78 | 10,967,640 |
| 2019-07-12 | $10.62 | $10.77 | $10.42 | $10.62 | $6.71 | 11,137,980 |
| 2019-07-11 | $10.38 | $10.77 | $10.35 | $10.69 | $6.76 | 15,016,640 |
| 2019-07-10 | $10.43 | $10.43 | $10.10 | $10.40 | $6.57 | 11,572,710 |
| 2019-07-09 | $10.55 | $10.63 | $10.20 | $10.31 | $6.52 | 11,398,500 |
| 2019-07-08 | $10.95 | $10.95 | $10.38 | $10.43 | $6.59 | 16,125,100 |
| 2019-07-05 | $10.81 | $11.15 | $10.60 | $10.96 | $6.93 | 19,794,470 |
| 2019-07-04 | $10.94 | $11.35 | $10.90 | $11.07 | $7.00 | 30,211,480 |
| 2019-07-03 | $10.80 | $11.12 | $10.63 | $10.88 | $6.88 | 29,697,220 |
| 2019-07-02 | $10.80 | $10.83 | $10.45 | $10.70 | $6.76 | 25,191,180 |
| 2019-07-01 | $10.95 | $11.15 | $10.72 | $10.98 | $6.94 | 26,765,390 |
| 2019-06-28 | $10.50 | $10.72 | $10.40 | $10.67 | $6.74 | 15,134,360 |
| 2019-06-27 | $10.55 | $10.85 | $10.41 | $10.57 | $6.68 | 24,045,440 |
| 2019-06-26 | $10.93 | $11.09 | $10.50 | $10.65 | $6.73 | 22,102,520 |
| 2019-06-25 | $10.59 | $11.04 | $10.42 | $10.85 | $6.86 | 28,367,660 |
| 2019-06-24 | $11.10 | $11.15 | $10.52 | $10.66 | $6.74 | 31,716,280 |
| 2019-06-21 | $10.73 | $11.69 | $10.73 | $11.20 | $7.08 | 42,314,830 |
| 2019-06-20 | $10.00 | $10.70 | $9.99 | $10.70 | $6.76 | 26,867,230 |
| 2019-06-19 | $9.58 | $9.90 | $9.51 | $9.73 | $6.15 | 8,909,730 |
| 2019-06-18 | $9.34 | $9.45 | $9.32 | $9.39 | $5.94 | 1,844,540 |
| 2019-06-17 | $9.49 | $9.52 | $9.32 | $9.37 | $5.92 | 2,146,890 |
| 2019-06-14 | $9.59 | $9.67 | $9.38 | $9.41 | $5.95 | 3,095,850 |
| 2019-06-13 | $9.63 | $9.65 | $9.47 | $9.58 | $6.06 | 3,245,700 |
| 2019-06-12 | $9.50 | $9.94 | $9.47 | $9.65 | $6.10 | 7,452,120 |
| 2019-06-11 | $9.17 | $9.48 | $9.15 | $9.47 | $5.99 | 4,417,360 |
| 2019-06-10 | $9.02 | $9.25 | $9.02 | $9.15 | $5.78 | 2,446,270 |
| 2019-06-07 | $9.03 | $9.03 | $9.03 | $9.03 | $5.71 | 0 |
| 2019-06-06 | $9.19 | $9.24 | $9.02 | $9.03 | $5.71 | 3,152,650 |
| 2019-06-05 | $9.27 | $9.36 | $9.16 | $9.18 | $5.80 | 3,328,270 |
| 2019-06-04 | $9.41 | $9.50 | $9.14 | $9.22 | $5.83 | 3,965,740 |
| 2019-06-03 | $9.55 | $9.67 | $9.31 | $9.40 | $5.94 | 5,167,800 |
| 2019-05-31 | $9.45 | $9.60 | $9.40 | $9.48 | $5.99 | 3,065,750 |
| 2019-05-30 | $9.60 | $9.65 | $9.36 | $9.44 | $5.97 | 4,071,860 |
| 2019-05-29 | $9.68 | $9.72 | $9.60 | $9.63 | $6.09 | 3,763,200 |
| 2019-05-28 | $9.79 | $9.86 | $9.64 | $9.67 | $6.11 | 3,143,490 |
| 2019-05-27 | $9.55 | $9.84 | $9.50 | $9.80 | $6.19 | 3,432,430 |
| 2019-05-24 | $9.54 | $9.65 | $9.51 | $9.53 | $6.02 | 2,233,630 |
| 2019-05-23 | $9.81 | $9.81 | $9.50 | $9.58 | $6.06 | 3,143,980 |
| 2019-05-22 | $9.89 | $9.93 | $9.72 | $9.76 | $6.14 | 2,493,790 |
| 2019-05-21 | $9.70 | $9.95 | $9.65 | $9.89 | $6.22 | 3,397,090 |
| 2019-05-20 | $9.65 | $9.78 | $9.45 | $9.69 | $6.09 | 5,095,010 |
| 2019-05-17 | $10.07 | $10.15 | $9.70 | $9.71 | $6.11 | 6,982,250 |
| 2019-05-16 | $10.04 | $10.08 | $9.97 | $10.04 | $6.31 | 3,332,740 |
| 2019-05-15 | $9.81 | $10.08 | $9.81 | $10.03 | $6.31 | 5,222,690 |
| 2019-05-14 | $9.89 | $9.90 | $9.70 | $9.73 | $6.12 | 4,772,020 |
| 2019-05-13 | $9.96 | $10.02 | $9.72 | $10.02 | $6.30 | 4,178,910 |
| 2019-05-10 | $9.79 | $10.09 | $9.57 | $9.98 | $6.28 | 5,457,340 |
| 2019-05-09 | $9.88 | $9.90 | $9.64 | $9.69 | $6.09 | 5,409,410 |
| 2019-05-08 | $9.98 | $10.12 | $9.80 | $9.95 | $6.26 | 4,642,870 |
| 2019-05-07 | $10.04 | $10.34 | $9.95 | $10.16 | $6.39 | 5,212,100 |
| 2019-05-06 | $10.70 | $10.70 | $9.90 | $10.04 | $6.31 | 10,253,530 |
| 2019-05-03 | $11.00 | $11.00 | $11.00 | $11.00 | $6.92 | 0 |
| 2019-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $6.92 | 0 |
| 2019-05-01 | $11.00 | $11.00 | $11.00 | $11.00 | $6.92 | 0 |
| 2019-04-30 | $10.70 | $11.15 | $10.55 | $11.00 | $6.92 | 7,300,040 |
| 2019-04-29 | $10.85 | $10.98 | $10.32 | $10.69 | $6.72 | 9,396,730 |
| 2019-04-26 | $10.95 | $11.08 | $10.76 | $10.85 | $6.82 | 6,325,120 |
| 2019-04-25 | $11.54 | $11.62 | $10.92 | $11.02 | $6.93 | 9,857,840 |
| 2019-04-24 | $11.39 | $11.69 | $11.38 | $11.62 | $7.31 | 6,653,100 |
| 2019-04-23 | $11.73 | $11.73 | $11.35 | $11.39 | $7.16 | 6,119,340 |
| 2019-04-22 | $11.78 | $11.90 | $11.62 | $11.66 | $7.33 | 5,467,080 |
| 2019-04-19 | $11.77 | $11.92 | $11.51 | $11.83 | $7.44 | 6,342,370 |
| 2019-04-18 | $11.83 | $12.07 | $11.70 | $11.76 | $7.39 | 8,168,770 |
| 2019-04-17 | $11.92 | $11.99 | $11.71 | $11.88 | $7.47 | 9,799,860 |
| 2019-04-16 | $11.51 | $11.80 | $11.50 | $11.74 | $7.38 | 7,139,250 |
| 2019-04-15 | $11.87 | $12.11 | $11.55 | $11.57 | $7.28 | 8,973,420 |
| 2019-04-12 | $11.82 | $12.12 | $11.63 | $11.75 | $7.39 | 9,216,250 |
| 2019-04-11 | $12.08 | $12.35 | $11.65 | $11.73 | $7.38 | 13,495,340 |
| 2019-04-10 | $12.30 | $12.48 | $11.95 | $12.06 | $7.58 | 15,036,800 |
| 2019-04-09 | $12.10 | $12.21 | $11.90 | $12.21 | $7.68 | 10,634,880 |
| 2019-04-08 | $12.18 | $12.53 | $11.88 | $12.01 | $7.55 | 24,876,060 |
| 2019-04-05 | $11.39 | $11.39 | $11.39 | $11.39 | $7.16 | 0 |
| 2019-04-04 | $10.78 | $11.58 | $10.78 | $11.39 | $7.16 | 17,829,830 |
| 2019-04-03 | $10.80 | $10.80 | $10.52 | $10.74 | $6.75 | 7,351,580 |
| 2019-04-02 | $10.75 | $10.84 | $10.64 | $10.77 | $6.77 | 8,785,940 |
| 2019-04-01 | $10.47 | $10.72 | $10.40 | $10.63 | $6.68 | 7,155,940 |
| 2019-03-29 | $10.03 | $10.34 | $10.03 | $10.33 | $6.50 | 5,533,740 |
| 2019-03-28 | $9.99 | $10.22 | $9.91 | $10.07 | $6.33 | 4,684,100 |
| 2019-03-27 | $10.14 | $10.23 | $9.91 | $10.03 | $6.31 | 5,094,900 |
| 2019-03-26 | $10.35 | $10.48 | $10.07 | $10.12 | $6.36 | 6,240,960 |
| 2019-03-25 | $10.36 | $10.61 | $10.28 | $10.40 | $6.54 | 6,841,400 |
| 2019-03-22 | $10.65 | $10.69 | $10.38 | $10.52 | $6.61 | 6,601,600 |
| 2019-03-21 | $10.70 | $10.83 | $10.56 | $10.70 | $6.73 | 11,051,770 |
| 2019-03-20 | $10.31 | $10.58 | $10.23 | $10.55 | $6.63 | 9,377,880 |
| 2019-03-19 | $10.34 | $10.45 | $10.21 | $10.30 | $6.48 | 5,229,730 |
| 2019-03-18 | $10.11 | $10.26 | $10.04 | $10.26 | $6.45 | 5,456,830 |
| 2019-03-15 | $10.12 | $10.24 | $10.00 | $10.10 | $6.35 | 6,555,910 |
| 2019-03-14 | $10.18 | $10.35 | $9.90 | $9.97 | $6.27 | 8,722,800 |
| 2019-03-13 | $10.48 | $10.62 | $10.33 | $10.36 | $6.51 | 10,833,110 |
| 2019-03-12 | $10.65 | $10.73 | $10.33 | $10.48 | $6.59 | 12,151,730 |
| 2019-03-11 | $10.01 | $10.66 | $9.92 | $10.53 | $6.62 | 16,839,390 |
| 2019-03-08 | $10.21 | $10.30 | $9.96 | $10.00 | $6.29 | 11,925,970 |
| 2019-03-07 | $10.40 | $10.50 | $10.22 | $10.38 | $6.53 | 11,824,280 |
| 2019-03-06 | $10.42 | $10.72 | $10.25 | $10.40 | $6.54 | 13,574,840 |
| 2019-03-05 | $10.35 | $10.44 | $10.20 | $10.40 | $6.54 | 11,865,590 |
| 2019-03-04 | $9.80 | $10.48 | $9.71 | $10.30 | $6.48 | 23,434,850 |
| 2019-03-01 | $9.54 | $9.76 | $9.49 | $9.64 | $6.06 | 8,243,790 |
| 2019-02-28 | $9.38 | $9.64 | $9.38 | $9.48 | $5.96 | 6,485,920 |
| 2019-02-27 | $9.49 | $9.67 | $9.27 | $9.38 | $5.90 | 9,981,070 |
| 2019-02-26 | $9.41 | $9.71 | $9.32 | $9.53 | $5.99 | 15,255,820 |
| 2019-02-25 | $9.19 | $9.45 | $9.11 | $9.41 | $5.92 | 16,490,390 |
| 2019-02-22 | $8.91 | $9.10 | $8.91 | $9.10 | $5.72 | 5,477,000 |
| 2019-02-21 | $9.10 | $9.12 | $8.93 | $8.96 | $5.63 | 6,646,300 |
| 2019-02-20 | $9.15 | $9.20 | $8.97 | $9.09 | $5.72 | 8,879,050 |
| 2019-02-19 | $9.21 | $9.39 | $9.01 | $9.21 | $5.79 | 9,936,310 |
| 2019-02-18 | $8.80 | $9.25 | $8.80 | $9.16 | $5.76 | 9,817,370 |
| 2019-02-15 | $8.71 | $8.94 | $8.70 | $8.77 | $5.51 | 5,605,940 |
| 2019-02-14 | $8.78 | $8.79 | $8.68 | $8.72 | $5.48 | 3,621,710 |
| 2019-02-13 | $8.65 | $8.84 | $8.59 | $8.78 | $5.52 | 5,446,710 |
| 2019-02-12 | $8.60 | $8.67 | $8.53 | $8.65 | $5.44 | 4,018,920 |
| 2019-02-11 | $8.49 | $8.63 | $8.47 | $8.63 | $5.43 | 4,122,140 |
| 2019-02-08 | $8.50 | $8.50 | $8.50 | $8.50 | $5.34 | 0 |
| 2019-02-07 | $8.50 | $8.50 | $8.50 | $8.50 | $5.34 | 0 |
| 2019-02-06 | $8.50 | $8.50 | $8.50 | $8.50 | $5.34 | 0 |
| 2019-02-05 | $8.50 | $8.50 | $8.50 | $8.50 | $5.34 | 0 |
| 2019-02-04 | $8.50 | $8.50 | $8.50 | $8.50 | $5.34 | 0 |
| 2019-02-01 | $8.28 | $8.57 | $8.28 | $8.50 | $5.34 | 3,773,400 |
| 2019-01-31 | $8.35 | $8.48 | $8.18 | $8.23 | $5.17 | 3,153,900 |
| 2019-01-30 | $8.37 | $8.53 | $8.30 | $8.33 | $5.24 | 2,386,570 |
| 2019-01-29 | $8.44 | $8.51 | $8.25 | $8.38 | $5.27 | 3,280,060 |
| 2019-01-28 | $8.68 | $8.68 | $8.42 | $8.44 | $5.31 | 3,791,030 |
| 2019-01-25 | $8.48 | $8.76 | $8.45 | $8.59 | $5.40 | 6,187,090 |
| 2019-01-24 | $8.45 | $8.52 | $8.39 | $8.48 | $5.33 | 4,099,690 |
| 2019-01-23 | $8.32 | $8.50 | $8.29 | $8.42 | $5.29 | 3,415,020 |
| 2019-01-22 | $8.50 | $8.52 | $8.30 | $8.33 | $5.24 | 3,556,700 |
| 2019-01-21 | $8.40 | $8.55 | $8.35 | $8.44 | $5.31 | 6,467,460 |
| 2019-01-18 | $8.27 | $8.42 | $8.25 | $8.32 | $5.23 | 4,827,100 |
| 2019-01-17 | $8.36 | $8.36 | $8.18 | $8.19 | $5.15 | 3,460,420 |
| 2019-01-16 | $8.51 | $8.53 | $8.34 | $8.36 | $5.26 | 5,780,910 |
| 2019-01-15 | $8.40 | $8.74 | $8.29 | $8.56 | $5.38 | 12,616,820 |
| 2019-01-14 | $8.10 | $8.67 | $8.05 | $8.49 | $5.34 | 8,470,280 |
| 2019-01-11 | $8.12 | $8.12 | $7.95 | $8.10 | $5.09 | 2,803,030 |
| 2019-01-10 | $8.11 | $8.12 | $7.98 | $8.04 | $5.06 | 3,626,220 |
| 2019-01-09 | $8.01 | $8.27 | $8.01 | $8.13 | $5.11 | 5,202,950 |
| 2019-01-08 | $8.09 | $8.09 | $8.00 | $8.01 | $5.04 | 2,769,530 |
| 2019-01-07 | $7.97 | $8.07 | $7.97 | $8.05 | $5.06 | 3,507,910 |
| 2019-01-04 | $7.80 | $7.96 | $7.70 | $7.95 | $5.00 | 3,410,880 |
| 2019-01-03 | $7.86 | $7.97 | $7.81 | $7.84 | $4.93 | 2,331,010 |
| 2019-01-02 | $7.89 | $7.97 | $7.84 | $7.86 | $4.94 | 2,346,530 |
| 2019-01-01 | $7.85 | $7.85 | $7.85 | $7.85 | $4.94 | 0 |
| 2018-12-31 | $7.85 | $7.85 | $7.85 | $7.85 | $4.94 | 0 |
| 2018-12-28 | $7.80 | $7.91 | $7.76 | $7.85 | $4.94 | 1,832,330 |
| 2018-12-27 | $8.09 | $8.13 | $7.76 | $7.77 | $4.89 | 4,377,190 |
| 2018-12-26 | $7.87 | $8.04 | $7.87 | $7.99 | $5.02 | 1,656,800 |
| 2018-12-25 | $8.03 | $8.03 | $7.61 | $7.93 | $4.99 | 3,579,510 |
| 2018-12-24 | $8.01 | $8.12 | $7.90 | $8.07 | $5.07 | 1,462,140 |
| 2018-12-21 | $8.04 | $8.04 | $7.89 | $8.01 | $5.04 | 2,698,770 |
| 2018-12-20 | $8.05 | $8.09 | $7.99 | $8.05 | $5.06 | 2,607,700 |
| 2018-12-19 | $8.16 | $8.22 | $8.02 | $8.05 | $5.06 | 2,468,400 |
| 2018-12-18 | $8.19 | $8.25 | $8.02 | $8.15 | $5.12 | 3,965,670 |
| 2018-12-17 | $8.43 | $8.48 | $8.17 | $8.22 | $5.17 | 6,109,600 |
| 2018-12-14 | $8.62 | $8.78 | $8.42 | $8.43 | $5.30 | 6,000,600 |
| 2018-12-13 | $8.56 | $8.74 | $8.46 | $8.61 | $5.41 | 4,874,370 |
| 2018-12-12 | $8.61 | $8.65 | $8.51 | $8.57 | $5.39 | 2,955,320 |
| 2018-12-11 | $8.55 | $8.56 | $8.42 | $8.50 | $5.34 | 3,020,900 |
| 2018-12-10 | $8.52 | $8.60 | $8.46 | $8.47 | $5.33 | 2,668,940 |
| 2018-12-07 | $8.68 | $8.79 | $8.48 | $8.53 | $5.36 | 5,014,540 |
| 2018-12-06 | $8.85 | $8.92 | $8.51 | $8.54 | $5.37 | 4,631,400 |
| 2018-12-05 | $8.70 | $8.95 | $8.67 | $8.90 | $5.60 | 3,848,800 |
| 2018-12-04 | $8.88 | $8.95 | $8.82 | $8.90 | $5.60 | 3,215,960 |
| 2018-12-03 | $8.65 | $8.97 | $8.64 | $8.96 | $5.63 | 5,397,450 |
| 2018-11-30 | $8.34 | $8.50 | $8.28 | $8.50 | $5.34 | 2,648,200 |
| 2018-11-29 | $8.80 | $8.81 | $8.21 | $8.33 | $5.24 | 3,261,000 |
| 2018-11-28 | $8.60 | $8.68 | $8.46 | $8.65 | $5.44 | 3,084,500 |
| 2018-11-27 | $8.67 | $8.69 | $8.51 | $8.62 | $5.42 | 1,864,800 |
| 2018-11-26 | $8.53 | $8.74 | $8.51 | $8.53 | $5.36 | 2,345,300 |
| 2018-11-23 | $9.03 | $9.08 | $8.58 | $8.58 | $5.40 | 3,201,700 |
| 2018-11-22 | $9.19 | $9.25 | $8.92 | $8.99 | $5.65 | 2,255,870 |
| 2018-11-21 | $8.90 | $9.08 | $8.85 | $9.08 | $5.71 | 2,470,850 |
| 2018-11-20 | $9.15 | $9.27 | $8.95 | $8.95 | $5.63 | 3,162,370 |
| 2018-11-19 | $9.12 | $9.26 | $9.09 | $9.22 | $5.80 | 3,765,920 |
| 2018-11-16 | $9.17 | $9.28 | $9.06 | $9.13 | $5.74 | 3,441,400 |
| 2018-11-15 | $8.97 | $9.20 | $8.96 | $9.13 | $5.74 | 3,150,320 |
| 2018-11-14 | $8.88 | $9.16 | $8.87 | $9.00 | $5.66 | 4,145,190 |
| 2018-11-13 | $8.79 | $8.99 | $8.75 | $8.91 | $5.60 | 3,586,010 |
| 2018-11-12 | $8.52 | $8.89 | $8.48 | $8.89 | $5.59 | 3,427,300 |
| 2018-11-09 | $8.54 | $8.66 | $8.47 | $8.52 | $5.36 | 1,423,600 |
| 2018-11-08 | $8.73 | $8.77 | $8.53 | $8.53 | $5.36 | 2,042,700 |
| 2018-11-07 | $8.74 | $8.79 | $8.67 | $8.69 | $5.46 | 2,623,300 |
| 2018-11-06 | $8.73 | $8.81 | $8.66 | $8.74 | $5.50 | 2,046,100 |
| 2018-11-05 | $8.70 | $8.85 | $8.60 | $8.83 | $5.55 | 3,675,670 |
| 2018-11-02 | $8.67 | $8.80 | $8.61 | $8.70 | $5.47 | 4,977,450 |
| 2018-11-01 | $8.48 | $8.75 | $8.48 | $8.54 | $5.37 | 4,489,140 |
| 2018-10-31 | $8.34 | $8.48 | $8.30 | $8.40 | $5.28 | 1,864,600 |
| 2018-10-30 | $8.23 | $8.43 | $8.15 | $8.32 | $5.23 | 2,318,400 |
| 2018-10-29 | $8.35 | $8.45 | $8.18 | $8.25 | $5.19 | 1,653,700 |
| 2018-10-26 | $8.45 | $8.51 | $8.35 | $8.41 | $5.29 | 1,820,230 |
| 2018-10-25 | $8.25 | $8.43 | $8.08 | $8.37 | $5.26 | 2,226,210 |
| 2018-10-24 | $8.20 | $8.44 | $8.20 | $8.36 | $5.26 | 2,333,340 |
| 2018-10-23 | $8.34 | $8.66 | $8.26 | $8.34 | $5.24 | 4,845,300 |
| 2018-10-22 | $8.05 | $8.39 | $8.00 | $8.32 | $5.23 | 4,373,900 |
| 2018-10-19 | $7.61 | $7.98 | $7.57 | $7.91 | $4.97 | 2,510,100 |
| 2018-10-18 | $7.99 | $7.99 | $7.70 | $7.72 | $4.85 | 2,388,100 |
| 2018-10-17 | $7.93 | $8.02 | $7.87 | $7.99 | $5.02 | 2,954,980 |
| 2018-10-16 | $7.80 | $7.90 | $7.70 | $7.86 | $4.94 | 3,174,480 |
| 2018-10-15 | $7.89 | $7.92 | $7.65 | $7.68 | $4.83 | 2,132,700 |
| 2018-10-12 | $7.80 | $8.05 | $7.52 | $7.78 | $4.89 | 4,286,200 |
| 2018-10-11 | $8.36 | $8.38 | $7.70 | $7.80 | $4.90 | 4,908,280 |
| 2018-10-10 | $8.65 | $8.71 | $8.55 | $8.56 | $5.38 | 2,296,600 |
| 2018-10-09 | $8.54 | $8.54 | $8.40 | $8.44 | $5.31 | 1,754,200 |
| 2018-10-08 | $8.50 | $8.66 | $8.48 | $8.50 | $5.34 | 2,180,180 |
| 2018-10-05 | $8.66 | $8.66 | $8.66 | $8.66 | $5.45 | 0 |
| 2018-10-04 | $8.66 | $8.66 | $8.66 | $8.66 | $5.45 | 0 |
| 2018-10-03 | $8.66 | $8.66 | $8.66 | $8.66 | $5.45 | 0 |
| 2018-10-02 | $8.66 | $8.66 | $8.66 | $8.66 | $5.45 | 0 |
| 2018-10-01 | $8.66 | $8.66 | $8.66 | $8.66 | $5.45 | 0 |
| 2018-09-28 | $8.64 | $8.69 | $8.63 | $8.66 | $5.45 | 2,058,400 |
| 2018-09-27 | $8.79 | $8.79 | $8.58 | $8.59 | $5.40 | 1,492,200 |
| 2018-09-26 | $8.76 | $8.84 | $8.70 | $8.77 | $5.51 | 2,017,360 |
| 2018-09-25 | $8.80 | $8.86 | $8.76 | $8.79 | $5.53 | 1,167,100 |
| 2018-09-24 | $8.84 | $8.84 | $8.84 | $8.84 | $5.56 | 0 |
| 2018-09-21 | $8.73 | $8.86 | $8.66 | $8.84 | $5.56 | 2,927,710 |
| 2018-09-20 | $8.78 | $8.88 | $8.66 | $8.78 | $5.52 | 2,575,710 |
| 2018-09-19 | $8.62 | $8.76 | $8.58 | $8.70 | $5.47 | 1,721,100 |
| 2018-09-18 | $8.54 | $8.65 | $8.44 | $8.65 | $5.44 | 1,910,880 |
| 2018-09-17 | $8.73 | $8.73 | $8.52 | $8.54 | $5.37 | 2,054,700 |
| 2018-09-14 | $8.85 | $8.86 | $8.73 | $8.73 | $5.49 | 1,181,000 |
| 2018-09-13 | $8.82 | $8.85 | $8.75 | $8.82 | $5.55 | 1,390,800 |
| 2018-09-12 | $8.73 | $8.89 | $8.73 | $8.78 | $5.52 | 1,607,500 |
| 2018-09-11 | $8.79 | $8.84 | $8.73 | $8.77 | $5.51 | 1,196,920 |
| 2018-09-10 | $8.80 | $8.87 | $8.71 | $8.78 | $5.52 | 1,610,500 |
| 2018-09-07 | $8.70 | $8.90 | $8.70 | $8.81 | $5.54 | 1,994,750 |
| 2018-09-06 | $8.76 | $8.86 | $8.67 | $8.69 | $5.46 | 1,773,560 |
| 2018-09-05 | $8.90 | $8.93 | $8.72 | $8.76 | $5.51 | 1,807,900 |
| 2018-09-04 | $8.85 | $8.96 | $8.82 | $8.93 | $5.62 | 1,665,280 |
| 2018-09-03 | $9.03 | $9.03 | $8.73 | $8.87 | $5.58 | 2,573,300 |
| 2018-08-31 | $9.06 | $9.10 | $8.97 | $9.02 | $5.67 | 2,573,780 |
| 2018-08-30 | $9.20 | $9.46 | $9.09 | $9.15 | $5.75 | 4,501,250 |
| 2018-08-29 | $9.17 | $9.17 | $9.06 | $9.15 | $5.75 | 2,012,270 |
| 2018-08-28 | $9.16 | $9.25 | $9.10 | $9.17 | $5.77 | 2,557,520 |
| 2018-08-27 | $8.96 | $9.16 | $8.94 | $9.12 | $5.73 | 4,151,590 |
| 2018-08-24 | $9.10 | $9.10 | $8.86 | $8.95 | $5.63 | 2,041,170 |
| 2018-08-23 | $9.02 | $9.15 | $9.00 | $9.10 | $5.72 | 2,215,460 |
| 2018-08-22 | $9.08 | $9.29 | $8.96 | $8.98 | $5.65 | 2,806,600 |
| 2018-08-21 | $9.10 | $9.17 | $8.97 | $9.08 | $5.71 | 3,020,500 |
| 2018-08-20 | $9.03 | $9.08 | $8.87 | $9.02 | $5.67 | 3,441,500 |
| 2018-08-17 | $9.15 | $9.28 | $8.95 | $8.96 | $5.63 | 2,522,500 |
| 2018-08-16 | $9.05 | $9.23 | $9.04 | $9.13 | $5.74 | 2,269,600 |
| 2018-08-15 | $9.38 | $9.38 | $9.13 | $9.21 | $5.79 | 2,810,530 |
| 2018-08-14 | $9.30 | $9.48 | $9.28 | $9.36 | $5.89 | 3,935,360 |
| 2018-08-13 | $8.90 | $9.46 | $8.78 | $9.40 | $5.91 | 7,518,550 |
| 2018-08-10 | $8.93 | $8.97 | $8.82 | $8.93 | $5.62 | 3,351,360 |
| 2018-08-09 | $8.73 | $8.90 | $8.62 | $8.86 | $5.57 | 2,568,600 |
| 2018-08-08 | $8.77 | $8.82 | $8.61 | $8.62 | $5.42 | 1,961,300 |
| 2018-08-07 | $8.58 | $8.79 | $8.56 | $8.77 | $5.51 | 1,693,400 |
| 2018-08-06 | $8.75 | $8.81 | $8.51 | $8.58 | $5.40 | 2,563,100 |
| 2018-08-03 | $8.85 | $8.97 | $8.71 | $8.75 | $5.50 | 2,917,300 |
| 2018-08-02 | $9.30 | $9.30 | $8.75 | $8.83 | $5.55 | 4,141,900 |
| 2018-08-01 | $9.50 | $9.56 | $9.28 | $9.30 | $5.85 | 2,167,000 |
| 2018-07-31 | $9.47 | $9.60 | $9.44 | $9.47 | $5.95 | 1,895,700 |
| 2018-07-30 | $9.41 | $9.58 | $9.41 | $9.42 | $5.92 | 2,167,240 |
| 2018-07-27 | $9.57 | $9.57 | $9.41 | $9.42 | $5.92 | 2,043,000 |
| 2018-07-26 | $9.60 | $9.66 | $9.46 | $9.51 | $5.98 | 4,692,650 |
| 2018-07-25 | $9.69 | $9.71 | $9.53 | $9.67 | $6.08 | 4,701,930 |
| 2018-07-24 | $9.45 | $9.79 | $9.40 | $9.70 | $6.10 | 6,823,630 |
| 2018-07-23 | $9.24 | $9.47 | $9.22 | $9.40 | $5.91 | 2,148,120 |
| 2018-07-20 | $9.34 | $9.35 | $9.15 | $9.34 | $5.87 | 2,677,300 |
| 2018-07-19 | $9.43 | $9.65 | $9.24 | $9.35 | $5.88 | 3,532,430 |
| 2018-07-18 | $9.19 | $9.55 | $9.16 | $9.32 | $5.86 | 5,030,600 |
| 2018-07-17 | $9.16 | $9.20 | $9.07 | $9.18 | $5.77 | 1,843,700 |
| 2018-07-16 | $9.25 | $9.26 | $9.12 | $9.15 | $5.75 | 2,215,300 |
| 2018-07-13 | $9.18 | $9.29 | $9.11 | $9.24 | $5.81 | 2,964,370 |
| 2018-07-12 | $8.98 | $9.20 | $8.98 | $9.16 | $5.76 | 3,223,770 |
| 2018-07-11 | $9.11 | $9.11 | $8.77 | $8.95 | $5.63 | 2,988,900 |
| 2018-07-10 | $9.00 | $9.22 | $9.00 | $9.21 | $5.79 | 3,088,700 |
| 2018-07-09 | $8.90 | $9.06 | $8.89 | $9.04 | $5.68 | 2,846,800 |
| 2018-07-06 | $8.78 | $9.06 | $8.61 | $8.88 | $5.58 | 3,452,660 |
| 2018-07-05 | $9.10 | $9.17 | $8.76 | $8.78 | $5.52 | 2,545,200 |
| 2018-07-04 | $9.23 | $9.28 | $9.05 | $9.10 | $5.72 | 2,123,700 |
| 2018-07-03 | $9.02 | $9.39 | $9.00 | $9.29 | $5.84 | 3,543,600 |
| 2018-07-02 | $9.39 | $9.47 | $9.07 | $9.16 | $5.76 | 3,334,400 |
| 2018-06-29 | $9.18 | $9.38 | $9.10 | $9.38 | $5.90 | 3,360,910 |
| 2018-06-28 | $9.19 | $9.38 | $9.17 | $9.19 | $5.78 | 2,848,410 |
| 2018-06-27 | $9.82 | $9.82 | $9.08 | $9.24 | $5.81 | 9,305,760 |
| 2018-06-26 | $8.94 | $8.94 | $8.31 | $8.93 | $5.62 | 4,815,080 |
| 2018-06-25 | $9.12 | $9.17 | $8.97 | $9.05 | $5.69 | 3,155,400 |
| 2018-06-22 | $9.05 | $9.10 | $8.86 | $9.03 | $5.68 | 4,013,790 |
| 2018-06-21 | $9.16 | $9.30 | $8.98 | $9.04 | $5.68 | 3,153,300 |
| 2018-06-20 | $9.10 | $9.35 | $8.98 | $9.24 | $5.81 | 4,034,350 |
| 2018-06-19 | $9.83 | $9.83 | $8.98 | $9.17 | $5.77 | 8,243,860 |
| 2018-06-18 | $9.88 | $9.88 | $9.88 | $9.88 | $6.21 | 0 |
| 2018-06-15 | $10.08 | $10.13 | $9.70 | $9.88 | $6.21 | 5,020,270 |
| 2018-06-14 | $10.14 | $10.28 | $10.03 | $10.06 | $6.33 | 4,172,550 |
| 2018-06-13 | $10.45 | $10.48 | $10.04 | $10.09 | $6.34 | 7,080,730 |
| 2018-06-12 | $10.55 | $10.66 | $10.41 | $10.49 | $6.60 | 4,318,920 |
| 2018-06-11 | $10.63 | $10.70 | $10.53 | $10.55 | $6.63 | 2,681,100 |
| 2018-06-08 | $10.80 | $10.83 | $10.57 | $10.62 | $6.68 | 3,333,400 |
| 2018-06-07 | $10.97 | $11.03 | $10.84 | $10.86 | $6.83 | 2,011,900 |
| 2018-06-06 | $11.05 | $11.13 | $10.96 | $10.96 | $6.89 | 2,000,700 |
| 2018-06-05 | $10.97 | $11.05 | $10.91 | $11.04 | $6.94 | 1,643,200 |
| 2018-06-04 | $10.85 | $10.99 | $10.84 | $10.92 | $6.87 | 1,893,100 |
| 2018-06-01 | $11.02 | $11.05 | $10.84 | $10.87 | $6.83 | 2,103,460 |
| 2018-05-31 | $10.80 | $11.06 | $10.80 | $10.94 | $6.88 | 2,272,960 |
| 2018-05-30 | $11.20 | $11.20 | $10.78 | $10.81 | $6.80 | 4,421,790 |
| 2018-05-29 | $11.20 | $11.87 | $11.18 | $11.24 | $7.07 | 3,356,150 |
| 2018-05-28 | $11.25 | $11.38 | $11.08 | $11.19 | $7.02 | 2,873,670 |
| 2018-05-25 | $11.74 | $11.74 | $11.28 | $11.31 | $7.09 | 4,461,790 |
| 2018-05-24 | $11.72 | $11.76 | $11.53 | $11.65 | $7.31 | 2,735,000 |
| 2018-05-23 | $11.94 | $11.94 | $11.58 | $11.58 | $7.26 | 5,430,930 |
| 2018-05-22 | $12.04 | $12.09 | $11.75 | $11.96 | $7.50 | 5,091,210 |
| 2018-05-21 | $12.10 | $12.50 | $11.90 | $12.00 | $7.53 | 10,547,610 |
| 2018-05-18 | $12.00 | $12.05 | $11.59 | $11.84 | $7.43 | 3,851,850 |
| 2018-05-17 | $12.07 | $12.13 | $11.71 | $11.84 | $7.43 | 3,220,930 |
| 2018-05-16 | $11.95 | $12.11 | $11.82 | $12.05 | $7.56 | 5,342,700 |
| 2018-05-15 | $11.99 | $11.99 | $11.81 | $11.92 | $7.48 | 3,921,610 |
| 2018-05-14 | $11.93 | $12.11 | $11.71 | $12.01 | $7.53 | 9,229,980 |
| 2018-05-11 | $11.91 | $11.95 | $11.65 | $11.66 | $7.31 | 4,385,490 |
| 2018-05-10 | $11.73 | $11.95 | $11.62 | $11.91 | $7.47 | 5,723,190 |
| 2018-05-09 | $11.65 | $11.76 | $11.50 | $11.70 | $7.34 | 3,824,590 |
| 2018-05-08 | $11.53 | $11.67 | $11.53 | $11.65 | $7.31 | 2,776,090 |
| 2018-05-07 | $11.42 | $11.70 | $11.42 | $11.61 | $7.28 | 4,028,680 |
| 2018-05-04 | $11.21 | $11.61 | $11.21 | $11.42 | $7.16 | 5,044,410 |
| 2018-05-03 | $11.13 | $11.21 | $10.91 | $11.20 | $7.02 | 3,402,530 |
| 2018-05-02 | $10.80 | $11.20 | $10.80 | $11.13 | $6.98 | 3,831,100 |
| 2018-05-01 | $10.86 | $10.86 | $10.86 | $10.86 | $6.81 | 0 |
| 2018-04-30 | $10.86 | $10.86 | $10.86 | $10.86 | $6.81 | 0 |
| 2018-04-27 | $10.85 | $10.98 | $10.75 | $10.86 | $6.81 | 2,714,750 |
| 2018-04-26 | $11.05 | $11.22 | $10.80 | $10.84 | $6.80 | 3,556,550 |
| 2018-04-25 | $10.98 | $11.10 | $10.86 | $11.01 | $6.90 | 2,202,900 |
| 2018-04-24 | $10.80 | $11.06 | $10.74 | $11.05 | $6.93 | 2,349,780 |
| 2018-04-23 | $10.84 | $11.02 | $10.70 | $10.81 | $6.78 | 1,865,100 |
| 2018-04-20 | $11.18 | $11.32 | $10.77 | $10.92 | $6.85 | 3,910,000 |
| 2018-04-19 | $10.91 | $11.33 | $10.91 | $11.19 | $7.02 | 3,363,660 |
| 2018-04-18 | $10.90 | $10.98 | $10.72 | $10.92 | $6.85 | 3,115,840 |
| 2018-04-17 | $11.30 | $11.39 | $10.80 | $10.82 | $6.79 | 3,818,560 |
| 2018-04-16 | $11.34 | $11.51 | $11.25 | $11.29 | $7.08 | 2,723,080 |
| 2018-04-13 | $11.27 | $11.45 | $11.27 | $11.34 | $7.11 | 2,315,770 |
| 2018-04-12 | $11.52 | $11.57 | $11.29 | $11.29 | $7.08 | 2,917,190 |
| 2018-04-11 | $11.53 | $11.60 | $11.43 | $11.48 | $7.20 | 2,430,800 |
| 2018-04-10 | $11.48 | $11.57 | $11.39 | $11.50 | $7.21 | 2,222,240 |
| 2018-04-09 | $11.62 | $11.63 | $11.35 | $11.48 | $7.20 | 3,349,480 |
| 2018-04-06 | $11.63 | $11.63 | $11.63 | $11.63 | $7.29 | 0 |
| 2018-04-05 | $11.63 | $11.63 | $11.63 | $11.63 | $7.29 | 0 |
| 2018-04-04 | $11.85 | $11.85 | $11.60 | $11.63 | $7.29 | 3,943,580 |
| 2018-04-03 | $11.41 | $11.93 | $11.40 | $11.82 | $7.41 | 8,050,370 |
| 2018-04-02 | $11.76 | $11.94 | $11.58 | $11.59 | $7.27 | 8,909,030 |
| 2018-03-30 | $11.16 | $11.54 | $11.16 | $11.42 | $7.16 | 4,537,300 |
| 2018-03-29 | $11.04 | $11.18 | $11.01 | $11.16 | $7.00 | 3,063,000 |
| 2018-03-28 | $10.96 | $11.38 | $10.81 | $11.03 | $6.92 | 4,782,150 |
| 2018-03-27 | $11.13 | $11.18 | $10.97 | $11.04 | $6.92 | 4,310,010 |
| 2018-03-26 | $10.55 | $10.94 | $10.45 | $10.87 | $6.82 | 4,094,340 |
| 2018-03-23 | $11.28 | $11.36 | $10.46 | $10.59 | $6.64 | 9,358,370 |
| 2018-03-22 | $11.66 | $11.77 | $11.51 | $11.52 | $7.22 | 3,593,050 |
| 2018-03-21 | $11.72 | $11.86 | $11.66 | $11.69 | $7.33 | 3,481,480 |
| 2018-03-20 | $11.75 | $11.76 | $11.55 | $11.72 | $7.35 | 4,196,100 |
| 2018-03-19 | $11.81 | $11.97 | $11.71 | $11.82 | $7.41 | 3,301,300 |
| 2018-03-16 | $11.89 | $11.94 | $11.75 | $11.81 | $7.41 | 3,875,540 |
| 2018-03-15 | $11.81 | $11.96 | $11.68 | $11.84 | $7.43 | 5,009,010 |
| 2018-03-14 | $12.06 | $12.13 | $11.79 | $11.81 | $7.41 | 6,179,580 |
| 2018-03-13 | $12.36 | $12.40 | $12.07 | $12.09 | $7.58 | 6,588,700 |
| 2018-03-12 | $12.26 | $12.36 | $12.22 | $12.32 | $7.73 | 6,661,540 |
| 2018-03-09 | $12.15 | $12.27 | $12.08 | $12.24 | $7.68 | 5,317,660 |
| 2018-03-08 | $12.10 | $12.19 | $11.96 | $12.13 | $7.61 | 5,267,690 |
| 2018-03-07 | $12.32 | $12.37 | $12.09 | $12.11 | $7.59 | 3,896,850 |
| 2018-03-06 | $12.26 | $12.35 | $12.21 | $12.32 | $7.73 | 4,446,610 |
| 2018-03-05 | $12.26 | $12.40 | $12.00 | $12.26 | $7.69 | 5,465,080 |
| 2018-03-02 | $12.28 | $12.49 | $12.27 | $12.30 | $7.71 | 5,025,700 |
| 2018-03-01 | $12.40 | $12.48 | $12.20 | $12.44 | $7.80 | 7,612,020 |
| 2018-02-28 | $11.77 | $12.66 | $11.63 | $12.48 | $7.83 | 12,929,470 |
| 2018-02-27 | $11.88 | $12.00 | $11.77 | $11.85 | $7.43 | 6,191,570 |
| 2018-02-26 | $11.64 | $11.88 | $11.55 | $11.87 | $7.44 | 4,077,670 |
| 2018-02-23 | $11.54 | $11.62 | $11.51 | $11.56 | $7.25 | 2,121,900 |
| 2018-02-22 | $11.46 | $11.58 | $11.43 | $11.57 | $7.26 | 2,391,380 |
| 2018-02-21 | $11.43 | $11.43 | $11.43 | $11.43 | $7.17 | 0 |
| 2018-02-20 | $11.43 | $11.43 | $11.43 | $11.43 | $7.17 | 0 |
| 2018-02-19 | $11.43 | $11.43 | $11.43 | $11.43 | $7.17 | 0 |
| 2018-02-16 | $11.43 | $11.43 | $11.43 | $11.43 | $7.17 | 0 |
| 2018-02-15 | $11.43 | $11.43 | $11.43 | $11.43 | $7.17 | 0 |
| 2018-02-14 | $11.39 | $11.45 | $11.33 | $11.43 | $7.17 | 1,190,400 |
| 2018-02-13 | $11.32 | $11.50 | $11.29 | $11.35 | $7.12 | 2,842,600 |
| 2018-02-12 | $11.30 | $11.45 | $11.20 | $11.33 | $7.11 | 2,793,700 |
| 2018-02-09 | $11.42 | $11.42 | $11.12 | $11.20 | $7.02 | 3,599,200 |
| 2018-02-08 | $11.29 | $11.49 | $11.26 | $11.48 | $7.20 | 2,629,740 |
| 2018-02-07 | $11.21 | $11.49 | $11.04 | $11.22 | $7.04 | 2,528,360 |
| 2018-02-06 | $11.38 | $11.49 | $11.02 | $11.11 | $6.97 | 4,743,900 |
| 2018-02-05 | $11.28 | $11.55 | $11.20 | $11.51 | $7.22 | 3,423,100 |
| 2018-02-02 | $11.41 | $11.50 | $11.26 | $11.39 | $7.14 | 3,185,820 |
| 2018-02-01 | $11.26 | $11.45 | $11.20 | $11.37 | $7.13 | 4,328,110 |
| 2018-01-31 | $11.64 | $11.64 | $11.25 | $11.33 | $7.11 | 4,895,300 |
| 2018-01-30 | $11.80 | $11.80 | $11.56 | $11.65 | $7.31 | 2,773,860 |
| 2018-01-29 | $11.80 | $11.88 | $11.66 | $11.75 | $7.37 | 2,913,100 |
| 2018-01-26 | $11.84 | $11.89 | $11.71 | $11.74 | $7.36 | 3,125,300 |
| 2018-01-25 | $11.90 | $11.98 | $11.80 | $11.83 | $7.42 | 3,789,970 |
| 2018-01-24 | $11.90 | $11.97 | $11.76 | $11.89 | $7.46 | 4,588,640 |
| 2018-01-23 | $11.79 | $12.03 | $11.75 | $11.89 | $7.46 | 5,097,640 |
| 2018-01-22 | $11.69 | $11.85 | $11.62 | $11.81 | $7.41 | 4,883,630 |
| 2018-01-19 | $11.65 | $11.76 | $11.58 | $11.69 | $7.33 | 5,396,420 |
| 2018-01-18 | $11.63 | $11.65 | $11.44 | $11.60 | $7.27 | 5,996,620 |
| 2018-01-17 | $11.59 | $11.76 | $11.34 | $11.65 | $7.31 | 5,964,830 |
| 2018-01-16 | $11.42 | $11.68 | $11.42 | $11.59 | $7.27 | 6,767,800 |
| 2018-01-15 | $11.40 | $11.46 | $11.12 | $11.30 | $7.09 | 8,903,200 |
| 2018-01-12 | $11.70 | $11.85 | $11.34 | $11.38 | $7.14 | 19,630,600 |
| 2018-01-11 | $11.58 | $12.17 | $11.58 | $11.85 | $7.43 | 21,831,760 |
| 2018-01-10 | $12.42 | $12.54 | $12.32 | $12.51 | $7.85 | 4,889,000 |
| 2018-01-09 | $12.79 | $12.96 | $12.40 | $12.41 | $7.78 | 10,938,810 |
| 2018-01-08 | $12.85 | $12.89 | $12.65 | $12.72 | $7.98 | 5,302,110 |
| 2018-01-05 | $13.02 | $13.13 | $12.85 | $12.92 | $8.10 | 6,028,910 |
| 2018-01-04 | $13.04 | $13.44 | $12.95 | $13.15 | $8.25 | 7,437,630 |
| 2018-01-03 | $12.95 | $13.11 | $12.82 | $13.03 | $8.17 | 5,962,600 |
| 2018-01-02 | $12.72 | $12.94 | $12.72 | $12.90 | $8.09 | 4,812,240 |
| 2018-01-01 | $12.72 | $12.72 | $12.72 | $12.72 | $7.98 | 0 |
| 2017-12-29 | $12.56 | $12.83 | $12.56 | $12.72 | $7.98 | 4,353,410 |
| 2017-12-28 | $12.61 | $12.79 | $12.46 | $12.56 | $7.88 | 4,524,860 |
| 2017-12-27 | $12.39 | $12.98 | $12.39 | $12.75 | $8.00 | 7,128,520 |
| 2017-12-26 | $12.40 | $12.48 | $12.12 | $12.38 | $7.76 | 7,429,660 |
| 2017-12-25 | $12.86 | $12.92 | $12.49 | $12.56 | $7.88 | 7,125,870 |
| 2017-12-22 | $12.88 | $13.25 | $12.83 | $12.92 | $8.10 | 7,944,860 |
| 2017-12-21 | $12.37 | $13.50 | $12.37 | $13.00 | $8.15 | 15,856,930 |
| 2017-12-20 | $12.50 | $12.52 | $12.32 | $12.36 | $7.75 | 3,647,420 |
| 2017-12-19 | $12.55 | $12.55 | $12.37 | $12.43 | $7.80 | 3,239,500 |
| 2017-12-18 | $12.51 | $12.59 | $12.40 | $12.48 | $7.83 | 4,213,640 |
| 2017-12-15 | $12.41 | $12.42 | $12.20 | $12.39 | $7.77 | 4,212,020 |
| 2017-12-14 | $12.37 | $12.52 | $12.33 | $12.39 | $7.77 | 4,838,410 |
| 2017-12-13 | $12.30 | $12.45 | $12.25 | $12.37 | $7.76 | 4,412,680 |
| 2017-12-12 | $12.47 | $12.55 | $12.26 | $12.27 | $7.69 | 5,823,290 |
| 2017-12-11 | $12.52 | $12.61 | $12.35 | $12.48 | $7.83 | 5,926,620 |
| 2017-12-08 | $12.10 | $12.65 | $12.10 | $12.52 | $7.85 | 9,400,150 |
| 2017-12-07 | $11.95 | $12.15 | $11.90 | $12.08 | $7.58 | 5,778,470 |
| 2017-12-06 | $11.80 | $12.04 | $11.75 | $11.95 | $7.49 | 5,719,680 |
| 2017-12-05 | $12.03 | $12.13 | $11.80 | $11.81 | $7.41 | 8,586,390 |
| 2017-12-04 | $12.24 | $12.36 | $11.92 | $12.05 | $7.56 | 12,253,590 |
| 2017-12-01 | $12.06 | $12.53 | $12.00 | $12.24 | $7.68 | 12,238,930 |
| 2017-11-30 | $12.18 | $12.47 | $11.79 | $11.87 | $7.44 | 14,247,800 |
| 2017-11-29 | $12.02 | $12.54 | $12.00 | $12.36 | $7.75 | 39,043,270 |
| 2017-11-28 | $12.77 | $12.77 | $12.77 | $12.77 | $8.01 | 6,718,600 |
| 2017-11-27 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-24 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-23 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-22 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-21 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-20 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-17 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-16 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-15 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-14 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-13 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-10 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-09 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-08 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-07 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-06 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-03 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-02 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-11-01 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-31 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-30 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-27 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-26 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-25 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-24 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-23 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-20 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-19 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-18 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-17 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-16 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-13 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-12 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-11 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-10 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-09 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-06 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-05 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-04 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-03 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-10-02 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-29 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-28 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-27 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-26 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-25 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-22 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-21 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-20 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-19 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-18 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-15 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-14 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-13 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-12 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-11 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-08 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-07 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-06 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-05 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-04 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-09-01 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-31 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-30 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-29 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-28 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-25 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-24 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-23 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-22 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-21 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-18 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-17 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-16 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-15 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-14 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-11 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-10 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-09 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-08 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-07 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-04 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-03 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-02 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-08-01 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-31 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-28 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-27 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-26 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-25 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-24 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-21 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-20 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-19 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-18 | $14.19 | $14.19 | $14.19 | $14.19 | $8.90 | 0 |
| 2017-07-17 | $14.91 | $14.91 | $14.00 | $14.19 | $8.90 | 6,807,920 |
| 2017-07-14 | $15.37 | $15.46 | $14.80 | $14.89 | $9.34 | 7,558,100 |
| 2017-07-13 | $15.32 | $15.47 | $15.22 | $15.40 | $9.66 | 3,347,720 |
| 2017-07-12 | $15.68 | $15.77 | $15.00 | $15.35 | $9.63 | 8,258,120 |
| 2017-07-11 | $16.14 | $16.14 | $15.50 | $15.69 | $9.84 | 6,789,400 |
| 2017-07-10 | $16.31 | $16.37 | $16.01 | $16.11 | $10.10 | 5,690,640 |
| 2017-07-07 | $15.83 | $16.35 | $15.73 | $16.31 | $10.23 | 8,734,620 |
| 2017-07-06 | $16.06 | $16.06 | $15.66 | $15.88 | $9.96 | 7,000,120 |
| 2017-07-05 | $16.00 | $16.11 | $15.86 | $16.06 | $10.07 | 5,461,450 |
| 2017-07-04 | $15.97 | $16.11 | $15.85 | $15.97 | $10.02 | 4,944,470 |
| 2017-07-03 | $15.60 | $16.02 | $15.48 | $15.97 | $10.02 | 6,572,750 |
| 2017-06-30 | $15.72 | $15.78 | $15.51 | $15.60 | $9.78 | 5,192,450 |
| 2017-06-29 | $15.88 | $16.05 | $15.66 | $15.72 | $9.86 | 6,126,890 |
| 2017-06-28 | $15.95 | $16.15 | $15.82 | $15.93 | $9.99 | 5,717,240 |
| 2017-06-27 | $15.86 | $16.20 | $15.71 | $16.01 | $10.04 | 9,583,350 |
| 2017-06-26 | $15.49 | $15.95 | $15.48 | $15.89 | $9.96 | 6,531,280 |
| 2017-06-23 | $15.69 | $15.70 | $15.26 | $15.49 | $9.71 | 6,093,500 |
| 2017-06-22 | $16.12 | $16.23 | $15.63 | $15.72 | $9.86 | 8,040,940 |
| 2017-06-21 | $15.75 | $16.09 | $15.62 | $16.04 | $10.06 | 7,762,220 |
| 2017-06-20 | $15.47 | $15.89 | $15.47 | $15.70 | $9.85 | 7,580,990 |
| 2017-06-19 | $15.37 | $15.48 | $15.25 | $15.45 | $9.69 | 3,774,800 |
| 2017-06-16 | $15.50 | $15.78 | $15.25 | $15.39 | $9.65 | 7,446,750 |
| 2017-06-15 | $14.93 | $15.70 | $14.86 | $15.58 | $9.77 | 10,487,960 |
| 2017-06-14 | $15.01 | $15.01 | $14.78 | $14.84 | $9.31 | 6,310,220 |
| 2017-06-13 | $14.86 | $15.13 | $14.67 | $15.02 | $9.42 | 5,928,480 |
| 2017-06-12 | $15.41 | $15.41 | $14.74 | $14.84 | $9.31 | 10,647,100 |
| 2017-06-09 | $15.51 | $15.58 | $15.26 | $15.43 | $9.68 | 4,099,430 |
| 2017-06-08 | $15.47 | $15.64 | $15.38 | $15.54 | $9.75 | 6,504,650 |
| 2017-06-07 | $15.22 | $15.68 | $15.17 | $15.47 | $9.70 | 6,549,440 |
| 2017-06-06 | $15.22 | $15.44 | $15.05 | $15.13 | $9.49 | 5,420,700 |
| 2017-06-05 | $14.95 | $15.48 | $14.86 | $15.22 | $9.54 | 8,879,290 |
| 2017-06-02 | $14.45 | $14.95 | $14.30 | $14.80 | $9.28 | 5,703,880 |
| 2017-06-01 | $15.51 | $15.51 | $14.45 | $14.61 | $9.16 | 15,726,740 |
| 2017-05-31 | $16.10 | $16.18 | $15.50 | $15.54 | $9.75 | 7,638,450 |
| 2017-05-30 | $15.79 | $15.79 | $15.79 | $15.79 | $9.90 | 0 |
| 2017-05-29 | $15.79 | $15.79 | $15.79 | $15.79 | $9.90 | 0 |
| 2017-05-26 | $15.66 | $16.26 | $15.60 | $15.79 | $9.90 | 8,521,690 |
| 2017-05-25 | $16.16 | $16.26 | $15.16 | $15.79 | $9.90 | 15,671,200 |
| 2017-05-24 | $15.78 | $16.12 | $15.52 | $16.06 | $10.07 | 8,944,780 |
| 2017-05-23 | $16.21 | $16.56 | $15.88 | $15.99 | $10.03 | 7,235,450 |
| 2017-05-22 | $16.98 | $17.26 | $16.22 | $16.33 | $10.24 | 8,961,990 |
| 2017-05-19 | $17.09 | $17.23 | $16.71 | $17.11 | $10.73 | 5,927,470 |
| 2017-05-18 | $17.66 | $18.20 | $17.10 | $17.14 | $10.75 | 11,604,480 |
| 2017-05-17 | $17.86 | $17.99 | $17.41 | $17.89 | $11.22 | 12,534,430 |
| 2017-05-16 | $16.58 | $17.80 | $16.51 | $17.71 | $11.11 | 12,115,960 |
| 2017-05-15 | $17.00 | $17.22 | $16.69 | $16.81 | $10.54 | 5,613,210 |
| 2017-05-12 | $16.65 | $17.23 | $16.51 | $16.86 | $10.57 | 8,633,480 |
| 2017-05-11 | $15.86 | $16.79 | $15.85 | $16.73 | $10.49 | 8,081,550 |
| 2017-05-10 | $16.70 | $17.07 | $16.10 | $16.12 | $10.11 | 7,151,410 |
| 2017-05-09 | $16.26 | $16.92 | $16.03 | $16.81 | $10.54 | 8,229,190 |
| 2017-05-08 | $17.00 | $17.00 | $16.05 | $16.33 | $10.24 | 10,444,770 |
| 2017-05-05 | $17.91 | $17.97 | $16.95 | $17.16 | $10.76 | 16,585,340 |
| 2017-05-04 | $17.91 | $18.86 | $17.79 | $18.16 | $11.39 | 14,733,160 |
| 2017-05-03 | $18.65 | $18.81 | $17.85 | $18.09 | $11.34 | 14,044,070 |
| 2017-05-02 | $18.51 | $18.96 | $18.17 | $18.89 | $11.85 | 14,615,250 |
| 2017-05-01 | $19.07 | $19.07 | $19.07 | $19.07 | $11.96 | 0 |
| 2017-04-28 | $18.84 | $19.47 | $18.38 | $19.07 | $11.96 | 7,252,870 |
| 2017-04-27 | $37.67 | $37.75 | $36.00 | $37.44 | $11.72 | 9,480,610 |
| 2017-04-26 | $35.60 | $38.20 | $35.12 | $38.13 | $11.94 | 12,989,370 |
| 2017-04-25 | $34.70 | $36.35 | $34.44 | $35.63 | $11.16 | 7,811,310 |
| 2017-04-24 | $33.88 | $35.33 | $33.25 | $34.96 | $10.95 | 6,310,660 |
| 2017-04-21 | $34.20 | $35.17 | $33.82 | $33.89 | $10.61 | 5,234,890 |
| 2017-04-20 | $34.43 | $36.30 | $33.82 | $34.82 | $10.90 | 10,583,430 |
| 2017-04-19 | $32.83 | $33.95 | $32.06 | $33.88 | $10.61 | 5,749,280 |
| 2017-04-18 | $33.86 | $34.48 | $32.71 | $32.78 | $10.27 | 5,394,330 |
| 2017-04-17 | $34.45 | $34.50 | $33.45 | $33.86 | $10.60 | 4,536,790 |
| 2017-04-14 | $34.55 | $35.60 | $33.68 | $34.79 | $10.89 | 9,333,200 |
| 2017-04-13 | $33.12 | $35.58 | $33.08 | $34.57 | $10.83 | 9,512,370 |
| 2017-04-12 | $35.19 | $35.30 | $32.88 | $33.11 | $10.37 | 8,141,360 |
| 2017-04-11 | $34.33 | $36.02 | $34.05 | $35.03 | $10.97 | 13,031,080 |
| 2017-04-10 | $33.70 | $35.48 | $33.49 | $34.81 | $10.90 | 14,818,620 |
| 2017-04-07 | $32.01 | $35.00 | $31.83 | $33.36 | $10.45 | 14,971,840 |
| 2017-04-06 | $33.00 | $33.00 | $32.20 | $32.24 | $10.10 | 4,795,780 |
| 2017-04-05 | $31.90 | $33.00 | $30.90 | $32.99 | $10.33 | 10,479,990 |
| 2017-04-04 | $30.47 | $30.47 | $30.47 | $30.47 | $9.54 | 0 |
| 2017-04-03 | $30.47 | $30.47 | $30.47 | $30.47 | $9.54 | 0 |
| 2017-03-31 | $30.43 | $30.70 | $30.16 | $30.47 | $9.54 | 2,513,730 |
| 2017-03-30 | $30.78 | $31.12 | $30.33 | $30.44 | $9.53 | 2,284,070 |
| 2017-03-29 | $30.91 | $31.50 | $30.54 | $30.80 | $9.64 | 4,551,320 |
| 2017-03-28 | $31.49 | $31.49 | $31.49 | $31.49 | $9.86 | 0 |
| 2017-03-27 | $32.21 | $32.91 | $31.33 | $31.49 | $9.86 | 3,314,020 |
| 2017-03-24 | $31.33 | $32.30 | $31.16 | $32.26 | $10.10 | 3,687,620 |
| 2017-03-23 | $31.59 | $31.73 | $31.05 | $31.37 | $9.82 | 2,969,400 |
| 2017-03-22 | $31.50 | $32.28 | $31.40 | $31.72 | $9.93 | 3,402,120 |
| 2017-03-21 | $31.28 | $32.60 | $31.15 | $32.03 | $10.03 | 4,944,340 |
| 2017-03-20 | $31.40 | $31.42 | $30.80 | $31.31 | $9.80 | 2,927,070 |
| 2017-03-17 | $30.82 | $31.55 | $30.82 | $31.25 | $9.79 | 5,222,150 |
| 2017-03-16 | $30.76 | $31.40 | $30.48 | $30.87 | $9.67 | 4,767,120 |
| 2017-03-15 | $29.60 | $30.79 | $29.60 | $30.76 | $9.63 | 5,874,720 |
| 2017-03-14 | $30.38 | $30.96 | $29.75 | $29.93 | $9.37 | 4,365,000 |
| 2017-03-13 | $30.08 | $30.38 | $29.60 | $30.36 | $9.51 | 3,180,470 |
| 2017-03-10 | $30.10 | $30.27 | $29.71 | $29.84 | $9.34 | 1,562,800 |
| 2017-03-09 | $30.30 | $30.30 | $29.57 | $30.11 | $9.43 | 2,867,170 |
| 2017-03-08 | $29.73 | $30.57 | $29.63 | $30.13 | $9.44 | 5,637,180 |
| 2017-03-07 | $29.49 | $29.88 | $29.40 | $29.72 | $9.31 | 2,859,220 |
| 2017-03-06 | $29.10 | $29.67 | $29.08 | $29.51 | $9.24 | 3,203,260 |
| 2017-03-03 | $29.30 | $29.55 | $28.99 | $29.14 | $9.13 | 2,533,510 |
| 2017-03-02 | $29.90 | $29.90 | $29.25 | $29.39 | $9.20 | 4,388,310 |
| 2017-03-01 | $29.39 | $29.78 | $29.21 | $29.75 | $9.32 | 2,599,080 |
| 2017-02-28 | $29.58 | $29.76 | $29.21 | $29.36 | $9.19 | 2,278,800 |
| 2017-02-27 | $29.71 | $30.06 | $29.34 | $29.53 | $9.25 | 3,547,970 |
| 2017-02-24 | $29.36 | $29.75 | $29.10 | $29.63 | $9.28 | 2,385,580 |
| 2017-02-23 | $29.30 | $29.45 | $29.11 | $29.36 | $9.19 | 2,678,610 |
| 2017-02-22 | $28.55 | $29.34 | $28.43 | $29.26 | $9.16 | 3,626,300 |
| 2017-02-21 | $28.17 | $28.59 | $28.06 | $28.55 | $8.94 | 4,471,420 |
| 2017-02-20 | $28.32 | $28.33 | $27.93 | $28.33 | $8.87 | 2,397,250 |
| 2017-02-17 | $29.15 | $29.15 | $28.02 | $28.17 | $8.82 | 3,127,360 |
| 2017-02-16 | $28.98 | $29.15 | $28.73 | $28.99 | $9.08 | 1,625,550 |
| 2017-02-15 | $29.53 | $29.59 | $28.88 | $28.98 | $9.08 | 2,419,670 |
| 2017-02-14 | $29.73 | $29.79 | $29.30 | $29.57 | $9.26 | 2,413,330 |
| 2017-02-13 | $29.69 | $29.88 | $29.03 | $29.82 | $9.34 | 3,691,350 |
| 2017-02-10 | $29.60 | $29.69 | $29.31 | $29.42 | $9.21 | 1,772,850 |
| 2017-02-09 | $28.84 | $30.80 | $28.84 | $29.80 | $9.33 | 4,222,580 |
| 2017-02-08 | $28.55 | $28.76 | $28.45 | $28.73 | $9.00 | 1,133,390 |
| 2017-02-07 | $28.95 | $28.95 | $28.60 | $28.70 | $8.99 | 595,000 |
| 2017-02-06 | $28.70 | $29.02 | $28.55 | $28.93 | $9.06 | 1,733,220 |
| 2017-02-03 | $28.80 | $28.91 | $28.52 | $28.71 | $8.99 | 652,730 |
| 2017-02-02 | $28.75 | $28.75 | $28.75 | $28.75 | $9.00 | 0 |
| 2017-02-01 | $28.75 | $28.75 | $28.75 | $28.75 | $9.00 | 0 |
| 2017-01-31 | $28.75 | $28.75 | $28.75 | $28.75 | $9.00 | 0 |
| 2017-01-30 | $28.75 | $28.75 | $28.75 | $28.75 | $9.00 | 0 |
| 2017-01-27 | $28.75 | $28.75 | $28.75 | $28.75 | $9.00 | 0 |
| 2017-01-26 | $28.40 | $29.05 | $28.35 | $28.75 | $9.00 | 1,089,900 |
| 2017-01-25 | $28.30 | $28.54 | $28.09 | $28.32 | $8.87 | 1,400,360 |
| 2017-01-24 | $28.39 | $28.62 | $28.18 | $28.49 | $8.92 | 1,190,600 |
| 2017-01-23 | $28.10 | $28.45 | $28.05 | $28.43 | $8.90 | 1,348,300 |
| 2017-01-20 | $27.60 | $28.25 | $27.27 | $28.14 | $8.81 | 2,903,360 |
| 2017-01-19 | $27.07 | $27.60 | $27.07 | $27.43 | $8.59 | 1,476,960 |
| 2017-01-18 | $27.60 | $27.95 | $27.19 | $27.37 | $8.57 | 1,684,740 |
| 2017-01-17 | $27.86 | $27.97 | $27.20 | $27.63 | $8.65 | 1,935,170 |
| 2017-01-16 | $28.75 | $28.94 | $27.01 | $27.89 | $8.73 | 3,058,500 |
| 2017-01-13 | $29.90 | $29.95 | $28.58 | $28.80 | $9.02 | 2,363,270 |
| 2017-01-12 | $29.65 | $29.98 | $29.65 | $29.85 | $9.35 | 1,080,490 |
| 2017-01-11 | $29.85 | $30.15 | $29.75 | $29.76 | $9.32 | 839,120 |
| 2017-01-10 | $30.05 | $30.15 | $29.75 | $29.85 | $9.35 | 1,092,900 |
| 2017-01-09 | $30.01 | $30.30 | $29.65 | $30.20 | $9.46 | 1,444,520 |
| 2017-01-06 | $30.30 | $30.50 | $29.57 | $30.01 | $9.40 | 2,520,740 |
| 2017-01-05 | $31.04 | $31.20 | $30.00 | $30.25 | $9.47 | 2,343,800 |
| 2017-01-04 | $30.88 | $31.07 | $30.47 | $31.00 | $9.71 | 1,297,010 |
| 2017-01-03 | $31.32 | $31.40 | $30.55 | $30.92 | $9.68 | 2,747,180 |
| 2017-01-02 | $31.30 | $31.30 | $31.30 | $31.30 | $9.80 | 0 |
| 2016-12-30 | $31.44 | $31.81 | $31.03 | $31.30 | $9.80 | 2,243,800 |
| 2016-12-29 | $30.75 | $31.46 | $30.60 | $31.29 | $9.80 | 2,384,500 |
| 2016-12-28 | $31.02 | $31.46 | $30.51 | $30.76 | $9.63 | 1,265,160 |
| 2016-12-27 | $31.11 | $31.96 | $31.07 | $31.35 | $9.82 | 1,988,340 |
| 2016-12-26 | $30.69 | $31.29 | $29.95 | $31.21 | $9.77 | 3,393,420 |
| 2016-12-23 | $31.70 | $31.86 | $30.60 | $30.67 | $9.60 | 1,941,200 |
| 2016-12-22 | $31.63 | $31.86 | $31.35 | $31.79 | $9.96 | 2,043,040 |
| 2016-12-21 | $31.52 | $31.81 | $31.33 | $31.65 | $9.91 | 1,037,430 |
| 2016-12-20 | $31.86 | $31.97 | $31.33 | $31.52 | $9.87 | 724,940 |
| 2016-12-19 | $31.26 | $32.12 | $31.06 | $31.98 | $10.01 | 1,280,660 |
| 2016-12-16 | $31.49 | $31.49 | $30.93 | $31.34 | $9.81 | 1,782,280 |
| 2016-12-15 | $31.32 | $31.84 | $31.07 | $31.49 | $9.86 | 1,128,930 |
| 2016-12-14 | $31.56 | $31.76 | $31.22 | $31.36 | $9.82 | 1,136,010 |
| 2016-12-13 | $31.50 | $31.75 | $30.93 | $31.49 | $9.86 | 1,570,260 |
| 2016-12-12 | $33.18 | $33.20 | $31.26 | $31.34 | $9.81 | 2,245,210 |
| 2016-12-09 | $32.74 | $32.94 | $32.51 | $32.92 | $10.31 | 1,625,020 |
| 2016-12-08 | $32.64 | $32.88 | $32.38 | $32.80 | $10.27 | 1,365,010 |
| 2016-12-07 | $32.40 | $32.87 | $32.30 | $32.61 | $10.21 | 1,760,500 |
| 2016-12-06 | $32.88 | $33.06 | $32.48 | $32.52 | $10.18 | 1,276,100 |
| 2016-12-05 | $32.31 | $33.10 | $32.31 | $32.75 | $10.26 | 2,265,700 |
| 2016-12-02 | $33.77 | $33.77 | $32.54 | $32.97 | $10.32 | 2,052,320 |
| 2016-12-01 | $33.17 | $34.17 | $33.17 | $33.50 | $10.49 | 2,644,580 |
| 2016-11-30 | $33.02 | $33.65 | $33.02 | $33.17 | $10.39 | 1,711,150 |
| 2016-11-29 | $33.04 | $33.93 | $32.71 | $33.17 | $10.39 | 3,578,230 |
| 2016-11-28 | $33.10 | $33.63 | $32.80 | $33.07 | $10.36 | 2,772,380 |
| 2016-11-25 | $32.16 | $33.05 | $31.73 | $33.04 | $10.35 | 3,085,010 |
| 2016-11-24 | $32.50 | $32.64 | $32.00 | $32.16 | $10.07 | 1,969,680 |
| 2016-11-23 | $33.19 | $33.19 | $32.26 | $32.41 | $10.15 | 2,700,050 |
| 2016-11-22 | $32.86 | $33.24 | $32.77 | $33.14 | $10.38 | 1,906,070 |
| 2016-11-21 | $33.50 | $33.50 | $32.90 | $32.97 | $10.32 | 1,679,690 |
| 2016-11-18 | $33.40 | $33.56 | $33.02 | $33.12 | $10.37 | 1,767,140 |
| 2016-11-17 | $33.80 | $33.90 | $33.22 | $33.39 | $10.46 | 1,809,670 |
| 2016-11-16 | $34.52 | $34.52 | $33.73 | $33.87 | $10.61 | 1,528,610 |
| 2016-11-15 | $33.85 | $34.20 | $33.58 | $34.17 | $10.70 | 1,880,980 |
| 2016-11-14 | $33.24 | $33.85 | $33.22 | $33.68 | $10.55 | 1,363,920 |
| 2016-11-11 | $34.00 | $34.00 | $33.20 | $33.40 | $10.46 | 2,499,790 |
| 2016-11-10 | $33.70 | $34.10 | $33.70 | $33.94 | $10.63 | 2,496,390 |
| 2016-11-09 | $33.76 | $34.05 | $32.98 | $33.77 | $10.58 | 2,414,670 |
| 2016-11-08 | $34.23 | $34.24 | $33.70 | $33.75 | $10.57 | 1,612,320 |
| 2016-11-07 | $33.60 | $34.08 | $33.46 | $33.91 | $10.62 | 1,612,050 |
| 2016-11-04 | $33.75 | $34.26 | $33.28 | $33.60 | $10.52 | 2,845,850 |
| 2016-11-03 | $34.60 | $34.74 | $33.48 | $33.72 | $10.56 | 4,878,600 |
| 2016-11-02 | $34.82 | $35.88 | $34.61 | $34.78 | $10.89 | 3,416,930 |
| 2016-11-01 | $34.44 | $35.17 | $34.44 | $34.82 | $10.90 | 1,933,450 |
| 2016-10-31 | $34.70 | $34.98 | $34.25 | $34.44 | $10.78 | 0 |
| 2016-10-28 | $34.39 | $35.28 | $34.39 | $34.50 | $10.80 | 2,121,100 |
| 2016-10-27 | $34.99 | $34.99 | $34.00 | $34.39 | $10.77 | 4,164,510 |
| 2016-10-26 | $35.78 | $36.33 | $34.51 | $35.02 | $10.97 | 3,676,270 |
| 2016-10-25 | $34.90 | $36.00 | $34.32 | $35.82 | $11.22 | 3,916,260 |
| 2016-10-24 | $34.50 | $35.21 | $34.50 | $34.90 | $10.93 | 2,492,990 |
| 2016-10-21 | $35.79 | $35.79 | $34.69 | $34.83 | $10.91 | 3,085,900 |
| 2016-10-20 | $34.83 | $36.09 | $34.21 | $35.49 | $11.11 | 6,474,760 |
| 2016-10-19 | $34.52 | $35.39 | $34.52 | $34.65 | $10.85 | 5,480,860 |
| 2016-10-18 | $33.70 | $34.50 | $33.66 | $34.16 | $10.70 | 4,320,370 |
| 2016-10-17 | $34.55 | $35.08 | $33.09 | $33.49 | $10.49 | 4,541,420 |
| 2016-10-14 | $34.01 | $35.28 | $33.94 | $34.79 | $10.89 | 7,801,050 |
| 2016-10-13 | $33.70 | $34.50 | $33.36 | $34.20 | $10.71 | 8,064,100 |
| 2016-10-12 | $33.00 | $33.49 | $32.50 | $32.89 | $10.30 | 4,155,100 |
| 2016-10-11 | $32.26 | $33.28 | $32.02 | $33.12 | $10.37 | 6,245,400 |
| 2016-10-10 | $31.61 | $33.01 | $31.13 | $32.27 | $10.11 | 6,363,570 |
| 2016-10-07 | $31.56 | $31.56 | $31.56 | $31.56 | $9.88 | 0 |
| 2016-10-06 | $31.56 | $31.56 | $31.56 | $31.56 | $9.88 | 0 |
| 2016-10-05 | $31.56 | $31.56 | $31.56 | $31.56 | $9.88 | 0 |
| 2016-10-04 | $31.56 | $31.56 | $31.56 | $31.56 | $9.88 | 0 |
| 2016-10-03 | $31.56 | $31.56 | $31.56 | $31.56 | $9.88 | 0 |
| 2016-09-30 | $29.77 | $31.77 | $29.65 | $31.56 | $9.88 | 6,775,910 |
| 2016-09-29 | $29.45 | $30.20 | $29.30 | $29.88 | $9.36 | 4,347,040 |
| 2016-09-28 | $29.28 | $29.82 | $28.80 | $29.79 | $9.33 | 4,679,290 |
| 2016-09-27 | $29.22 | $29.74 | $28.61 | $29.25 | $9.16 | 4,698,000 |
| 2016-09-26 | $31.40 | $31.40 | $29.58 | $29.60 | $9.27 | 7,185,890 |
| 2016-09-23 | $31.65 | $31.97 | $31.42 | $31.61 | $9.90 | 2,577,140 |
| 2016-09-22 | $32.00 | $32.10 | $31.45 | $31.54 | $9.88 | 4,103,900 |
| 2016-09-21 | $32.00 | $32.08 | $31.37 | $31.72 | $9.93 | 3,034,110 |
| 2016-09-20 | $31.58 | $32.75 | $31.48 | $32.07 | $10.04 | 5,086,150 |
| 2016-09-19 | $31.60 | $31.96 | $31.26 | $31.45 | $9.85 | 2,856,400 |
| 2016-09-16 | $31.50 | $31.50 | $31.50 | $31.50 | $9.86 | 0 |
| 2016-09-15 | $31.50 | $31.50 | $31.50 | $31.50 | $9.86 | 0 |
| 2016-09-14 | $31.58 | $32.10 | $31.31 | $31.50 | $9.86 | 3,063,650 |
| 2016-09-13 | $31.57 | $32.30 | $31.50 | $31.85 | $9.97 | 4,591,750 |
| 2016-09-12 | $31.51 | $32.18 | $31.00 | $31.31 | $9.80 | 5,217,360 |
| 2016-09-09 | $33.60 | $33.68 | $32.50 | $32.56 | $10.20 | 6,440,800 |
| 2016-09-08 | $34.20 | $34.23 | $33.34 | $33.78 | $10.58 | 7,345,950 |
| 2016-09-07 | $34.39 | $35.48 | $34.06 | $34.24 | $10.72 | 13,587,030 |
| 2016-09-06 | $32.32 | $34.43 | $32.26 | $34.30 | $10.74 | 14,000,770 |
| 2016-09-05 | $32.34 | $33.28 | $32.03 | $32.12 | $10.06 | 10,254,320 |
| 2016-09-02 | $32.90 | $33.48 | $32.00 | $32.06 | $10.04 | 8,594,730 |
| 2016-09-01 | $33.77 | $34.10 | $32.59 | $33.11 | $10.37 | 11,245,540 |
| 2016-08-31 | $34.22 | $34.70 | $33.10 | $34.15 | $10.69 | 13,052,770 |
| 2016-08-30 | $34.86 | $35.45 | $33.75 | $34.77 | $10.89 | 13,942,420 |
| 2016-08-29 | $34.80 | $36.18 | $34.18 | $34.87 | $10.92 | 10,992,160 |
| 2016-08-26 | $33.01 | $35.00 | $33.00 | $34.86 | $10.92 | 10,633,430 |
| 2016-08-25 | $32.53 | $33.34 | $32.34 | $32.96 | $10.32 | 4,348,830 |
| 2016-08-24 | $33.45 | $34.60 | $32.77 | $32.80 | $10.27 | 6,673,370 |
| 2016-08-23 | $32.24 | $33.86 | $32.23 | $33.44 | $10.47 | 6,003,560 |
| 2016-08-22 | $32.42 | $33.58 | $32.06 | $32.49 | $10.17 | 5,575,840 |
| 2016-08-19 | $32.31 | $32.93 | $31.85 | $32.21 | $10.09 | 4,597,260 |
| 2016-08-18 | $32.66 | $33.21 | $32.41 | $32.67 | $10.23 | 3,450,740 |
| 2016-08-17 | $32.80 | $33.68 | $32.36 | $32.94 | $10.32 | 5,486,840 |
| 2016-08-16 | $31.45 | $33.27 | $31.16 | $32.86 | $10.29 | 8,642,140 |
| 2016-08-15 | $30.58 | $31.95 | $30.41 | $31.45 | $9.85 | 7,321,200 |
| 2016-08-12 | $30.47 | $30.75 | $30.03 | $30.54 | $9.56 | 3,328,350 |
| 2016-08-11 | $30.32 | $31.11 | $30.22 | $30.64 | $9.59 | 6,195,010 |
| 2016-08-10 | $30.80 | $31.48 | $30.23 | $30.42 | $9.53 | 5,368,980 |
| 2016-08-09 | $29.41 | $30.88 | $29.33 | $30.76 | $9.63 | 8,240,030 |
| 2016-08-08 | $29.08 | $29.54 | $28.60 | $29.49 | $9.23 | 3,453,790 |
| 2016-08-05 | $29.73 | $30.10 | $29.30 | $29.34 | $9.19 | 4,393,460 |
| 2016-08-04 | $29.85 | $30.26 | $29.39 | $30.03 | $9.40 | 7,607,030 |
| 2016-08-03 | $30.55 | $31.31 | $30.11 | $30.24 | $9.47 | 14,424,230 |
| 2016-08-02 | $29.00 | $29.80 | $28.60 | $29.70 | $9.30 | 5,090,730 |
| 2016-08-01 | $28.70 | $29.50 | $28.10 | $29.24 | $9.16 | 5,298,530 |
| 2016-07-29 | $28.36 | $28.91 | $28.15 | $28.60 | $8.96 | 3,767,290 |
| 2016-07-28 | $28.06 | $28.45 | $27.65 | $28.14 | $8.81 | 3,700,870 |
| 2016-07-27 | $29.90 | $30.02 | $27.78 | $27.91 | $8.74 | 5,299,710 |
| 2016-07-26 | $29.36 | $29.90 | $29.19 | $29.82 | $9.34 | 3,340,850 |
| 2016-07-25 | $29.23 | $29.79 | $29.20 | $29.39 | $9.20 | 3,121,880 |
| 2016-07-22 | $29.89 | $29.95 | $28.90 | $29.02 | $9.09 | 4,444,450 |
| 2016-07-21 | $29.59 | $30.18 | $29.59 | $29.95 | $9.38 | 3,459,970 |
| 2016-07-20 | $29.98 | $30.28 | $29.70 | $29.89 | $9.36 | 2,707,260 |
| 2016-07-19 | $30.19 | $30.30 | $29.61 | $29.94 | $9.38 | 3,765,170 |
| 2016-07-18 | $30.53 | $30.86 | $30.19 | $30.43 | $9.53 | 4,400,790 |
| 2016-07-15 | $30.10 | $31.37 | $29.90 | $30.89 | $9.67 | 10,131,570 |
| 2016-07-14 | $30.57 | $30.58 | $29.48 | $29.83 | $9.34 | 6,720,260 |
| 2016-07-13 | $28.75 | $30.90 | $28.75 | $30.27 | $9.48 | 12,014,990 |
| 2016-07-12 | $28.23 | $28.80 | $27.91 | $28.72 | $8.99 | 4,939,600 |
| 2016-07-11 | $28.44 | $28.64 | $28.08 | $28.10 | $8.80 | 4,712,100 |
| 2016-07-08 | $28.51 | $28.65 | $28.16 | $28.39 | $8.89 | 3,487,740 |
| 2016-07-07 | $28.32 | $28.77 | $28.03 | $28.63 | $8.97 | 6,634,640 |
| 2016-07-06 | $27.89 | $28.35 | $27.80 | $28.27 | $8.85 | 4,918,970 |
| 2016-07-05 | $27.97 | $28.38 | $27.90 | $28.09 | $8.80 | 6,989,330 |
| 2016-07-04 | $27.53 | $28.30 | $27.49 | $27.97 | $8.76 | 7,603,070 |
| 2016-07-01 | $27.29 | $27.60 | $27.15 | $27.50 | $8.61 | 3,961,080 |
| 2016-06-30 | $27.53 | $27.62 | $27.06 | $27.25 | $8.53 | 3,843,190 |
| 2016-06-29 | $27.94 | $27.98 | $27.42 | $27.55 | $8.63 | 9,141,770 |
| 2016-06-28 | $27.06 | $28.48 | $26.76 | $28.33 | $8.87 | 16,761,930 |
| 2016-06-27 | $26.88 | $27.68 | $26.81 | $27.61 | $8.65 | 4,750,070 |
| 2016-06-24 | $27.50 | $27.73 | $26.62 | $27.09 | $8.48 | 2,888,450 |
| 2016-06-23 | $27.08 | $28.06 | $26.82 | $27.83 | $8.71 | 4,522,760 |
| 2016-06-22 | $26.90 | $27.10 | $26.60 | $27.03 | $8.46 | 1,946,520 |
| 2016-06-21 | $26.82 | $26.99 | $26.65 | $26.84 | $8.40 | 2,712,880 |
| 2016-06-20 | $27.02 | $27.10 | $26.58 | $26.72 | $8.37 | 2,734,580 |
| 2016-06-17 | $26.91 | $27.48 | $26.91 | $27.12 | $8.49 | 2,112,380 |
| 2016-06-16 | $27.52 | $27.61 | $27.00 | $27.09 | $8.48 | 2,284,790 |
| 2016-06-15 | $26.65 | $27.92 | $26.31 | $27.49 | $8.61 | 2,718,150 |
| 2016-06-14 | $27.00 | $27.38 | $26.66 | $26.94 | $8.44 | 2,250,800 |
| 2016-06-13 | $28.70 | $28.70 | $27.01 | $27.04 | $8.47 | 4,772,670 |
| 2016-06-10 | $29.06 | $29.06 | $29.06 | $29.06 | $9.10 | 0 |
| 2016-06-09 | $29.06 | $29.06 | $29.06 | $29.06 | $9.10 | 0 |
| 2016-06-08 | $28.65 | $29.33 | $28.60 | $29.06 | $9.10 | 4,010,840 |
| 2016-06-07 | $28.98 | $29.08 | $28.46 | $28.75 | $9.00 | 2,914,640 |
| 2016-06-06 | $28.99 | $29.16 | $28.75 | $28.92 | $9.06 | 3,729,670 |
| 2016-06-03 | $29.05 | $29.88 | $28.91 | $28.97 | $9.07 | 7,361,720 |
| 2016-06-02 | $29.01 | $29.45 | $28.62 | $29.01 | $9.08 | 9,345,020 |
| 2016-06-01 | $28.12 | $28.12 | $28.12 | $28.12 | $8.81 | 0 |
| 2016-05-31 | $27.13 | $28.25 | $27.13 | $28.12 | $8.81 | 3,439,060 |
| 2016-05-30 | $26.81 | $27.79 | $26.20 | $27.13 | $8.50 | 2,157,610 |
| 2016-05-27 | $26.62 | $27.20 | $26.62 | $26.90 | $8.42 | 1,620,190 |
| 2016-05-26 | $26.81 | $26.98 | $26.01 | $26.87 | $8.41 | 2,586,370 |
| 2016-05-25 | $27.29 | $27.69 | $26.73 | $26.88 | $8.42 | 3,031,010 |
| 2016-05-24 | $27.91 | $28.20 | $27.47 | $27.78 | $8.70 | 2,234,270 |
| 2016-05-23 | $27.46 | $28.02 | $26.88 | $28.01 | $8.77 | 3,394,070 |
| 2016-05-20 | $26.02 | $27.38 | $26.00 | $27.33 | $8.56 | 1,450,920 |
| 2016-05-19 | $52.00 | $53.60 | $51.71 | $52.11 | $8.14 | 1,010,440 |
| 2016-05-18 | $53.00 | $53.50 | $51.30 | $52.06 | $8.13 | 1,083,650 |
| 2016-05-17 | $54.00 | $54.31 | $53.23 | $53.63 | $8.38 | 776,030 |
| 2016-05-16 | $53.60 | $53.88 | $53.00 | $53.61 | $8.38 | 1,103,980 |
| 2016-05-13 | $52.50 | $53.39 | $52.50 | $53.07 | $8.29 | 1,061,410 |
| 2016-05-12 | $51.90 | $53.20 | $51.15 | $52.64 | $8.23 | 1,013,100 |
| 2016-05-11 | $52.70 | $53.39 | $52.08 | $52.24 | $8.16 | 854,630 |
| 2016-05-10 | $52.20 | $53.40 | $52.03 | $52.39 | $8.19 | 804,450 |
| 2016-05-09 | $55.00 | $55.00 | $52.56 | $52.59 | $8.22 | 2,224,590 |
| 2016-05-06 | $57.80 | $57.95 | $55.50 | $55.52 | $8.68 | 1,986,660 |
| 2016-05-05 | $57.25 | $57.54 | $56.65 | $57.49 | $8.98 | 1,353,030 |
| 2016-05-04 | $56.86 | $58.82 | $56.62 | $57.23 | $8.94 | 2,199,990 |
| 2016-05-03 | $55.10 | $57.30 | $55.06 | $57.13 | $8.93 | 2,327,540 |
| 2016-05-02 | $55.60 | $55.60 | $55.60 | $55.60 | $8.69 | 0 |
| 2016-04-29 | $56.47 | $56.47 | $55.00 | $55.60 | $8.69 | 2,217,350 |
| 2016-04-28 | $58.20 | $58.25 | $55.03 | $56.65 | $8.85 | 3,252,000 |
| 2016-04-27 | $56.90 | $59.38 | $56.90 | $58.31 | $9.11 | 3,640,140 |
| 2016-04-26 | $55.40 | $56.86 | $55.29 | $56.69 | $8.86 | 1,822,320 |
| 2016-04-25 | $56.88 | $56.88 | $54.60 | $55.05 | $8.60 | 2,545,670 |
| 2016-04-22 | $55.71 | $56.98 | $55.33 | $56.77 | $8.87 | 1,660,610 |
| 2016-04-21 | $56.50 | $57.50 | $55.50 | $55.88 | $8.73 | 2,388,400 |
| 2016-04-20 | $59.00 | $60.40 | $56.11 | $56.37 | $8.81 | 4,766,360 |
| 2016-04-19 | $60.28 | $61.15 | $58.70 | $59.56 | $9.31 | 7,461,900 |
| 2016-04-18 | $62.98 | $62.99 | $62.28 | $62.28 | $9.73 | 1,451,700 |
| 2016-04-15 | $69.80 | $70.43 | $68.00 | $69.20 | $10.81 | 3,011,300 |
| 2016-04-14 | $67.47 | $70.13 | $67.47 | $69.70 | $10.89 | 3,276,610 |
| 2016-04-13 | $68.00 | $68.55 | $66.98 | $67.95 | $10.62 | 2,522,130 |
| 2016-04-12 | $66.80 | $68.88 | $65.20 | $68.09 | $10.64 | 3,539,160 |
| 2016-04-11 | $65.99 | $67.26 | $64.40 | $66.67 | $10.42 | 2,687,360 |
| 2016-04-08 | $62.18 | $65.75 | $61.02 | $65.44 | $10.23 | 2,601,650 |
| 2016-04-07 | $62.51 | $64.00 | $61.75 | $62.40 | $9.75 | 1,480,380 |
| 2016-04-06 | $61.68 | $62.98 | $61.11 | $62.51 | $9.77 | 1,398,580 |
| 2016-04-05 | $59.16 | $61.88 | $59.16 | $61.74 | $9.65 | 986,960 |
| 2016-04-04 | $60.02 | $60.02 | $60.02 | $60.02 | $9.38 | 0 |
| 2016-04-01 | $60.20 | $60.78 | $59.01 | $60.02 | $9.38 | 771,630 |
| 2016-03-31 | $59.59 | $61.65 | $59.59 | $60.60 | $9.47 | 1,234,530 |
| 2016-03-30 | $58.48 | $59.68 | $58.17 | $59.61 | $9.31 | 1,015,290 |
| 2016-03-29 | $59.02 | $59.89 | $57.80 | $57.99 | $9.06 | 954,590 |
| 2016-03-28 | $60.70 | $61.50 | $58.48 | $60.45 | $9.45 | 1,650,600 |
| 2016-03-25 | $61.20 | $62.98 | $59.50 | $60.81 | $9.50 | 2,349,730 |
| 2016-03-24 | $59.00 | $60.30 | $57.10 | $59.00 | $9.22 | 1,207,780 |
| 2016-03-23 | $57.50 | $59.50 | $57.20 | $58.95 | $9.21 | 1,004,260 |
| 2016-03-22 | $57.61 | $58.18 | $56.50 | $57.59 | $9.00 | 1,014,960 |
| 2016-03-21 | $56.95 | $58.50 | $56.95 | $57.77 | $9.03 | 1,302,750 |
| 2016-03-18 | $55.20 | $57.62 | $55.20 | $56.64 | $8.85 | 1,457,690 |
| 2016-03-17 | $52.60 | $55.50 | $52.01 | $55.18 | $8.62 | 1,590,020 |
| 2016-03-16 | $53.95 | $54.50 | $51.81 | $52.01 | $8.13 | 1,027,100 |
| 2016-03-15 | $54.00 | $56.30 | $53.23 | $53.78 | $8.40 | 1,661,530 |
| 2016-03-14 | $51.21 | $54.27 | $51.21 | $53.48 | $8.36 | 1,462,840 |
| 2016-03-11 | $49.50 | $51.95 | $49.50 | $50.99 | $7.97 | 983,960 |
| 2016-03-10 | $50.12 | $50.76 | $49.68 | $50.28 | $7.86 | 914,040 |
| 2016-03-09 | $50.33 | $51.89 | $49.10 | $49.95 | $7.81 | 722,330 |
| 2016-03-08 | $51.95 | $51.95 | $49.01 | $51.59 | $8.06 | 1,087,410 |
| 2016-03-07 | $52.88 | $53.30 | $50.59 | $51.89 | $8.11 | 848,300 |
| 2016-03-04 | $54.98 | $55.17 | $50.51 | $51.49 | $8.05 | 1,473,010 |
| 2016-03-03 | $55.13 | $56.45 | $54.40 | $54.98 | $8.59 | 1,033,010 |
| 2016-03-02 | $52.34 | $56.50 | $52.28 | $55.40 | $8.66 | 1,331,010 |
| 2016-03-01 | $52.50 | $53.42 | $50.10 | $52.83 | $8.26 | 813,530 |
| 2016-02-29 | $55.98 | $55.98 | $52.14 | $52.24 | $8.16 | 1,346,060 |
| 2016-02-26 | $58.50 | $59.05 | $56.70 | $57.93 | $9.05 | 728,030 |
| 2016-02-25 | $64.27 | $64.27 | $57.84 | $57.84 | $9.04 | 1,453,200 |
| 2016-02-24 | $62.97 | $64.40 | $62.00 | $64.27 | $10.04 | 1,057,500 |
| 2016-02-23 | $62.80 | $63.79 | $61.86 | $62.98 | $9.84 | 888,380 |
| 2016-02-22 | $60.01 | $64.43 | $60.01 | $62.67 | $9.79 | 1,761,110 |
| 2016-02-19 | $59.40 | $60.48 | $58.80 | $59.48 | $9.29 | 1,108,020 |
| 2016-02-18 | $59.77 | $60.68 | $59.03 | $59.41 | $9.28 | 1,483,180 |
| 2016-02-17 | $58.14 | $59.77 | $57.70 | $59.03 | $9.22 | 1,042,440 |
| 2016-02-16 | $56.98 | $59.47 | $56.96 | $58.45 | $9.13 | 995,500 |
| 2016-02-15 | $54.00 | $57.65 | $54.00 | $56.81 | $8.88 | 835,710 |
| 2016-02-12 | $58.18 | $58.18 | $58.18 | $58.18 | $9.09 | 0 |
| 2016-02-11 | $58.18 | $58.18 | $58.18 | $58.18 | $9.09 | 0 |
| 2016-02-10 | $58.18 | $58.18 | $58.18 | $58.18 | $9.09 | 0 |
| 2016-02-09 | $58.18 | $58.18 | $58.18 | $58.18 | $9.09 | 0 |
| 2016-02-08 | $58.18 | $58.18 | $58.18 | $58.18 | $9.09 | 0 |
| 2016-02-05 | $55.00 | $60.00 | $54.66 | $58.18 | $9.09 | 1,615,310 |
| 2016-02-04 | $53.88 | $55.40 | $53.42 | $54.94 | $8.58 | 673,280 |
| 2016-02-03 | $51.75 | $53.79 | $51.75 | $53.42 | $8.35 | 628,680 |
| 2016-02-02 | $50.58 | $53.20 | $50.53 | $52.66 | $8.23 | 723,170 |
| 2016-02-01 | $52.80 | $52.80 | $49.94 | $50.66 | $7.92 | 903,380 |
| 2016-01-29 | $51.29 | $54.00 | $48.00 | $53.01 | $8.28 | 1,986,250 |
| 2016-01-28 | $51.16 | $53.20 | $50.50 | $51.29 | $8.01 | 805,080 |
| 2016-01-27 | $54.00 | $55.10 | $49.60 | $51.97 | $8.12 | 1,364,620 |
| 2016-01-26 | $56.90 | $59.32 | $52.00 | $54.28 | $8.48 | 1,528,850 |
| 2016-01-25 | $56.60 | $57.80 | $56.16 | $57.27 | $8.95 | 739,380 |
| 2016-01-22 | $54.91 | $56.20 | $53.99 | $55.50 | $8.67 | 929,630 |
| 2016-01-21 | $56.25 | $58.05 | $54.56 | $54.91 | $8.58 | 1,007,140 |
| 2016-01-20 | $56.59 | $59.00 | $55.83 | $57.37 | $8.96 | 1,727,300 |
| 2016-01-19 | $54.32 | $56.90 | $53.51 | $56.56 | $8.84 | 1,299,950 |
| 2016-01-18 | $52.00 | $55.15 | $51.00 | $54.32 | $8.49 | 948,310 |
| 2016-01-15 | $57.38 | $57.38 | $53.50 | $53.82 | $8.41 | 1,367,100 |
| 2016-01-14 | $55.00 | $58.68 | $53.58 | $57.71 | $9.02 | 1,913,490 |
| 2016-01-13 | $58.80 | $59.80 | $55.45 | $56.98 | $8.90 | 1,135,890 |
| 2016-01-12 | $59.78 | $59.93 | $55.00 | $58.23 | $9.10 | 1,460,110 |
| 2016-01-11 | $63.99 | $63.99 | $58.53 | $58.53 | $9.15 | 1,834,220 |
| 2016-01-08 | $64.09 | $67.09 | $60.11 | $65.03 | $10.16 | 1,590,040 |
| 2016-01-07 | $68.97 | $68.97 | $63.30 | $63.33 | $9.90 | 354,700 |
| 2016-01-06 | $69.29 | $70.77 | $67.91 | $70.33 | $10.99 | 923,290 |
| 2016-01-05 | $68.00 | $72.99 | $67.50 | $69.28 | $10.83 | 1,599,820 |
| 2016-01-04 | $79.50 | $79.50 | $70.44 | $71.47 | $11.17 | 987,750 |
| 2016-01-01 | $78.27 | $78.27 | $78.27 | $78.27 | $12.23 | 0 |
| 2015-12-31 | $77.00 | $80.00 | $76.48 | $78.27 | $12.23 | 2,066,070 |
| 2015-12-30 | $74.94 | $76.47 | $74.05 | $76.21 | $11.91 | 823,070 |
| 2015-12-29 | $76.80 | $77.12 | $74.03 | $74.99 | $11.72 | 1,481,640 |
| 2015-12-28 | $76.90 | $78.58 | $76.35 | $76.56 | $11.96 | 1,228,000 |
| 2015-12-25 | $75.96 | $77.77 | $75.90 | $76.59 | $11.97 | 808,580 |
| 2015-12-24 | $76.19 | $76.88 | $73.88 | $76.58 | $11.97 | 1,250,570 |
| 2015-12-23 | $78.40 | $78.40 | $75.80 | $76.08 | $11.89 | 1,776,060 |
| 2015-12-22 | $78.25 | $79.38 | $77.58 | $78.63 | $12.29 | 1,266,520 |
| 2015-12-21 | $78.68 | $79.88 | $77.30 | $78.25 | $12.23 | 849,040 |
| 2015-12-18 | $81.09 | $81.94 | $79.51 | $79.89 | $12.48 | 1,137,130 |
| 2015-12-17 | $78.89 | $80.95 | $78.35 | $80.91 | $12.64 | 1,198,960 |
| 2015-12-16 | $78.01 | $79.21 | $77.61 | $78.72 | $12.30 | 726,730 |
| 2015-12-15 | $77.29 | $78.42 | $77.29 | $78.01 | $12.19 | 612,890 |
| 2015-12-14 | $75.98 | $78.60 | $75.25 | $78.36 | $12.24 | 848,310 |
| 2015-12-11 | $75.25 | $77.60 | $74.01 | $76.32 | $11.93 | 820,400 |
| 2015-12-10 | $75.60 | $76.99 | $74.70 | $75.26 | $11.76 | 1,050,130 |
| 2015-12-09 | $77.13 | $77.87 | $76.09 | $76.46 | $11.95 | 982,300 |
| 2015-12-08 | $79.05 | $79.29 | $76.73 | $77.90 | $12.17 | 1,052,530 |
| 2015-12-07 | $79.90 | $81.98 | $77.78 | $79.03 | $12.35 | 1,668,080 |
| 2015-12-04 | $80.25 | $82.50 | $78.00 | $79.26 | $12.39 | 1,378,790 |
| 2015-12-03 | $79.40 | $82.34 | $79.21 | $80.40 | $12.56 | 1,427,540 |
| 2015-12-02 | $82.80 | $82.80 | $76.66 | $79.39 | $12.41 | 2,948,410 |
| 2015-12-01 | $78.00 | $85.39 | $77.63 | $85.18 | $13.31 | 4,508,000 |
| 2015-11-30 | $75.35 | $78.95 | $74.00 | $77.63 | $12.13 | 1,792,250 |
| 2015-11-27 | $82.15 | $83.00 | $73.82 | $74.88 | $11.70 | 1,862,590 |
| 2015-11-26 | $83.90 | $84.00 | $81.40 | $82.02 | $12.82 | 949,300 |
| 2015-11-25 | $82.30 | $84.51 | $81.99 | $83.38 | $13.03 | 1,152,890 |
| 2015-11-24 | $79.35 | $82.18 | $79.35 | $81.99 | $12.81 | 1,086,040 |
| 2015-11-23 | $80.10 | $81.78 | $78.90 | $79.35 | $12.40 | 898,740 |
| 2015-11-20 | $81.48 | $81.48 | $79.30 | $80.10 | $12.52 | 899,910 |
| 2015-11-19 | $75.52 | $80.79 | $75.52 | $80.59 | $12.59 | 1,378,720 |
| 2015-11-18 | $80.10 | $80.40 | $75.20 | $75.61 | $11.81 | 1,602,670 |
| 2015-11-17 | $83.50 | $84.89 | $80.00 | $80.11 | $12.52 | 1,878,850 |
| 2015-11-16 | $78.50 | $82.96 | $78.01 | $82.79 | $12.94 | 699,950 |
| 2015-11-13 | $86.34 | $87.37 | $81.02 | $81.83 | $12.79 | 1,675,060 |
| 2015-11-12 | $87.80 | $88.98 | $85.01 | $87.98 | $13.75 | 1,334,780 |
| 2015-11-11 | $81.40 | $86.68 | $81.18 | $86.62 | $13.54 | 1,469,070 |
| 2015-11-10 | $80.00 | $85.50 | $79.10 | $82.58 | $12.90 | 1,321,830 |
| 2015-11-09 | $78.39 | $81.31 | $75.88 | $80.76 | $12.62 | 1,619,890 |
| 2015-11-06 | $77.60 | $79.00 | $77.60 | $78.94 | $12.34 | 947,980 |
| 2015-11-05 | $78.00 | $79.37 | $76.51 | $77.82 | $12.16 | 1,273,930 |
| 2015-11-04 | $75.92 | $78.90 | $75.92 | $77.91 | $12.17 | 1,411,070 |
| 2015-11-03 | $75.55 | $77.00 | $73.59 | $75.51 | $11.80 | 940,620 |
| 2015-11-02 | $72.00 | $80.00 | $71.20 | $76.09 | $11.89 | 1,392,490 |
| 2015-10-30 | $73.00 | $74.99 | $70.30 | $74.40 | $11.63 | 1,102,360 |
| 2015-10-29 | $70.50 | $73.80 | $70.50 | $72.45 | $11.32 | 930,540 |
| 2015-10-28 | $73.18 | $74.98 | $69.52 | $70.46 | $11.01 | 1,259,530 |
| 2015-10-27 | $69.00 | $73.88 | $68.09 | $73.85 | $11.54 | 2,434,180 |
| 2015-10-26 | $69.81 | $72.88 | $69.30 | $71.51 | $11.17 | 4,143,750 |
| 2015-10-23 | $61.47 | $66.49 | $61.47 | $66.25 | $10.35 | 1,725,080 |
| 2015-10-22 | $60.01 | $62.40 | $60.01 | $61.78 | $9.65 | 1,072,290 |
| 2015-10-21 | $65.06 | $65.70 | $59.15 | $59.24 | $9.26 | 1,853,120 |
| 2015-10-20 | $66.20 | $66.50 | $63.80 | $65.71 | $10.27 | 1,247,720 |
| 2015-10-19 | $65.75 | $67.70 | $64.80 | $66.79 | $10.44 | 1,555,910 |
| 2015-10-16 | $65.19 | $66.79 | $64.00 | $65.84 | $10.29 | 1,357,100 |
| 2015-10-15 | $61.20 | $65.85 | $61.10 | $65.40 | $10.22 | 1,709,430 |
| 2015-10-14 | $63.53 | $63.72 | $61.80 | $61.97 | $9.68 | 976,420 |
| 2015-10-13 | $62.89 | $64.48 | $61.87 | $63.52 | $9.93 | 1,113,520 |
| 2015-10-12 | $61.50 | $66.85 | $60.60 | $63.72 | $9.96 | 1,820,930 |
| 2015-10-09 | $60.90 | $62.39 | $60.35 | $60.89 | $9.51 | 906,060 |
| 2015-10-08 | $60.00 | $61.00 | $59.09 | $60.85 | $9.51 | 883,090 |
| 2015-10-07 | $57.90 | $57.90 | $57.90 | $57.90 | $9.05 | 0 |
| 2015-10-06 | $57.90 | $57.90 | $57.90 | $57.90 | $9.05 | 0 |
| 2015-10-05 | $57.90 | $57.90 | $57.90 | $57.90 | $9.05 | 0 |
| 2015-10-02 | $57.90 | $57.90 | $57.90 | $57.90 | $9.05 | 0 |
| 2015-10-01 | $57.90 | $57.90 | $57.90 | $57.90 | $9.05 | 0 |
| 2015-09-30 | $57.80 | $58.20 | $56.09 | $57.90 | $9.05 | 859,570 |
| 2015-09-29 | $57.10 | $58.12 | $56.61 | $57.80 | $9.03 | 606,870 |
| 2015-09-28 | $57.04 | $58.20 | $55.98 | $58.00 | $9.06 | 834,290 |
| 2015-09-25 | $58.70 | $59.09 | $55.02 | $57.17 | $8.93 | 1,311,880 |
| 2015-09-24 | $58.49 | $59.87 | $58.00 | $58.91 | $9.21 | 918,220 |
| 2015-09-23 | $57.18 | $58.61 | $56.96 | $57.79 | $9.03 | 1,146,160 |
| 2015-09-22 | $56.00 | $58.67 | $56.00 | $58.16 | $9.09 | 2,065,960 |
| 2015-09-21 | $52.10 | $56.48 | $52.10 | $55.97 | $8.75 | 1,524,790 |
| 2015-09-18 | $53.01 | $53.70 | $52.10 | $52.59 | $8.22 | 921,770 |
| 2015-09-17 | $52.50 | $55.20 | $51.32 | $52.65 | $8.23 | 1,462,470 |
| 2015-09-16 | $49.10 | $53.47 | $48.58 | $53.47 | $8.36 | 1,210,350 |
| 2015-09-15 | $48.01 | $50.38 | $47.11 | $48.61 | $7.60 | 1,151,110 |
| 2015-09-14 | $53.41 | $54.22 | $48.07 | $48.07 | $7.51 | 1,385,310 |
| 2015-09-11 | $52.64 | $54.50 | $52.40 | $53.41 | $8.35 | 697,670 |
| 2015-09-10 | $53.21 | $54.48 | $52.35 | $52.40 | $8.19 | 1,067,570 |
| 2015-09-09 | $54.01 | $56.40 | $53.71 | $54.46 | $8.51 | 1,689,790 |
| 2015-09-08 | $51.80 | $53.96 | $50.90 | $53.88 | $8.42 | 1,332,790 |
| 2015-09-07 | $49.17 | $52.88 | $48.48 | $51.55 | $8.06 | 2,036,720 |
| 2015-09-04 | $48.07 | $48.07 | $48.07 | $48.07 | $7.51 | 0 |
| 2015-09-03 | $48.07 | $48.07 | $48.07 | $48.07 | $7.51 | 0 |
| 2015-09-02 | $46.12 | $51.42 | $46.12 | $48.07 | $7.51 | 1,146,500 |
| 2015-09-01 | $54.20 | $54.20 | $48.78 | $48.78 | $7.62 | 1,544,390 |
| 2015-08-31 | $55.40 | $57.18 | $52.70 | $54.20 | $8.47 | 1,175,890 |
| 2015-08-28 | $53.60 | $57.08 | $52.58 | $56.95 | $8.90 | 2,183,180 |
| 2015-08-27 | $50.20 | $54.11 | $50.20 | $53.77 | $8.40 | 2,161,710 |
| 2015-08-26 | $48.00 | $51.80 | $47.28 | $49.29 | $7.70 | 2,753,350 |
| 2015-08-25 | $46.30 | $51.77 | $46.01 | $47.26 | $7.38 | 3,105,110 |
| 2015-08-24 | $52.51 | $54.33 | $50.76 | $50.76 | $7.93 | 2,052,300 |
| 2015-08-21 | $61.00 | $61.62 | $55.91 | $56.40 | $8.81 | 1,490,040 |
| 2015-08-20 | $64.40 | $65.01 | $61.58 | $62.06 | $9.70 | 739,760 |
| 2015-08-19 | $61.01 | $65.60 | $59.68 | $65.13 | $10.18 | 1,207,400 |
| 2015-08-18 | $70.98 | $73.50 | $63.61 | $64.10 | $10.02 | 1,376,530 |
| 2015-08-17 | $71.28 | $71.28 | $69.08 | $70.68 | $11.04 | 1,110,650 |
| 2015-08-14 | $70.80 | $71.00 | $69.00 | $70.10 | $10.95 | 1,166,630 |
| 2015-08-13 | $68.91 | $70.51 | $67.70 | $70.42 | $11.00 | 1,617,730 |
| 2015-08-12 | $70.47 | $71.67 | $69.20 | $70.70 | $11.05 | 1,321,780 |
| 2015-08-11 | $71.77 | $73.80 | $71.02 | $71.28 | $11.14 | 1,524,900 |
| 2015-08-10 | $69.00 | $71.90 | $67.49 | $71.63 | $11.19 | 1,871,900 |
| 2015-08-07 | $65.00 | $68.60 | $64.17 | $67.35 | $10.52 | 1,684,700 |
| 2015-08-06 | $63.81 | $66.39 | $63.08 | $64.07 | $10.01 | 1,109,120 |
| 2015-08-05 | $65.10 | $67.48 | $63.52 | $65.88 | $10.29 | 2,250,900 |
| 2015-08-04 | $61.32 | $65.09 | $59.63 | $65.04 | $10.16 | 1,888,400 |
| 2015-08-03 | $62.89 | $62.89 | $56.80 | $61.32 | $9.58 | 2,398,350 |
| 2015-07-31 | $65.00 | $67.50 | $62.00 | $63.05 | $9.85 | 2,409,970 |
| 2015-07-30 | $68.89 | $69.45 | $64.00 | $64.48 | $10.08 | 3,107,200 |
Beijing GeoEnviron Engineering Technology Inc (603588) News Headlines
Recent Beijing GeoEnviron Engineering Technology Inc (603588) News
Similar Companies to Beijing GeoEnviron Engineering Technology Inc (603588) 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 | -- | -- | -- |