Zhejiang Dehong Automotive Electronic Electrical Company (603701) Exchange: SHG
Data as of Aug. 27, 2025
$21.05 ($0.10) 0.48%
Zhejiang Dehong Automotive Electronic Electrical Company - Daily Information
Click for more stock information on Zhejiang Dehong Automotive Electronic Electrical Company.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $20.97 |
| Previous Close | $21.05 |
| High | $21.60 |
| Low | $20.90 |
| Adjusted Open | $20.97 |
| Previous Adjusted Close | $21.05 |
| Adjusted High | $21.60 |
| Adjusted Low | $20.90 |
About Zhejiang Dehong Automotive Electronic Electrical Company (603701)
Invest in Zhejiang Dehong Automotive Electronic Electrical Company (603701)
Historical Stock Data for Zhejiang Dehong Automotive Electronic Electrical Company (603701)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $20.97 | $21.60 | $20.90 | $21.05 | $21.05 | 5,470,030 |
| 2025-08-25 | $21.31 | $21.46 | $20.77 | $20.95 | $20.95 | 7,544,690 |
| 2025-08-22 | $21.49 | $21.80 | $21.10 | $21.19 | $21.19 | 6,169,230 |
| 2025-08-21 | $21.95 | $21.95 | $21.25 | $21.58 | $21.58 | 5,970,200 |
| 2025-08-20 | $21.30 | $22.00 | $21.08 | $21.88 | $21.88 | 6,445,830 |
| 2025-08-19 | $22.02 | $22.09 | $21.07 | $21.39 | $21.39 | 8,169,580 |
| 2025-08-18 | $21.62 | $21.93 | $21.30 | $21.63 | $21.63 | 6,693,330 |
| 2025-08-15 | $20.74 | $21.86 | $20.74 | $21.55 | $21.55 | 5,500,490 |
| 2025-08-14 | $21.61 | $21.69 | $20.97 | $21.01 | $21.01 | 6,588,120 |
| 2025-08-13 | $20.53 | $21.98 | $20.40 | $21.57 | $21.57 | 8,559,480 |
| 2025-08-12 | $20.09 | $20.58 | $19.83 | $20.53 | $20.53 | 5,140,550 |
| 2025-08-11 | $18.91 | $20.24 | $18.91 | $20.04 | $20.04 | 8,017,410 |
| 2025-08-08 | $19.33 | $19.33 | $18.90 | $19.01 | $19.01 | 3,064,340 |
| 2025-08-07 | $19.37 | $19.48 | $19.18 | $19.29 | $19.29 | 2,981,130 |
| 2025-08-06 | $19.25 | $19.39 | $18.88 | $19.37 | $19.37 | 4,166,740 |
| 2025-08-05 | $18.33 | $19.65 | $18.20 | $19.30 | $19.30 | 7,662,030 |
| 2025-08-04 | $17.99 | $18.30 | $17.86 | $18.28 | $18.28 | 2,807,130 |
| 2025-08-01 | $17.82 | $18.14 | $17.82 | $18.00 | $18.00 | 1,683,600 |
| 2025-07-31 | $18.18 | $18.34 | $17.80 | $17.93 | $17.93 | 2,612,800 |
| 2025-07-30 | $18.08 | $18.28 | $17.92 | $18.17 | $18.17 | 3,189,900 |
| 2025-07-29 | $17.81 | $18.29 | $17.60 | $18.10 | $18.10 | 3,270,770 |
| 2025-07-28 | $17.77 | $17.95 | $17.75 | $17.87 | $17.87 | 1,860,530 |
| 2025-07-25 | $17.90 | $18.01 | $17.71 | $17.79 | $17.79 | 2,225,800 |
| 2025-07-24 | $17.81 | $18.13 | $17.69 | $17.84 | $17.84 | 2,004,400 |
| 2025-07-23 | $18.24 | $18.24 | $17.78 | $17.79 | $17.79 | 2,514,230 |
| 2025-07-22 | $18.04 | $18.25 | $17.90 | $18.19 | $18.19 | 2,821,790 |
| 2025-07-21 | $17.91 | $18.13 | $17.61 | $18.04 | $18.04 | 2,438,360 |
| 2025-07-18 | $18.20 | $18.20 | $17.87 | $18.01 | $18.01 | 2,058,480 |
| 2025-07-17 | $18.15 | $18.18 | $17.90 | $18.00 | $18.00 | 3,164,140 |
| 2025-07-16 | $17.86 | $18.11 | $17.73 | $17.96 | $17.96 | 2,860,830 |
| 2025-07-15 | $17.96 | $17.99 | $17.41 | $17.81 | $17.81 | 4,654,100 |
| 2025-07-14 | $17.77 | $18.29 | $17.60 | $17.97 | $17.97 | 5,125,790 |
| 2025-07-11 | $17.32 | $17.98 | $17.12 | $17.76 | $17.76 | 5,385,030 |
| 2025-07-10 | $17.49 | $17.53 | $17.24 | $17.30 | $17.30 | 1,985,930 |
| 2025-07-09 | $17.70 | $17.92 | $17.50 | $17.57 | $17.57 | 2,933,320 |
| 2025-07-08 | $17.55 | $17.96 | $17.50 | $17.74 | $17.74 | 3,298,760 |
| 2025-07-07 | $17.42 | $17.53 | $17.32 | $17.50 | $17.50 | 1,814,030 |
| 2025-07-04 | $17.56 | $17.57 | $17.15 | $17.40 | $17.40 | 2,857,450 |
| 2025-07-03 | $17.40 | $17.63 | $17.22 | $17.55 | $17.55 | 2,174,400 |
| 2025-07-02 | $17.40 | $17.53 | $17.21 | $17.27 | $17.27 | 2,254,200 |
| 2025-06-30 | $17.32 | $17.50 | $17.11 | $17.48 | $17.48 | 2,525,160 |
| 2025-06-27 | $17.32 | $17.49 | $17.17 | $17.20 | $17.20 | 2,513,900 |
| 2025-06-26 | $17.51 | $17.70 | $17.21 | $17.32 | $17.32 | 3,266,200 |
| 2025-06-25 | $17.33 | $17.50 | $17.08 | $17.24 | $17.24 | 2,792,550 |
| 2025-06-24 | $16.15 | $17.19 | $16.15 | $17.17 | $17.17 | 4,942,660 |
| 2025-06-23 | $15.80 | $16.09 | $15.67 | $16.07 | $16.07 | 3,599,300 |
| 2025-06-20 | $16.33 | $16.54 | $15.33 | $15.66 | $15.66 | 7,209,200 |
| 2025-06-19 | $16.80 | $16.96 | $16.36 | $16.40 | $16.40 | 3,564,580 |
| 2025-06-18 | $17.00 | $17.19 | $16.41 | $16.92 | $16.92 | 4,295,600 |
| 2025-06-17 | $17.38 | $17.43 | $16.88 | $16.96 | $16.96 | 3,534,930 |
| 2025-06-13 | $17.42 | $18.67 | $17.40 | $17.60 | $17.60 | 8,763,430 |
| 2025-06-12 | $17.45 | $17.61 | $17.30 | $17.50 | $17.50 | 2,970,600 |
| 2025-06-11 | $17.64 | $17.85 | $17.45 | $17.48 | $17.48 | 3,916,700 |
| 2025-06-10 | $17.78 | $18.04 | $17.33 | $17.62 | $17.62 | 3,011,280 |
| 2025-06-09 | $17.53 | $17.99 | $17.37 | $17.73 | $17.73 | 3,949,790 |
| 2025-06-06 | $17.23 | $17.60 | $17.14 | $17.54 | $17.54 | 3,920,330 |
| 2025-06-05 | $17.30 | $17.66 | $17.00 | $17.23 | $17.23 | 4,682,240 |
| 2025-06-04 | $17.37 | $17.50 | $17.01 | $17.07 | $17.07 | 4,190,500 |
| 2025-06-03 | $17.57 | $17.59 | $16.80 | $17.37 | $17.37 | 7,207,690 |
| 2025-05-30 | $18.56 | $18.84 | $17.59 | $17.63 | $17.63 | 15,847,330 |
| 2025-05-29 | $17.39 | $19.14 | $17.25 | $19.14 | $19.14 | 12,430,510 |
| 2025-05-28 | $17.73 | $18.68 | $17.37 | $17.40 | $17.40 | 10,303,140 |
| 2025-05-27 | $17.80 | $18.50 | $17.32 | $17.80 | $17.80 | 11,465,440 |
| 2025-05-26 | $16.90 | $17.88 | $16.53 | $17.09 | $17.09 | 6,475,510 |
| 2025-05-23 | $17.13 | $17.38 | $16.69 | $16.73 | $16.73 | 4,666,680 |
| 2025-05-22 | $17.20 | $17.93 | $16.84 | $17.10 | $17.10 | 9,318,360 |
| 2025-05-21 | $17.09 | $17.09 | $16.49 | $16.71 | $16.71 | 3,285,900 |
| 2025-05-20 | $17.40 | $17.41 | $17.01 | $17.07 | $17.07 | 2,569,400 |
| 2025-05-19 | $17.63 | $17.63 | $17.16 | $17.23 | $17.23 | 3,207,600 |
| 2025-05-16 | $17.34 | $17.63 | $17.17 | $17.63 | $17.63 | 2,489,920 |
| 2025-05-15 | $17.05 | $17.49 | $17.05 | $17.25 | $17.25 | 2,305,100 |
| 2025-05-14 | $17.12 | $17.37 | $17.03 | $17.16 | $17.16 | 2,974,980 |
| 2025-05-13 | $17.56 | $17.74 | $17.05 | $17.07 | $17.07 | 3,779,240 |
| 2025-05-12 | $17.37 | $17.74 | $17.37 | $17.42 | $17.42 | 3,566,400 |
| 2025-05-09 | $17.11 | $17.49 | $16.91 | $17.32 | $17.32 | 4,028,890 |
| 2025-05-08 | $16.85 | $17.60 | $16.85 | $17.11 | $17.11 | 3,236,350 |
| 2025-05-07 | $17.00 | $17.15 | $16.96 | $17.02 | $17.02 | 3,750,130 |
| 2025-05-06 | $16.65 | $17.07 | $16.65 | $16.93 | $16.93 | 4,166,790 |
| 2025-04-30 | $16.28 | $16.71 | $16.28 | $16.65 | $16.65 | 2,941,290 |
| 2025-04-29 | $15.63 | $16.26 | $15.63 | $16.25 | $16.25 | 2,385,050 |
| 2025-04-28 | $15.62 | $15.79 | $15.24 | $15.77 | $15.77 | 2,676,770 |
| 2025-04-25 | $15.72 | $15.86 | $15.46 | $15.74 | $15.74 | 1,769,090 |
| 2025-04-24 | $15.35 | $15.78 | $15.35 | $15.54 | $15.54 | 2,398,820 |
| 2025-04-23 | $15.01 | $15.72 | $14.99 | $15.58 | $15.58 | 3,288,700 |
| 2025-04-22 | $14.87 | $15.00 | $14.77 | $14.88 | $14.88 | 1,716,630 |
| 2025-04-21 | $14.41 | $14.88 | $14.30 | $14.88 | $14.88 | 2,225,950 |
| 2025-04-18 | $14.30 | $14.38 | $14.15 | $14.35 | $14.35 | 1,094,050 |
| 2025-04-17 | $14.56 | $14.56 | $14.24 | $14.30 | $14.30 | 1,780,300 |
| 2025-04-16 | $14.75 | $14.84 | $14.22 | $14.49 | $14.49 | 2,182,400 |
| 2025-04-15 | $15.12 | $15.22 | $14.55 | $14.76 | $14.76 | 3,870,250 |
| 2025-04-14 | $14.45 | $14.85 | $14.26 | $14.78 | $14.78 | 3,222,190 |
| 2025-04-11 | $13.87 | $14.38 | $13.87 | $14.20 | $14.20 | 1,835,400 |
| 2025-04-10 | $14.19 | $14.72 | $14.06 | $14.12 | $14.12 | 3,477,800 |
| 2025-04-09 | $13.34 | $14.10 | $12.36 | $13.93 | $13.93 | 6,470,930 |
| 2025-04-08 | $13.91 | $14.10 | $13.01 | $13.43 | $13.43 | 4,981,690 |
| 2025-04-07 | $14.75 | $14.75 | $13.95 | $13.95 | $13.95 | 3,190,770 |
| 2025-04-03 | $15.75 | $15.85 | $15.41 | $15.50 | $15.50 | 1,942,600 |
| 2025-04-02 | $16.10 | $16.10 | $15.75 | $15.81 | $15.81 | 1,652,370 |
| 2025-04-01 | $15.73 | $16.15 | $15.68 | $15.84 | $15.84 | 2,225,650 |
| 2025-03-31 | $16.00 | $16.08 | $15.41 | $15.73 | $15.73 | 2,789,400 |
| 2025-03-28 | $16.26 | $16.33 | $16.08 | $16.09 | $16.09 | 1,501,210 |
| 2025-03-27 | $16.48 | $16.48 | $16.11 | $16.22 | $16.22 | 2,312,400 |
| 2025-03-26 | $16.37 | $16.82 | $16.29 | $16.40 | $16.40 | 2,968,680 |
| 2025-03-25 | $16.53 | $16.70 | $16.26 | $16.37 | $16.37 | 2,322,000 |
| 2025-03-24 | $17.00 | $17.10 | $16.10 | $16.46 | $16.46 | 4,038,800 |
| 2025-03-21 | $17.08 | $17.34 | $16.68 | $16.94 | $16.94 | 3,098,910 |
| 2025-03-20 | $17.25 | $17.77 | $17.10 | $17.17 | $17.17 | 3,086,500 |
| 2025-03-19 | $17.35 | $17.67 | $17.17 | $17.28 | $17.28 | 3,165,700 |
| 2025-03-18 | $17.42 | $18.03 | $17.33 | $17.49 | $17.49 | 4,903,740 |
| 2025-03-17 | $16.86 | $17.39 | $16.45 | $17.25 | $17.25 | 4,995,990 |
| 2025-03-14 | $16.25 | $16.70 | $16.22 | $16.65 | $16.65 | 3,509,450 |
| 2025-03-13 | $17.43 | $17.43 | $16.12 | $16.31 | $16.31 | 6,125,230 |
| 2025-03-12 | $16.54 | $17.98 | $16.46 | $17.39 | $17.39 | 8,445,720 |
| 2025-03-11 | $16.36 | $16.65 | $16.14 | $16.55 | $16.55 | 2,937,000 |
| 2025-03-10 | $16.22 | $16.70 | $16.11 | $16.52 | $16.52 | 3,924,310 |
| 2025-03-07 | $16.59 | $16.79 | $16.12 | $16.23 | $16.23 | 2,989,330 |
| 2025-03-06 | $16.42 | $16.64 | $16.35 | $16.39 | $16.39 | 2,928,860 |
| 2025-03-05 | $16.15 | $16.88 | $16.15 | $16.38 | $16.38 | 4,511,170 |
| 2025-03-04 | $15.11 | $16.35 | $15.11 | $16.15 | $16.15 | 4,976,220 |
| 2025-03-03 | $15.03 | $15.56 | $14.96 | $15.32 | $15.32 | 2,668,140 |
| 2025-02-28 | $15.61 | $15.77 | $14.96 | $15.01 | $15.01 | 2,397,770 |
| 2025-02-27 | $15.52 | $15.73 | $15.12 | $15.61 | $15.61 | 3,471,060 |
| 2025-02-26 | $15.50 | $15.80 | $15.43 | $15.56 | $15.56 | 2,265,800 |
| 2025-02-25 | $15.72 | $15.79 | $15.50 | $15.61 | $15.61 | 2,108,530 |
| 2025-02-24 | $15.13 | $16.08 | $15.13 | $15.70 | $15.70 | 5,095,370 |
| 2025-02-20 | $15.26 | $15.49 | $15.26 | $15.42 | $15.42 | 1,712,340 |
| 2025-02-19 | $14.89 | $15.47 | $14.89 | $15.39 | $15.39 | 2,201,600 |
| 2025-02-18 | $15.12 | $15.35 | $14.94 | $14.98 | $14.98 | 3,162,530 |
| 2025-02-17 | $15.15 | $15.20 | $14.76 | $15.13 | $15.13 | 2,848,310 |
| 2025-02-14 | $14.48 | $14.95 | $14.46 | $14.94 | $14.94 | 2,820,400 |
| 2025-02-13 | $14.72 | $14.87 | $14.46 | $14.55 | $14.55 | 2,130,940 |
| 2025-02-12 | $14.48 | $14.69 | $14.40 | $14.65 | $14.65 | 1,957,920 |
| 2025-02-11 | $14.59 | $14.96 | $14.46 | $14.50 | $14.50 | 2,547,340 |
| 2025-02-10 | $14.61 | $14.61 | $14.36 | $14.50 | $14.50 | 1,786,520 |
| 2025-02-07 | $14.64 | $14.70 | $14.33 | $14.54 | $14.54 | 2,402,830 |
| 2025-02-06 | $14.26 | $14.54 | $14.17 | $14.52 | $14.52 | 1,873,100 |
| 2025-02-05 | $13.87 | $14.43 | $13.87 | $14.25 | $14.25 | 1,930,490 |
| 2025-01-27 | $13.91 | $14.12 | $13.82 | $13.84 | $13.84 | 1,279,710 |
| 2025-01-24 | $13.49 | $13.95 | $13.26 | $13.91 | $13.91 | 1,944,580 |
| 2025-01-23 | $13.40 | $13.77 | $13.35 | $13.37 | $13.37 | 2,066,340 |
| 2025-01-22 | $13.85 | $13.85 | $13.30 | $13.36 | $13.36 | 1,065,130 |
| 2025-01-21 | $13.90 | $13.90 | $13.51 | $13.65 | $13.65 | 1,354,900 |
| 2025-01-20 | $13.78 | $14.26 | $13.68 | $13.78 | $13.78 | 1,528,410 |
| 2025-01-17 | $13.84 | $14.09 | $13.70 | $13.79 | $13.79 | 1,829,350 |
| 2025-01-16 | $13.93 | $14.30 | $13.84 | $13.95 | $13.95 | 1,934,600 |
| 2025-01-15 | $13.80 | $14.08 | $13.63 | $13.93 | $13.93 | 1,720,900 |
| 2025-01-14 | $12.94 | $13.65 | $12.94 | $13.63 | $13.63 | 2,107,370 |
| 2025-01-13 | $13.06 | $13.07 | $12.60 | $12.94 | $12.94 | 1,929,610 |
| 2025-01-09 | $13.17 | $13.43 | $12.92 | $13.33 | $13.33 | 2,391,890 |
| 2025-01-08 | $12.78 | $13.15 | $12.61 | $13.11 | $13.11 | 2,220,550 |
| 2025-01-07 | $12.65 | $12.88 | $12.50 | $12.75 | $12.75 | 1,688,320 |
| 2025-01-06 | $12.64 | $12.83 | $12.28 | $12.64 | $12.64 | 2,099,670 |
| 2025-01-03 | $13.26 | $13.37 | $12.75 | $12.77 | $12.77 | 3,317,400 |
| 2025-01-02 | $14.01 | $14.15 | $13.05 | $13.24 | $13.24 | 4,418,990 |
| 2024-12-31 | $14.55 | $14.55 | $14.00 | $14.00 | $14.00 | 2,513,300 |
| 2024-12-30 | $14.58 | $14.69 | $14.41 | $14.50 | $14.50 | 1,920,090 |
| 2024-12-27 | $15.05 | $15.11 | $14.52 | $14.58 | $14.58 | 3,440,650 |
| 2024-12-26 | $14.53 | $15.30 | $14.53 | $14.94 | $14.94 | 2,298,460 |
| 2024-12-25 | $15.10 | $15.30 | $14.80 | $15.00 | $15.00 | 1,919,280 |
| 2024-12-24 | $15.27 | $15.50 | $14.91 | $15.18 | $15.18 | 3,155,180 |
| 2024-12-23 | $15.30 | $15.50 | $14.65 | $15.18 | $15.18 | 4,918,590 |
| 2024-12-20 | $14.46 | $15.40 | $14.37 | $15.29 | $15.29 | 5,843,430 |
| 2024-12-19 | $15.45 | $15.60 | $14.40 | $14.51 | $14.51 | 7,832,310 |
| 2024-12-18 | $15.60 | $15.85 | $15.30 | $15.80 | $15.80 | 3,718,230 |
| 2024-12-17 | $15.90 | $16.17 | $15.46 | $15.67 | $15.67 | 5,622,740 |
| 2024-12-16 | $15.60 | $16.02 | $15.32 | $15.88 | $15.88 | 5,214,380 |
| 2024-12-13 | $15.60 | $15.93 | $15.58 | $15.60 | $15.60 | 3,828,200 |
| 2024-12-12 | $15.55 | $16.18 | $15.38 | $15.71 | $15.71 | 7,363,500 |
| 2024-12-11 | $14.96 | $15.45 | $14.71 | $15.42 | $15.42 | 5,630,640 |
| 2024-12-10 | $15.40 | $15.50 | $14.92 | $14.97 | $14.97 | 6,249,460 |
| 2024-12-09 | $15.05 | $15.49 | $14.86 | $15.07 | $15.07 | 5,843,770 |
| 2024-12-06 | $14.97 | $15.30 | $14.89 | $15.14 | $15.14 | 8,296,380 |
| 2024-12-05 | $14.82 | $14.94 | $14.52 | $14.90 | $14.90 | 7,417,960 |
| 2024-12-04 | $15.25 | $15.57 | $14.66 | $14.90 | $14.90 | 14,896,640 |
| 2024-12-03 | $14.09 | $15.49 | $13.97 | $15.49 | $15.49 | 14,395,500 |
| 2024-12-02 | $14.13 | $14.22 | $13.75 | $14.08 | $14.08 | 3,922,540 |
| 2024-11-29 | $13.94 | $14.10 | $13.84 | $14.07 | $14.07 | 2,548,900 |
| 2024-11-28 | $13.84 | $14.25 | $13.73 | $13.96 | $13.96 | 2,438,760 |
| 2024-11-27 | $13.77 | $13.85 | $13.36 | $13.84 | $13.84 | 2,038,180 |
| 2024-11-26 | $14.03 | $14.06 | $13.71 | $13.77 | $13.77 | 1,450,540 |
| 2024-11-25 | $13.91 | $14.16 | $13.69 | $14.04 | $14.04 | 2,044,780 |
| 2024-11-22 | $14.05 | $14.15 | $13.75 | $13.81 | $13.81 | 2,721,330 |
| 2024-11-21 | $14.20 | $14.20 | $13.91 | $14.11 | $14.11 | 1,966,700 |
| 2024-11-20 | $13.44 | $14.38 | $13.15 | $14.09 | $14.09 | 5,018,310 |
| 2024-11-19 | $12.93 | $13.45 | $12.88 | $13.44 | $13.44 | 2,273,430 |
| 2024-11-18 | $13.29 | $13.34 | $12.82 | $12.93 | $12.93 | 2,807,690 |
| 2024-11-15 | $13.51 | $13.64 | $13.19 | $13.21 | $13.21 | 1,683,080 |
| 2024-11-14 | $13.86 | $13.89 | $13.45 | $13.48 | $13.48 | 1,846,320 |
| 2024-11-13 | $13.94 | $13.97 | $13.45 | $13.90 | $13.90 | 3,196,500 |
| 2024-11-12 | $14.25 | $14.47 | $13.86 | $13.93 | $13.93 | 3,490,200 |
| 2024-11-11 | $13.98 | $14.19 | $13.92 | $14.19 | $14.19 | 2,544,170 |
| 2024-11-08 | $14.03 | $14.12 | $13.79 | $13.97 | $13.97 | 5,009,940 |
| 2024-11-07 | $13.52 | $13.96 | $13.51 | $13.96 | $13.96 | 3,828,420 |
| 2024-11-06 | $13.80 | $13.86 | $13.55 | $13.58 | $13.58 | 3,034,510 |
| 2024-11-05 | $13.41 | $14.01 | $13.31 | $13.72 | $13.72 | 5,363,230 |
| 2024-11-04 | $13.50 | $13.71 | $13.33 | $13.43 | $13.43 | 2,895,290 |
| 2024-11-01 | $13.72 | $13.99 | $13.24 | $13.40 | $13.40 | 4,116,100 |
| 2024-10-31 | $13.76 | $13.99 | $13.60 | $13.67 | $13.67 | 4,068,430 |
| 2024-10-30 | $13.75 | $14.00 | $13.51 | $13.76 | $13.76 | 3,407,230 |
| 2024-10-29 | $14.34 | $14.65 | $13.95 | $14.05 | $14.05 | 5,477,910 |
| 2024-10-28 | $13.95 | $14.21 | $13.55 | $14.18 | $14.18 | 4,762,360 |
| 2024-10-25 | $13.37 | $13.79 | $13.22 | $13.78 | $13.78 | 4,031,670 |
| 2024-10-24 | $13.10 | $13.33 | $13.04 | $13.28 | $13.28 | 1,930,650 |
| 2024-10-23 | $13.29 | $13.47 | $12.64 | $13.19 | $13.19 | 4,425,380 |
| 2024-10-22 | $12.89 | $13.01 | $12.74 | $12.89 | $12.89 | 2,662,260 |
| 2024-10-21 | $12.37 | $12.85 | $12.32 | $12.75 | $12.75 | 4,741,290 |
| 2024-10-18 | $12.32 | $12.69 | $12.18 | $12.32 | $12.32 | 4,667,350 |
| 2024-10-17 | $12.59 | $12.68 | $12.29 | $12.31 | $12.31 | 2,017,710 |
| 2024-10-16 | $12.50 | $12.77 | $12.35 | $12.50 | $12.50 | 2,167,080 |
| 2024-10-15 | $12.87 | $13.31 | $12.61 | $12.67 | $12.67 | 2,652,840 |
| 2024-10-14 | $12.60 | $12.96 | $12.38 | $12.90 | $12.90 | 2,744,410 |
| 2024-10-11 | $12.80 | $13.15 | $12.41 | $12.53 | $12.53 | 3,116,610 |
| 2024-10-10 | $12.68 | $13.12 | $12.40 | $12.89 | $12.89 | 4,868,870 |
| 2024-10-09 | $13.41 | $13.51 | $12.68 | $12.68 | $12.68 | 6,860,500 |
| 2024-10-08 | $14.43 | $14.43 | $13.40 | $14.09 | $14.09 | 10,077,890 |
| 2024-09-30 | $12.21 | $13.12 | $12.08 | $13.12 | $13.12 | 7,579,470 |
| 2024-09-27 | $11.86 | $11.97 | $11.69 | $11.93 | $11.93 | 4,105,440 |
| 2024-09-26 | $11.89 | $11.89 | $11.54 | $11.80 | $11.80 | 4,918,440 |
| 2024-09-25 | $11.24 | $11.77 | $11.24 | $11.70 | $11.70 | 3,762,870 |
| 2024-09-24 | $10.98 | $11.25 | $10.75 | $11.19 | $11.19 | 1,964,360 |
| 2024-09-23 | $11.19 | $11.19 | $10.62 | $10.82 | $10.82 | 3,089,710 |
| 2024-09-20 | $11.36 | $11.40 | $11.16 | $11.19 | $11.19 | 1,087,020 |
| 2024-09-19 | $11.29 | $11.46 | $11.25 | $11.36 | $11.36 | 1,831,930 |
| 2024-09-18 | $11.16 | $11.29 | $10.99 | $11.29 | $11.29 | 1,436,600 |
| 2024-09-13 | $11.30 | $11.37 | $11.11 | $11.16 | $11.16 | 1,534,080 |
| 2024-09-12 | $11.36 | $11.48 | $11.28 | $11.29 | $11.29 | 1,991,130 |
| 2024-09-11 | $11.49 | $11.49 | $11.25 | $11.35 | $11.35 | 1,313,400 |
| 2024-09-10 | $11.32 | $11.43 | $11.20 | $11.35 | $11.35 | 1,419,530 |
| 2024-09-09 | $11.31 | $11.50 | $11.15 | $11.32 | $11.32 | 2,171,570 |
| 2024-09-06 | $11.22 | $11.80 | $11.22 | $11.31 | $11.31 | 4,568,930 |
| 2024-09-05 | $10.83 | $11.16 | $10.83 | $11.16 | $11.16 | 2,178,980 |
| 2024-09-04 | $10.79 | $10.96 | $10.66 | $10.86 | $10.86 | 1,300,340 |
| 2024-09-03 | $10.60 | $10.88 | $10.54 | $10.80 | $10.80 | 1,278,500 |
| 2024-09-02 | $10.70 | $10.77 | $10.58 | $10.59 | $10.59 | 1,220,400 |
| 2024-08-30 | $10.55 | $10.78 | $10.51 | $10.69 | $10.69 | 1,865,010 |
| 2024-08-29 | $10.46 | $10.58 | $10.32 | $10.54 | $10.54 | 1,262,890 |
| 2024-08-28 | $10.41 | $10.61 | $10.30 | $10.45 | $10.45 | 1,205,280 |
| 2024-08-27 | $10.50 | $10.57 | $10.20 | $10.41 | $10.41 | 1,856,000 |
| 2024-08-26 | $10.82 | $10.85 | $10.33 | $10.46 | $10.46 | 2,685,330 |
| 2024-08-23 | $10.78 | $10.88 | $10.68 | $10.81 | $10.81 | 1,667,920 |
| 2024-08-22 | $11.02 | $11.08 | $10.73 | $10.76 | $10.76 | 1,948,280 |
| 2024-08-21 | $10.87 | $11.11 | $10.87 | $11.01 | $11.01 | 2,099,080 |
| 2024-08-20 | $10.85 | $11.07 | $10.84 | $10.95 | $10.95 | 3,196,800 |
| 2024-08-19 | $10.89 | $11.00 | $10.71 | $10.90 | $10.90 | 2,833,240 |
| 2024-08-16 | $10.52 | $11.00 | $10.43 | $10.89 | $10.89 | 4,988,950 |
| 2024-08-15 | $10.34 | $10.63 | $10.32 | $10.49 | $10.49 | 1,678,600 |
| 2024-08-14 | $10.34 | $10.47 | $10.26 | $10.37 | $10.37 | 1,286,300 |
| 2024-08-13 | $10.29 | $10.33 | $10.15 | $10.29 | $10.29 | 837,210 |
| 2024-08-12 | $10.35 | $10.35 | $10.20 | $10.27 | $10.27 | 801,900 |
| 2024-08-09 | $10.28 | $10.44 | $10.28 | $10.34 | $10.34 | 1,259,600 |
| 2024-08-08 | $10.39 | $10.39 | $10.18 | $10.24 | $10.24 | 965,300 |
| 2024-08-07 | $10.40 | $10.55 | $10.33 | $10.38 | $10.38 | 1,481,500 |
| 2024-08-06 | $10.21 | $10.48 | $10.21 | $10.45 | $10.45 | 1,352,590 |
| 2024-08-05 | $10.30 | $10.62 | $10.20 | $10.20 | $10.20 | 1,433,220 |
| 2024-08-02 | $10.50 | $10.70 | $10.49 | $10.51 | $10.51 | 1,666,800 |
| 2024-08-01 | $10.62 | $10.70 | $10.50 | $10.61 | $10.61 | 1,262,800 |
| 2024-07-31 | $10.24 | $10.70 | $10.19 | $10.62 | $10.62 | 2,560,170 |
| 2024-07-30 | $10.21 | $10.34 | $10.16 | $10.21 | $10.21 | 940,800 |
| 2024-07-29 | $10.28 | $10.47 | $10.17 | $10.24 | $10.24 | 1,540,500 |
| 2024-07-26 | $9.90 | $10.28 | $9.90 | $10.27 | $10.27 | 1,971,990 |
| 2024-07-25 | $9.72 | $9.96 | $9.62 | $9.92 | $9.92 | 1,064,750 |
| 2024-07-24 | $9.90 | $9.90 | $9.63 | $9.75 | $9.75 | 1,583,920 |
| 2024-07-23 | $10.07 | $10.07 | $9.86 | $9.90 | $9.90 | 1,160,790 |
| 2024-07-22 | $9.88 | $10.04 | $9.87 | $10.02 | $10.02 | 1,257,200 |
| 2024-07-19 | $9.80 | $9.93 | $9.66 | $9.87 | $9.87 | 1,279,800 |
| 2024-07-18 | $9.79 | $9.84 | $9.54 | $9.72 | $9.72 | 1,802,650 |
| 2024-07-17 | $9.87 | $10.25 | $9.65 | $9.89 | $9.89 | 2,658,800 |
| 2024-07-16 | $9.79 | $9.91 | $9.71 | $9.89 | $9.89 | 1,128,900 |
| 2024-07-15 | $10.06 | $10.20 | $9.84 | $9.88 | $9.88 | 1,315,780 |
| 2024-07-12 | $10.21 | $10.25 | $10.06 | $10.15 | $10.15 | 1,289,700 |
| 2024-07-11 | $10.01 | $10.25 | $10.01 | $10.17 | $10.17 | 1,784,910 |
| 2024-07-10 | $9.99 | $10.14 | $9.85 | $9.95 | $9.95 | 1,572,880 |
| 2024-07-09 | $9.97 | $10.07 | $9.48 | $10.05 | $10.05 | 2,716,600 |
| 2024-07-08 | $10.30 | $10.39 | $9.79 | $9.82 | $9.82 | 2,713,370 |
| 2024-07-05 | $9.92 | $10.30 | $9.86 | $10.24 | $10.24 | 1,932,010 |
| 2024-07-04 | $10.23 | $10.45 | $9.94 | $9.99 | $9.99 | 2,149,370 |
| 2024-07-03 | $10.45 | $10.54 | $10.25 | $10.32 | $10.32 | 2,092,140 |
| 2024-07-02 | $10.70 | $10.70 | $10.46 | $10.56 | $10.56 | 2,765,490 |
| 2024-07-01 | $10.96 | $11.18 | $10.56 | $10.73 | $10.73 | 4,602,110 |
| 2024-06-28 | $10.27 | $10.84 | $10.23 | $10.58 | $10.58 | 3,682,080 |
| 2024-06-27 | $10.56 | $10.75 | $10.32 | $10.34 | $10.34 | 2,744,820 |
| 2024-06-26 | $10.30 | $10.75 | $10.20 | $10.69 | $10.69 | 2,726,830 |
| 2024-06-25 | $10.36 | $10.79 | $10.33 | $10.52 | $10.52 | 3,061,430 |
| 2024-06-24 | $10.93 | $11.07 | $10.31 | $10.40 | $10.40 | 3,921,900 |
| 2024-06-21 | $11.07 | $11.32 | $10.86 | $11.08 | $11.08 | 4,074,520 |
| 2024-06-20 | $11.46 | $11.57 | $11.03 | $11.15 | $11.15 | 5,140,720 |
| 2024-06-19 | $11.76 | $11.76 | $11.36 | $11.40 | $11.40 | 8,833,490 |
| 2024-06-18 | $10.38 | $11.43 | $10.31 | $11.43 | $11.43 | 5,605,220 |
| 2024-06-17 | $10.75 | $10.75 | $10.30 | $10.39 | $10.39 | 2,492,700 |
| 2024-06-14 | $10.73 | $10.75 | $10.53 | $10.68 | $10.68 | 1,431,030 |
| 2024-06-13 | $10.85 | $10.85 | $10.51 | $10.63 | $10.63 | 1,787,600 |
| 2024-06-12 | $10.40 | $10.81 | $10.40 | $10.70 | $10.70 | 2,155,840 |
| 2024-06-11 | $10.22 | $10.53 | $9.90 | $10.49 | $10.49 | 2,109,970 |
| 2024-06-07 | $9.82 | $10.25 | $9.82 | $10.22 | $10.22 | 2,070,530 |
| 2024-06-06 | $10.35 | $10.43 | $9.70 | $9.82 | $9.82 | 3,064,700 |
| 2024-06-05 | $10.45 | $10.62 | $10.33 | $10.33 | $10.33 | 2,118,360 |
| 2024-06-04 | $10.88 | $10.88 | $10.36 | $10.45 | $10.45 | 2,917,260 |
| 2024-06-03 | $11.52 | $11.60 | $10.66 | $10.90 | $10.90 | 4,197,770 |
| 2024-05-31 | $10.96 | $11.69 | $10.96 | $11.50 | $11.50 | 3,717,540 |
| 2024-05-30 | $10.95 | $11.15 | $10.85 | $11.00 | $11.00 | 1,803,900 |
| 2024-05-29 | $10.82 | $11.12 | $10.77 | $10.93 | $10.93 | 1,831,900 |
| 2024-05-28 | $10.99 | $11.07 | $10.59 | $10.83 | $10.83 | 2,199,200 |
| 2024-05-27 | $11.09 | $11.19 | $10.64 | $10.89 | $10.89 | 3,135,800 |
| 2024-05-24 | $11.05 | $11.28 | $10.91 | $11.07 | $11.07 | 2,438,780 |
| 2024-05-23 | $11.35 | $11.50 | $10.95 | $11.05 | $11.05 | 2,758,700 |
| 2024-05-22 | $11.31 | $11.62 | $11.23 | $11.31 | $11.31 | 2,756,960 |
| 2024-05-21 | $11.36 | $11.77 | $11.25 | $11.33 | $11.33 | 4,235,600 |
| 2024-05-20 | $11.90 | $11.94 | $11.00 | $11.47 | $11.47 | 7,506,030 |
| 2024-05-17 | $12.01 | $12.13 | $11.78 | $11.98 | $11.98 | 5,199,000 |
| 2024-05-16 | $11.38 | $12.15 | $11.38 | $12.02 | $12.02 | 8,580,250 |
| 2024-05-15 | $10.99 | $11.77 | $10.84 | $11.34 | $11.34 | 6,616,270 |
| 2024-05-14 | $10.76 | $11.08 | $10.70 | $10.99 | $10.99 | 3,078,360 |
| 2024-05-13 | $11.24 | $11.30 | $10.69 | $10.76 | $10.76 | 3,172,630 |
| 2024-05-10 | $11.52 | $11.52 | $11.06 | $11.23 | $11.23 | 2,590,300 |
| 2024-05-09 | $11.27 | $11.69 | $10.94 | $11.39 | $11.39 | 3,354,200 |
| 2024-05-08 | $11.37 | $11.37 | $11.04 | $11.13 | $11.13 | 2,841,200 |
| 2024-05-07 | $10.98 | $11.35 | $10.96 | $11.34 | $11.34 | 3,278,530 |
| 2024-05-06 | $10.72 | $11.04 | $10.58 | $11.01 | $11.01 | 2,601,510 |
| 2024-04-30 | $10.45 | $10.75 | $10.45 | $10.58 | $10.58 | 2,845,780 |
| 2024-04-29 | $10.52 | $10.54 | $10.33 | $10.52 | $10.52 | 2,955,500 |
| 2024-04-26 | $10.33 | $10.45 | $10.15 | $10.39 | $10.39 | 2,784,200 |
| 2024-04-25 | $10.18 | $10.38 | $10.16 | $10.29 | $10.29 | 1,945,130 |
| 2024-04-24 | $9.96 | $10.39 | $9.96 | $10.25 | $10.25 | 3,051,300 |
| 2024-04-23 | $9.65 | $9.97 | $9.46 | $9.82 | $9.82 | 3,145,400 |
| 2024-04-22 | $9.82 | $9.82 | $9.19 | $9.52 | $9.52 | 3,835,900 |
| 2024-04-19 | $9.93 | $9.93 | $9.30 | $9.42 | $9.42 | 3,515,900 |
| 2024-04-18 | $9.66 | $9.93 | $9.28 | $9.78 | $9.78 | 4,268,900 |
| 2024-04-17 | $8.70 | $9.59 | $8.70 | $9.56 | $9.56 | 5,759,190 |
| 2024-04-16 | $9.53 | $9.53 | $8.88 | $8.88 | $8.88 | 4,479,130 |
| 2024-04-15 | $10.90 | $10.99 | $9.87 | $9.87 | $9.87 | 5,518,290 |
| 2024-04-12 | $11.08 | $11.25 | $10.95 | $10.97 | $10.97 | 2,211,690 |
| 2024-04-11 | $10.91 | $11.19 | $10.88 | $11.03 | $11.03 | 2,819,630 |
| 2024-04-10 | $11.73 | $11.76 | $11.00 | $11.15 | $11.15 | 5,171,420 |
| 2024-04-09 | $11.33 | $12.02 | $11.12 | $11.80 | $11.80 | 3,669,000 |
| 2024-04-08 | $11.56 | $11.73 | $11.42 | $11.45 | $11.45 | 2,744,590 |
| 2024-04-03 | $11.70 | $11.70 | $11.38 | $11.50 | $11.50 | 2,107,660 |
| 2024-04-02 | $11.71 | $11.81 | $11.55 | $11.67 | $11.67 | 1,831,800 |
| 2024-04-01 | $11.55 | $11.78 | $11.48 | $11.69 | $11.69 | 2,248,530 |
| 2024-03-29 | $11.47 | $11.55 | $11.31 | $11.45 | $11.45 | 1,519,730 |
| 2024-03-28 | $11.06 | $11.45 | $11.05 | $11.34 | $11.34 | 2,297,300 |
| 2024-03-27 | $11.52 | $11.57 | $11.06 | $11.06 | $11.06 | 2,150,200 |
| 2024-03-26 | $11.16 | $11.60 | $11.16 | $11.50 | $11.50 | 2,329,000 |
| 2024-03-25 | $11.50 | $11.78 | $11.37 | $11.37 | $11.37 | 2,623,290 |
| 2024-03-22 | $11.80 | $11.87 | $11.59 | $11.61 | $11.61 | 2,696,170 |
| 2024-03-21 | $11.67 | $11.87 | $11.56 | $11.85 | $11.85 | 3,342,050 |
| 2024-03-20 | $11.78 | $11.78 | $11.50 | $11.61 | $11.61 | 3,511,330 |
| 2024-03-19 | $11.90 | $12.03 | $11.62 | $11.69 | $11.69 | 4,338,530 |
| 2024-03-18 | $11.48 | $11.80 | $11.41 | $11.78 | $11.78 | 3,919,140 |
| 2024-03-15 | $11.33 | $11.58 | $11.22 | $11.48 | $11.48 | 3,834,300 |
| 2024-03-14 | $11.25 | $11.65 | $11.15 | $11.33 | $11.33 | 6,330,470 |
| 2024-03-13 | $10.82 | $11.38 | $10.72 | $11.21 | $11.21 | 6,837,380 |
| 2024-03-12 | $10.73 | $10.88 | $10.64 | $10.81 | $10.81 | 4,251,430 |
| 2024-03-11 | $10.15 | $11.09 | $10.12 | $10.73 | $10.73 | 6,972,640 |
| 2024-03-08 | $10.30 | $10.30 | $9.94 | $10.13 | $10.13 | 2,549,990 |
| 2024-03-07 | $10.15 | $10.44 | $10.07 | $10.23 | $10.23 | 3,859,540 |
| 2024-03-06 | $10.00 | $10.20 | $9.84 | $10.10 | $10.10 | 2,878,590 |
| 2024-03-05 | $10.20 | $10.22 | $9.87 | $9.92 | $9.92 | 3,848,360 |
| 2024-03-04 | $10.60 | $10.68 | $9.93 | $10.22 | $10.22 | 5,815,400 |
| 2024-03-01 | $10.88 | $10.91 | $10.38 | $10.56 | $10.56 | 4,345,260 |
| 2024-02-29 | $9.95 | $10.80 | $9.88 | $10.69 | $10.69 | 3,722,510 |
| 2024-02-28 | $11.35 | $11.50 | $10.22 | $10.22 | $10.22 | 7,493,070 |
| 2024-02-27 | $11.16 | $11.46 | $11.10 | $11.36 | $11.36 | 3,410,390 |
| 2024-02-26 | $10.97 | $11.47 | $10.88 | $11.24 | $11.24 | 3,565,960 |
| 2024-02-23 | $10.68 | $10.90 | $10.46 | $10.88 | $10.88 | 3,350,480 |
| 2024-02-22 | $10.29 | $10.47 | $10.10 | $10.44 | $10.44 | 2,904,460 |
| 2024-02-21 | $10.00 | $10.82 | $10.00 | $10.20 | $10.20 | 4,931,690 |
| 2024-02-20 | $9.86 | $10.27 | $9.67 | $10.20 | $10.20 | 3,285,550 |
| 2024-02-19 | $9.43 | $9.95 | $9.43 | $9.81 | $9.81 | 5,273,820 |
| 2024-02-08 | $8.33 | $9.45 | $8.15 | $9.38 | $9.38 | 8,745,780 |
| 2024-02-07 | $8.84 | $9.03 | $7.75 | $8.65 | $8.65 | 10,760,250 |
| 2024-02-06 | $8.50 | $9.03 | $8.31 | $8.60 | $8.60 | 8,568,800 |
| 2024-02-05 | $9.81 | $10.15 | $9.23 | $9.23 | $9.23 | 5,351,250 |
| 2024-02-02 | $10.90 | $11.06 | $9.80 | $10.26 | $10.26 | 7,973,680 |
| 2024-02-01 | $11.51 | $11.69 | $10.49 | $10.86 | $10.86 | 9,789,920 |
| 2024-01-31 | $12.24 | $12.49 | $11.52 | $11.66 | $11.66 | 3,866,830 |
| 2024-01-30 | $12.04 | $12.45 | $11.87 | $12.14 | $12.14 | 2,697,520 |
| 2024-01-29 | $12.65 | $12.72 | $11.96 | $12.13 | $12.13 | 3,512,030 |
| 2024-01-26 | $12.66 | $13.13 | $12.61 | $12.65 | $12.65 | 3,172,080 |
| 2024-01-25 | $12.65 | $12.88 | $12.49 | $12.75 | $12.75 | 5,177,420 |
| 2024-01-24 | $12.88 | $12.88 | $11.88 | $12.57 | $12.57 | 4,654,260 |
| 2024-01-23 | $12.95 | $13.30 | $12.39 | $12.80 | $12.80 | 5,991,200 |
| 2024-01-22 | $13.28 | $13.77 | $12.88 | $13.22 | $13.22 | 6,218,630 |
| 2024-01-19 | $13.45 | $13.83 | $13.20 | $13.43 | $13.43 | 6,289,580 |
| 2024-01-18 | $14.51 | $14.89 | $13.04 | $13.38 | $13.38 | 10,601,390 |
| 2024-01-17 | $15.04 | $15.07 | $14.48 | $14.49 | $14.49 | 2,577,100 |
| 2024-01-16 | $15.43 | $15.43 | $14.74 | $15.03 | $15.03 | 4,783,660 |
| 2024-01-15 | $15.50 | $15.65 | $15.03 | $15.25 | $15.25 | 4,123,780 |
| 2024-01-12 | $15.21 | $16.50 | $15.21 | $15.55 | $15.55 | 9,449,660 |
| 2024-01-11 | $15.05 | $15.56 | $14.90 | $15.21 | $15.21 | 4,938,930 |
| 2024-01-10 | $14.97 | $15.29 | $14.60 | $15.17 | $15.17 | 3,549,290 |
| 2024-01-09 | $15.29 | $15.39 | $14.80 | $14.99 | $14.99 | 3,525,590 |
| 2024-01-08 | $15.18 | $15.35 | $15.02 | $15.05 | $15.05 | 4,473,930 |
| 2024-01-05 | $15.61 | $15.75 | $15.15 | $15.21 | $15.21 | 4,262,310 |
| 2024-01-04 | $15.83 | $15.95 | $15.55 | $15.65 | $15.65 | 2,973,000 |
| 2024-01-03 | $15.97 | $16.10 | $15.70 | $15.88 | $15.88 | 4,590,670 |
| 2024-01-02 | $15.59 | $16.20 | $15.59 | $15.97 | $15.97 | 7,964,470 |
| 2024-01-01 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-12-29 | $15.50 | $15.99 | $15.35 | $15.69 | $15.69 | 7,126,340 |
| 2023-12-28 | $14.78 | $15.76 | $14.68 | $15.53 | $15.53 | 6,693,140 |
| 2023-12-27 | $14.37 | $14.80 | $14.35 | $14.75 | $14.75 | 2,929,900 |
| 2023-12-26 | $14.47 | $14.56 | $14.18 | $14.37 | $14.37 | 2,733,480 |
| 2023-12-25 | $14.68 | $14.72 | $14.30 | $14.38 | $14.38 | 3,398,930 |
| 2023-12-22 | $14.11 | $14.64 | $14.11 | $14.59 | $14.59 | 4,102,910 |
| 2023-12-21 | $14.41 | $14.66 | $14.08 | $14.27 | $14.27 | 2,550,700 |
| 2023-12-20 | $14.42 | $15.03 | $14.42 | $14.45 | $14.45 | 3,403,770 |
| 2023-12-19 | $14.29 | $14.58 | $14.10 | $14.54 | $14.54 | 2,547,000 |
| 2023-12-18 | $14.18 | $14.47 | $14.18 | $14.32 | $14.32 | 2,432,400 |
| 2023-12-15 | $14.51 | $14.68 | $14.39 | $14.46 | $14.46 | 2,311,470 |
| 2023-12-14 | $14.93 | $15.02 | $14.40 | $14.45 | $14.45 | 3,843,900 |
| 2023-12-13 | $14.97 | $15.25 | $14.78 | $14.90 | $14.90 | 3,542,060 |
| 2023-12-12 | $14.58 | $14.90 | $14.41 | $14.84 | $14.84 | 2,924,300 |
| 2023-12-11 | $14.47 | $14.84 | $14.36 | $14.52 | $14.52 | 3,225,020 |
| 2023-12-08 | $14.85 | $15.05 | $14.50 | $14.53 | $14.53 | 3,506,100 |
| 2023-12-07 | $15.04 | $15.12 | $14.60 | $14.66 | $14.66 | 3,555,940 |
| 2023-12-06 | $14.85 | $15.16 | $14.85 | $15.04 | $15.04 | 2,835,650 |
| 2023-12-05 | $15.06 | $15.16 | $14.90 | $14.93 | $14.93 | 3,545,500 |
| 2023-12-04 | $15.50 | $15.50 | $15.09 | $15.10 | $15.10 | 4,488,360 |
| 2023-12-01 | $15.50 | $15.62 | $15.17 | $15.35 | $15.35 | 3,489,890 |
| 2023-11-30 | $15.28 | $15.54 | $15.10 | $15.40 | $15.40 | 4,997,070 |
| 2023-11-29 | $15.41 | $15.56 | $15.25 | $15.32 | $15.32 | 3,731,730 |
| 2023-11-28 | $15.50 | $15.76 | $15.19 | $15.41 | $15.41 | 5,856,590 |
| 2023-11-27 | $15.10 | $15.44 | $15.10 | $15.28 | $15.28 | 6,123,880 |
| 2023-11-24 | $15.38 | $15.58 | $14.88 | $15.01 | $15.01 | 6,252,880 |
| 2023-11-23 | $14.90 | $15.54 | $14.76 | $15.27 | $15.27 | 7,807,500 |
| 2023-11-22 | $15.31 | $15.60 | $14.90 | $14.97 | $14.97 | 8,688,490 |
| 2023-11-21 | $15.54 | $15.68 | $15.19 | $15.46 | $15.46 | 8,990,940 |
| 2023-11-20 | $15.13 | $15.45 | $14.95 | $15.38 | $15.38 | 11,151,030 |
| 2023-11-17 | $15.19 | $15.28 | $14.83 | $15.09 | $15.09 | 10,556,170 |
| 2023-11-16 | $14.90 | $15.24 | $14.77 | $15.06 | $15.06 | 19,234,100 |
| 2023-11-15 | $14.72 | $15.33 | $14.30 | $14.95 | $14.95 | 25,924,960 |
| 2023-11-14 | $13.04 | $14.28 | $13.00 | $14.28 | $14.28 | 10,421,520 |
| 2023-11-13 | $13.18 | $13.30 | $12.89 | $12.98 | $12.98 | 3,232,800 |
| 2023-11-10 | $13.11 | $13.23 | $12.90 | $13.10 | $13.10 | 4,019,900 |
| 2023-11-09 | $13.53 | $13.58 | $13.26 | $13.30 | $13.30 | 2,744,530 |
| 2023-11-08 | $13.51 | $13.58 | $13.32 | $13.53 | $13.53 | 2,488,640 |
| 2023-11-07 | $13.54 | $13.58 | $13.41 | $13.51 | $13.51 | 2,713,680 |
| 2023-11-06 | $13.53 | $13.69 | $13.39 | $13.52 | $13.52 | 4,408,960 |
| 2023-11-03 | $13.20 | $13.62 | $13.20 | $13.53 | $13.53 | 3,754,810 |
| 2023-11-02 | $13.47 | $13.56 | $13.23 | $13.23 | $13.23 | 4,061,180 |
| 2023-11-01 | $13.03 | $13.71 | $12.98 | $13.50 | $13.50 | 6,478,590 |
| 2023-10-31 | $12.95 | $13.10 | $12.79 | $13.03 | $13.03 | 3,232,610 |
| 2023-10-30 | $12.93 | $12.99 | $12.59 | $12.95 | $12.95 | 3,980,530 |
| 2023-10-27 | $12.82 | $13.07 | $12.80 | $12.93 | $12.93 | 2,160,500 |
| 2023-10-26 | $12.80 | $12.99 | $12.50 | $12.88 | $12.88 | 3,785,730 |
| 2023-10-25 | $12.48 | $13.32 | $12.41 | $12.89 | $12.89 | 5,471,580 |
| 2023-10-24 | $11.91 | $12.42 | $11.86 | $12.39 | $12.39 | 2,497,770 |
| 2023-10-23 | $12.27 | $12.40 | $11.85 | $11.92 | $11.92 | 2,861,800 |
| 2023-10-20 | $12.19 | $12.56 | $12.17 | $12.28 | $12.28 | 2,495,100 |
| 2023-10-19 | $12.39 | $12.55 | $12.25 | $12.25 | $12.25 | 1,823,020 |
| 2023-10-18 | $12.36 | $12.61 | $12.21 | $12.45 | $12.45 | 2,262,310 |
| 2023-10-17 | $12.64 | $12.73 | $12.10 | $12.42 | $12.42 | 3,669,900 |
| 2023-10-16 | $12.56 | $12.76 | $12.50 | $12.65 | $12.65 | 2,383,000 |
| 2023-10-13 | $12.71 | $12.84 | $12.56 | $12.64 | $12.64 | 2,597,110 |
| 2023-10-12 | $12.70 | $12.75 | $12.40 | $12.72 | $12.72 | 2,483,070 |
| 2023-10-11 | $12.60 | $12.78 | $12.41 | $12.64 | $12.64 | 2,750,900 |
| 2023-10-10 | $12.76 | $12.76 | $12.50 | $12.60 | $12.60 | 2,405,990 |
| 2023-10-09 | $12.96 | $12.96 | $12.69 | $12.73 | $12.73 | 2,630,840 |
| 2023-09-28 | $12.90 | $13.13 | $12.89 | $12.91 | $12.91 | 2,056,210 |
| 2023-09-27 | $13.01 | $13.06 | $12.82 | $12.88 | $12.88 | 1,615,000 |
| 2023-09-26 | $12.90 | $13.11 | $12.88 | $13.00 | $13.00 | 1,750,360 |
| 2023-09-25 | $12.95 | $13.21 | $12.90 | $13.05 | $13.05 | 2,412,840 |
| 2023-09-22 | $12.59 | $13.05 | $12.37 | $12.95 | $12.95 | 3,217,450 |
| 2023-09-21 | $12.67 | $12.81 | $12.41 | $12.50 | $12.50 | 2,754,600 |
| 2023-09-20 | $12.81 | $12.93 | $12.75 | $12.76 | $12.76 | 2,944,330 |
| 2023-09-19 | $12.99 | $13.04 | $12.77 | $12.86 | $12.86 | 2,666,260 |
| 2023-09-18 | $12.82 | $13.22 | $12.77 | $12.97 | $12.97 | 3,292,770 |
| 2023-09-15 | $12.87 | $13.10 | $12.69 | $12.84 | $12.84 | 2,286,000 |
| 2023-09-14 | $13.10 | $13.10 | $12.72 | $12.78 | $12.78 | 2,479,700 |
| 2023-09-13 | $13.27 | $13.35 | $12.91 | $13.05 | $13.05 | 3,438,790 |
| 2023-09-12 | $13.30 | $13.51 | $13.20 | $13.35 | $13.35 | 2,287,600 |
| 2023-09-11 | $13.31 | $13.42 | $13.14 | $13.34 | $13.34 | 3,503,600 |
| 2023-09-08 | $13.55 | $13.55 | $13.26 | $13.31 | $13.31 | 2,771,050 |
| 2023-09-07 | $14.10 | $14.10 | $13.47 | $13.56 | $13.56 | 3,875,990 |
| 2023-09-06 | $14.01 | $14.23 | $13.99 | $14.10 | $14.10 | 2,879,810 |
| 2023-09-05 | $14.11 | $14.36 | $13.91 | $14.10 | $14.10 | 4,409,170 |
| 2023-09-04 | $13.59 | $14.25 | $13.58 | $14.11 | $14.11 | 6,227,060 |
| 2023-09-01 | $13.35 | $13.69 | $13.23 | $13.60 | $13.60 | 3,842,300 |
| 2023-08-31 | $13.40 | $13.63 | $13.18 | $13.40 | $13.40 | 4,170,500 |
| 2023-08-30 | $13.41 | $13.69 | $13.37 | $13.50 | $13.50 | 5,106,120 |
| 2023-08-29 | $12.73 | $13.45 | $12.68 | $13.38 | $13.38 | 5,517,180 |
| 2023-08-28 | $13.13 | $13.25 | $12.60 | $12.72 | $12.72 | 4,205,260 |
| 2023-08-25 | $12.83 | $13.13 | $12.60 | $12.69 | $12.69 | 4,368,000 |
| 2023-08-24 | $13.02 | $13.12 | $12.83 | $12.83 | $12.83 | 3,116,400 |
| 2023-08-23 | $13.20 | $13.30 | $13.01 | $13.02 | $13.02 | 4,128,100 |
| 2023-08-22 | $13.62 | $13.67 | $13.00 | $13.21 | $13.21 | 8,517,890 |
| 2023-08-21 | $13.04 | $14.28 | $12.93 | $13.62 | $13.62 | 12,662,400 |
| 2023-08-18 | $13.05 | $13.11 | $12.91 | $12.98 | $12.98 | 2,526,030 |
| 2023-08-17 | $12.70 | $13.06 | $12.47 | $13.04 | $13.04 | 4,824,900 |
| 2023-08-16 | $12.68 | $12.95 | $12.61 | $12.61 | $12.61 | 2,582,210 |
| 2023-08-15 | $12.86 | $12.95 | $12.67 | $12.74 | $12.74 | 1,732,300 |
| 2023-08-14 | $12.52 | $12.87 | $12.50 | $12.86 | $12.86 | 2,246,110 |
| 2023-08-11 | $12.81 | $12.88 | $12.57 | $12.60 | $12.60 | 3,117,400 |
| 2023-08-10 | $13.16 | $13.16 | $12.80 | $12.86 | $12.86 | 2,663,800 |
| 2023-08-09 | $13.20 | $13.34 | $13.02 | $13.06 | $13.06 | 2,401,310 |
| 2023-08-08 | $13.12 | $13.43 | $13.11 | $13.26 | $13.26 | 3,735,860 |
| 2023-08-07 | $12.92 | $13.35 | $12.85 | $13.12 | $13.12 | 4,947,900 |
| 2023-08-04 | $12.91 | $13.03 | $12.86 | $12.93 | $12.93 | 3,178,410 |
| 2023-08-03 | $13.00 | $13.07 | $12.85 | $12.92 | $12.92 | 3,511,480 |
| 2023-08-02 | $13.01 | $13.16 | $13.00 | $13.09 | $13.09 | 2,510,400 |
| 2023-08-01 | $13.22 | $13.32 | $13.04 | $13.09 | $13.09 | 3,722,200 |
| 2023-07-31 | $13.20 | $13.54 | $13.05 | $13.26 | $13.26 | 3,915,980 |
| 2023-07-28 | $13.13 | $13.41 | $12.95 | $13.18 | $13.18 | 4,807,100 |
| 2023-07-27 | $13.49 | $13.74 | $13.10 | $13.14 | $13.14 | 6,312,530 |
| 2023-07-26 | $14.05 | $14.05 | $13.30 | $13.36 | $13.36 | 7,105,870 |
| 2023-07-25 | $13.47 | $14.09 | $13.29 | $13.88 | $13.88 | 8,793,020 |
| 2023-07-24 | $13.69 | $13.85 | $12.66 | $13.37 | $13.37 | 11,435,490 |
| 2023-07-21 | $14.35 | $14.43 | $13.61 | $13.76 | $13.76 | 10,734,680 |
| 2023-07-20 | $15.00 | $15.09 | $14.28 | $14.36 | $14.36 | 15,770,110 |
| 2023-07-19 | $15.18 | $15.40 | $14.79 | $14.83 | $14.83 | 27,018,490 |
| 2023-07-18 | $13.48 | $14.82 | $13.28 | $14.82 | $14.82 | 9,836,830 |
| 2023-07-17 | $13.69 | $13.69 | $13.28 | $13.47 | $13.47 | 4,476,420 |
| 2023-07-14 | $13.90 | $14.07 | $13.46 | $13.74 | $13.74 | 5,950,660 |
| 2023-07-13 | $14.51 | $14.59 | $13.90 | $13.98 | $13.98 | 9,409,740 |
| 2023-07-12 | $14.38 | $15.34 | $14.26 | $14.49 | $14.49 | 11,349,360 |
| 2023-07-11 | $13.89 | $14.52 | $13.75 | $14.38 | $14.38 | 5,851,930 |
| 2023-07-10 | $13.95 | $14.18 | $13.79 | $13.87 | $13.87 | 4,029,700 |
| 2023-07-07 | $14.22 | $14.38 | $13.95 | $14.00 | $14.00 | 4,454,260 |
| 2023-07-06 | $14.45 | $14.45 | $14.13 | $14.33 | $14.33 | 6,076,870 |
| 2023-07-05 | $14.44 | $14.69 | $14.17 | $14.45 | $14.45 | 7,011,100 |
| 2023-07-04 | $14.20 | $14.54 | $14.12 | $14.39 | $14.39 | 5,557,020 |
| 2023-07-03 | $14.44 | $14.48 | $14.10 | $14.16 | $14.16 | 4,544,500 |
| 2023-06-30 | $14.09 | $14.35 | $13.86 | $14.19 | $14.19 | 4,570,790 |
| 2023-06-29 | $14.19 | $14.30 | $13.80 | $14.08 | $14.08 | 5,698,800 |
| 2023-06-28 | $14.20 | $14.33 | $13.84 | $14.02 | $14.02 | 4,766,010 |
| 2023-06-27 | $14.35 | $14.37 | $14.05 | $14.20 | $14.20 | 3,507,710 |
| 2023-06-26 | $14.45 | $14.62 | $14.22 | $14.24 | $14.24 | 4,300,730 |
| 2023-06-21 | $14.33 | $14.62 | $14.27 | $14.42 | $14.42 | 4,701,670 |
| 2023-06-20 | $14.25 | $14.46 | $14.18 | $14.32 | $14.32 | 3,601,770 |
| 2023-06-19 | $14.33 | $14.57 | $14.20 | $14.32 | $14.32 | 5,283,820 |
| 2023-06-16 | $14.00 | $14.41 | $14.00 | $14.33 | $14.33 | 5,514,440 |
| 2023-06-15 | $13.92 | $14.16 | $13.73 | $14.05 | $14.05 | 4,230,100 |
| 2023-06-14 | $14.08 | $14.18 | $13.70 | $14.00 | $14.00 | 5,998,710 |
| 2023-06-13 | $13.69 | $14.04 | $13.60 | $13.93 | $13.93 | 5,187,890 |
| 2023-06-12 | $13.36 | $13.78 | $13.22 | $13.68 | $13.68 | 4,476,920 |
| 2023-06-09 | $13.28 | $13.48 | $13.17 | $13.30 | $13.30 | 3,141,540 |
| 2023-06-08 | $13.20 | $13.48 | $13.17 | $13.23 | $13.23 | 3,391,230 |
| 2023-06-07 | $13.15 | $13.39 | $13.13 | $13.23 | $13.23 | 2,680,780 |
| 2023-06-06 | $13.67 | $13.68 | $13.12 | $13.15 | $13.15 | 3,282,530 |
| 2023-06-05 | $13.38 | $13.64 | $13.21 | $13.55 | $13.55 | 3,507,260 |
| 2023-06-02 | $13.15 | $13.35 | $13.14 | $13.28 | $13.28 | 2,529,200 |
| 2023-06-01 | $13.33 | $13.39 | $13.14 | $13.16 | $13.16 | 2,418,430 |
| 2023-05-31 | $13.35 | $13.35 | $13.00 | $13.27 | $13.27 | 2,403,100 |
| 2023-05-30 | $13.06 | $13.33 | $13.05 | $13.26 | $13.26 | 3,565,840 |
| 2023-05-29 | $13.33 | $13.53 | $13.08 | $13.12 | $13.12 | 3,647,890 |
| 2023-05-26 | $13.26 | $13.46 | $13.01 | $13.39 | $13.39 | 4,024,430 |
| 2023-05-25 | $13.15 | $13.26 | $13.06 | $13.19 | $13.19 | 3,090,000 |
| 2023-05-24 | $13.07 | $13.31 | $12.95 | $13.15 | $13.15 | 3,223,010 |
| 2023-05-23 | $13.08 | $13.31 | $13.00 | $13.12 | $13.12 | 2,579,520 |
| 2023-05-22 | $13.00 | $13.17 | $12.82 | $13.13 | $13.13 | 2,979,780 |
| 2023-05-19 | $12.89 | $13.08 | $12.75 | $13.03 | $13.03 | 3,158,620 |
| 2023-05-18 | $12.96 | $13.01 | $12.70 | $12.89 | $12.89 | 4,183,420 |
| 2023-05-17 | $12.40 | $12.95 | $12.40 | $12.91 | $12.91 | 4,919,460 |
| 2023-05-16 | $12.36 | $12.57 | $12.22 | $12.45 | $12.45 | 4,155,800 |
| 2023-05-15 | $12.10 | $12.36 | $12.01 | $12.36 | $12.36 | 4,910,730 |
| 2023-05-12 | $12.29 | $12.43 | $12.10 | $12.11 | $12.11 | 2,841,850 |
| 2023-05-11 | $12.28 | $12.35 | $12.08 | $12.33 | $12.33 | 3,096,100 |
| 2023-05-10 | $11.99 | $12.33 | $11.90 | $12.17 | $12.17 | 4,770,030 |
| 2023-05-09 | $12.15 | $12.20 | $11.93 | $11.97 | $11.97 | 5,637,680 |
| 2023-05-08 | $12.12 | $12.34 | $12.06 | $12.28 | $12.28 | 4,175,570 |
| 2023-05-05 | $12.11 | $12.28 | $11.96 | $12.12 | $12.12 | 5,571,310 |
| 2023-05-04 | $12.40 | $12.56 | $11.98 | $12.10 | $12.10 | 6,253,880 |
| 2023-05-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-05-02 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-04-28 | $11.84 | $12.34 | $11.84 | $12.29 | $12.29 | 6,394,690 |
| 2023-04-27 | $11.73 | $12.01 | $11.65 | $11.79 | $11.79 | 4,451,200 |
| 2023-04-26 | $11.48 | $12.02 | $11.47 | $11.78 | $11.78 | 7,134,190 |
| 2023-04-25 | $11.97 | $12.17 | $11.46 | $11.49 | $11.49 | 7,328,180 |
| 2023-04-24 | $11.79 | $12.13 | $11.46 | $12.02 | $12.02 | 11,266,580 |
| 2023-04-21 | $12.09 | $12.74 | $11.65 | $11.85 | $11.85 | 20,522,780 |
| 2023-04-20 | $12.84 | $12.90 | $11.84 | $12.00 | $12.00 | 18,882,140 |
| 2023-04-19 | $13.66 | $13.68 | $12.83 | $13.10 | $13.10 | 12,093,230 |
| 2023-04-18 | $14.15 | $14.18 | $13.60 | $13.65 | $13.65 | 8,033,700 |
| 2023-04-17 | $14.25 | $14.50 | $13.97 | $14.11 | $14.11 | 7,275,180 |
| 2023-04-14 | $14.74 | $14.89 | $14.18 | $14.31 | $14.31 | 5,850,380 |
| 2023-04-13 | $14.96 | $15.00 | $14.69 | $14.75 | $14.75 | 2,238,730 |
| 2023-04-12 | $15.18 | $15.36 | $14.75 | $15.00 | $15.00 | 4,912,740 |
| 2023-04-11 | $15.51 | $15.54 | $15.00 | $15.19 | $15.19 | 3,218,240 |
| 2023-04-10 | $15.68 | $16.19 | $15.25 | $15.64 | $15.64 | 5,267,680 |
| 2023-04-07 | $15.67 | $15.91 | $15.41 | $15.68 | $15.68 | 1,962,710 |
| 2023-04-06 | $15.77 | $15.77 | $15.38 | $15.53 | $15.53 | 2,986,860 |
| 2023-04-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2023-04-04 | $16.18 | $16.22 | $15.66 | $15.77 | $15.77 | 3,984,960 |
| 2023-04-03 | $16.01 | $16.58 | $15.91 | $16.22 | $16.22 | 5,284,680 |
| 2023-03-31 | $15.24 | $16.56 | $15.24 | $16.07 | $16.07 | 5,436,630 |
| 2023-03-30 | $15.34 | $15.86 | $15.27 | $15.48 | $15.48 | 3,574,680 |
| 2023-03-29 | $15.62 | $15.78 | $15.24 | $15.28 | $15.28 | 2,897,700 |
| 2023-03-28 | $15.69 | $15.80 | $15.56 | $15.64 | $15.64 | 2,140,400 |
| 2023-03-27 | $16.10 | $16.10 | $15.66 | $15.68 | $15.68 | 3,304,870 |
| 2023-03-24 | $16.04 | $16.32 | $15.77 | $16.03 | $16.03 | 3,276,690 |
| 2023-03-23 | $16.41 | $16.43 | $15.74 | $16.01 | $16.01 | 5,331,280 |
| 2023-03-22 | $16.98 | $17.31 | $16.42 | $16.49 | $16.49 | 5,055,070 |
| 2023-03-21 | $16.14 | $17.12 | $16.05 | $16.89 | $16.89 | 7,126,730 |
| 2023-03-20 | $15.73 | $16.17 | $15.13 | $16.10 | $16.10 | 6,951,300 |
| 2023-03-17 | $16.06 | $16.34 | $15.50 | $15.60 | $15.60 | 6,419,200 |
| 2023-03-16 | $17.19 | $17.19 | $15.88 | $16.54 | $16.54 | 6,266,500 |
| 2023-03-15 | $17.60 | $17.80 | $17.16 | $17.25 | $17.25 | 2,684,390 |
| 2023-03-14 | $17.46 | $18.11 | $17.37 | $17.62 | $17.62 | 3,752,130 |
| 2023-03-13 | $17.19 | $17.46 | $16.93 | $17.46 | $17.46 | 2,353,140 |
| 2023-03-10 | $17.70 | $17.81 | $17.00 | $17.20 | $17.20 | 2,956,560 |
| 2023-03-09 | $18.21 | $18.38 | $17.78 | $17.84 | $17.84 | 2,864,920 |
| 2023-03-08 | $18.33 | $18.66 | $18.08 | $18.31 | $18.31 | 3,222,900 |
| 2023-03-07 | $19.00 | $19.09 | $18.23 | $18.32 | $18.32 | 4,774,400 |
| 2023-03-06 | $17.86 | $19.10 | $17.75 | $18.88 | $18.88 | 9,660,930 |
| 2023-03-03 | $17.81 | $18.09 | $17.63 | $17.75 | $17.75 | 2,244,260 |
| 2023-03-02 | $18.03 | $18.12 | $17.65 | $17.68 | $17.68 | 2,854,630 |
| 2023-03-01 | $18.01 | $18.12 | $17.96 | $18.01 | $18.01 | 2,590,160 |
| 2023-02-28 | $18.10 | $18.22 | $17.80 | $18.09 | $18.09 | 3,024,160 |
| 2023-02-27 | $18.29 | $18.45 | $18.01 | $18.04 | $18.04 | 2,609,000 |
| 2023-02-24 | $18.68 | $18.68 | $18.00 | $18.49 | $18.49 | 5,395,890 |
| 2023-02-23 | $18.63 | $18.96 | $18.49 | $18.68 | $18.68 | 3,308,940 |
| 2023-02-22 | $18.85 | $18.96 | $18.58 | $18.65 | $18.65 | 3,032,620 |
| 2023-02-21 | $19.18 | $19.25 | $18.78 | $18.89 | $18.89 | 3,532,050 |
| 2023-02-20 | $19.13 | $19.45 | $19.10 | $19.21 | $19.21 | 2,382,350 |
| 2023-02-17 | $19.25 | $19.30 | $18.80 | $19.26 | $19.26 | 5,423,150 |
| 2023-02-16 | $19.74 | $19.75 | $18.79 | $19.49 | $19.49 | 6,687,690 |
| 2023-02-15 | $19.56 | $20.33 | $19.42 | $19.75 | $19.75 | 8,234,040 |
| 2023-02-14 | $20.30 | $20.31 | $19.35 | $19.57 | $19.57 | 9,210,300 |
| 2023-02-13 | $19.94 | $20.58 | $19.64 | $20.20 | $20.20 | 14,862,840 |
| 2023-02-10 | $26.00 | $26.00 | $21.82 | $21.82 | $21.82 | 15,960,230 |
| 2023-02-09 | $24.46 | $24.70 | $23.90 | $24.24 | $24.24 | 5,635,460 |
| 2023-02-08 | $23.63 | $24.88 | $23.50 | $24.45 | $24.45 | 7,940,960 |
| 2023-02-07 | $23.00 | $23.88 | $22.99 | $23.60 | $23.60 | 6,960,510 |
| 2023-02-06 | $22.28 | $23.50 | $22.04 | $23.22 | $23.22 | 8,386,290 |
| 2023-02-03 | $22.36 | $22.45 | $21.80 | $22.22 | $22.22 | 2,960,580 |
| 2023-02-02 | $22.32 | $22.58 | $21.66 | $22.23 | $22.23 | 4,635,280 |
| 2023-02-01 | $22.39 | $23.29 | $21.60 | $22.47 | $22.47 | 7,165,950 |
| 2023-01-31 | $22.91 | $23.00 | $22.16 | $22.45 | $22.45 | 8,454,180 |
| 2023-01-30 | $21.64 | $23.50 | $21.45 | $23.38 | $23.38 | 12,409,070 |
| 2023-01-20 | $22.15 | $22.31 | $21.04 | $21.39 | $21.39 | 7,774,080 |
| 2023-01-19 | $21.08 | $22.20 | $20.71 | $22.02 | $22.02 | 6,526,700 |
| 2023-01-18 | $20.29 | $21.56 | $20.29 | $21.08 | $21.08 | 6,294,200 |
| 2023-01-17 | $20.24 | $20.70 | $19.86 | $20.24 | $20.24 | 3,152,180 |
| 2023-01-16 | $19.78 | $20.60 | $19.56 | $20.25 | $20.25 | 5,801,620 |
| 2023-01-13 | $20.19 | $20.20 | $19.27 | $19.73 | $19.73 | 5,425,920 |
| 2023-01-12 | $21.43 | $21.69 | $19.79 | $20.03 | $20.03 | 6,790,340 |
| 2023-01-11 | $22.60 | $22.60 | $21.27 | $21.37 | $21.37 | 6,393,900 |
| 2023-01-10 | $21.30 | $21.50 | $20.70 | $21.36 | $21.36 | 4,815,780 |
| 2023-01-09 | $21.35 | $22.97 | $20.63 | $20.74 | $20.74 | 10,218,210 |
| 2023-01-06 | $20.89 | $21.26 | $20.31 | $20.97 | $20.97 | 5,677,420 |
| 2023-01-05 | $20.60 | $21.26 | $20.59 | $20.77 | $20.77 | 4,561,950 |
| 2023-01-04 | $20.50 | $21.36 | $20.41 | $20.49 | $20.49 | 4,767,840 |
| 2023-01-03 | $19.79 | $20.69 | $19.40 | $20.55 | $20.55 | 4,954,360 |
| 2023-01-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2022-12-30 | $19.57 | $19.77 | $19.33 | $19.68 | $19.68 | 2,738,650 |
| 2022-12-29 | $19.63 | $19.86 | $19.30 | $19.52 | $19.52 | 3,557,110 |
| 2022-12-28 | $19.83 | $19.95 | $19.25 | $19.74 | $19.74 | 5,422,720 |
| 2022-12-27 | $19.15 | $19.95 | $18.27 | $19.79 | $19.79 | 12,623,180 |
| 2022-12-26 | $17.49 | $19.05 | $17.49 | $19.05 | $19.05 | 8,157,580 |
| 2022-12-23 | $17.73 | $17.96 | $17.15 | $17.32 | $17.32 | 3,909,710 |
| 2022-12-22 | $18.53 | $18.61 | $17.59 | $17.74 | $17.74 | 3,121,130 |
| 2022-12-21 | $18.74 | $18.89 | $18.20 | $18.37 | $18.37 | 2,475,390 |
| 2022-12-20 | $17.82 | $18.99 | $17.82 | $18.77 | $18.77 | 4,153,050 |
| 2022-12-19 | $18.54 | $19.46 | $18.18 | $18.40 | $18.40 | 5,064,040 |
| 2022-12-16 | $19.13 | $19.65 | $18.50 | $19.00 | $19.00 | 5,343,720 |
| 2022-12-15 | $19.58 | $19.92 | $19.02 | $19.53 | $19.53 | 3,553,780 |
| 2022-12-14 | $19.82 | $21.08 | $19.31 | $19.92 | $19.92 | 7,079,170 |
| 2022-12-13 | $19.95 | $20.40 | $19.51 | $20.10 | $20.10 | 4,949,160 |
| 2022-12-12 | $20.30 | $20.60 | $19.44 | $20.10 | $20.10 | 7,940,620 |
| 2022-12-09 | $20.45 | $21.18 | $20.00 | $20.48 | $20.48 | 5,472,990 |
| 2022-12-08 | $20.84 | $21.40 | $19.92 | $20.32 | $20.32 | 5,772,990 |
| 2022-12-07 | $20.56 | $21.19 | $20.31 | $20.83 | $20.83 | 4,101,850 |
| 2022-12-06 | $21.45 | $21.46 | $20.42 | $20.95 | $20.95 | 6,772,440 |
| 2022-12-05 | $20.91 | $22.60 | $20.86 | $21.62 | $21.62 | 10,662,890 |
| 2022-12-01 | $21.17 | $21.75 | $20.69 | $20.95 | $20.95 | 5,640,230 |
| 2022-11-30 | $21.39 | $21.70 | $20.53 | $21.13 | $21.13 | 6,317,560 |
| 2022-11-29 | $21.37 | $22.00 | $20.66 | $21.52 | $21.52 | 7,957,390 |
| 2022-11-28 | $21.00 | $22.70 | $20.97 | $21.60 | $21.60 | 7,145,700 |
| 2022-11-25 | $22.42 | $22.63 | $21.55 | $21.71 | $21.71 | 7,008,250 |
| 2022-11-24 | $22.09 | $23.38 | $21.51 | $22.43 | $22.43 | 13,940,390 |
| 2022-11-23 | $20.02 | $21.90 | $19.92 | $21.90 | $21.90 | 11,738,930 |
| 2022-11-22 | $21.75 | $21.90 | $19.62 | $19.91 | $19.91 | 9,585,520 |
| 2022-11-21 | $18.96 | $20.90 | $18.91 | $20.90 | $20.90 | 8,890,500 |
| 2022-11-18 | $19.63 | $19.89 | $18.66 | $19.00 | $19.00 | 6,175,890 |
| 2022-11-17 | $19.43 | $19.93 | $19.06 | $19.80 | $19.80 | 5,503,940 |
| 2022-11-16 | $19.93 | $19.99 | $19.12 | $19.31 | $19.31 | 7,330,950 |
| 2022-11-15 | $19.99 | $20.54 | $19.50 | $19.92 | $19.92 | 11,450,180 |
| 2022-11-14 | $19.35 | $20.31 | $18.90 | $20.20 | $20.20 | 20,100,690 |
| 2022-11-11 | $17.55 | $18.54 | $17.50 | $18.54 | $18.54 | 14,760,870 |
| 2022-11-10 | $15.64 | $16.85 | $15.23 | $16.85 | $16.85 | 13,190,850 |
| 2022-11-09 | $15.45 | $15.95 | $15.15 | $15.36 | $15.36 | 5,768,860 |
| 2022-11-08 | $17.00 | $17.00 | $15.11 | $15.30 | $15.30 | 12,665,970 |
| 2022-11-07 | $16.70 | $17.19 | $16.51 | $16.78 | $16.78 | 5,916,080 |
| 2022-11-04 | $16.50 | $17.57 | $16.20 | $17.00 | $17.00 | 10,983,660 |
| 2022-11-03 | $15.66 | $16.70 | $15.52 | $16.50 | $16.50 | 9,462,030 |
| 2022-11-02 | $14.84 | $16.28 | $14.28 | $15.83 | $15.83 | 10,416,410 |
| 2022-11-01 | $15.20 | $15.23 | $13.87 | $14.85 | $14.85 | 9,818,420 |
| 2022-10-31 | $15.45 | $16.01 | $14.90 | $15.41 | $15.41 | 8,347,470 |
| 2022-10-28 | $15.40 | $16.22 | $15.04 | $15.42 | $15.42 | 6,774,930 |
| 2022-10-27 | $15.90 | $16.76 | $15.36 | $15.45 | $15.45 | 9,537,280 |
| 2022-10-26 | $15.13 | $16.03 | $14.94 | $15.92 | $15.92 | 9,389,960 |
| 2022-10-25 | $14.53 | $15.68 | $14.39 | $15.28 | $15.28 | 8,316,770 |
| 2022-10-24 | $14.55 | $15.48 | $14.55 | $14.64 | $14.64 | 9,589,760 |
| 2022-10-21 | $15.10 | $15.73 | $14.41 | $14.49 | $14.49 | 8,963,690 |
| 2022-10-20 | $15.80 | $16.10 | $14.93 | $15.15 | $15.15 | 11,625,970 |
| 2022-10-19 | $14.39 | $16.19 | $14.31 | $16.19 | $16.19 | 16,294,110 |
| 2022-10-18 | $15.10 | $15.33 | $14.50 | $14.72 | $14.72 | 9,668,080 |
| 2022-10-17 | $15.26 | $15.26 | $14.72 | $15.05 | $15.05 | 8,948,110 |
| 2022-10-14 | $15.90 | $16.20 | $15.02 | $15.37 | $15.37 | 13,219,210 |
| 2022-10-13 | $15.65 | $16.50 | $15.10 | $16.24 | $16.24 | 13,694,860 |
| 2022-10-12 | $14.23 | $15.62 | $13.60 | $15.62 | $15.62 | 12,165,000 |
| 2022-10-11 | $13.13 | $14.20 | $12.60 | $14.20 | $14.20 | 12,679,050 |
| 2022-10-10 | $13.90 | $14.19 | $12.82 | $12.91 | $12.91 | 17,895,210 |
| 2022-09-30 | $14.22 | $14.32 | $13.61 | $14.00 | $14.00 | 7,132,800 |
| 2022-09-29 | $14.15 | $14.48 | $13.79 | $14.32 | $14.32 | 8,737,590 |
| 2022-09-28 | $13.70 | $14.47 | $13.58 | $14.30 | $14.30 | 11,634,290 |
| 2022-09-27 | $13.80 | $14.00 | $13.56 | $13.76 | $13.76 | 11,655,890 |
| 2022-09-26 | $12.66 | $13.99 | $12.40 | $13.90 | $13.90 | 16,924,520 |
| 2022-09-23 | $12.43 | $12.87 | $11.86 | $12.72 | $12.72 | 15,423,780 |
| 2022-09-22 | $11.54 | $12.65 | $11.38 | $12.47 | $12.47 | 14,615,550 |
| 2022-09-21 | $11.42 | $11.73 | $11.25 | $11.50 | $11.50 | 4,635,960 |
| 2022-09-20 | $11.03 | $11.86 | $11.03 | $11.52 | $11.52 | 8,754,890 |
| 2022-09-19 | $11.19 | $11.54 | $10.78 | $11.05 | $11.05 | 6,768,640 |
| 2022-09-16 | $10.68 | $11.25 | $10.51 | $11.11 | $11.11 | 7,502,790 |
| 2022-09-15 | $11.31 | $11.47 | $10.46 | $10.68 | $10.68 | 8,364,470 |
| 2022-09-14 | $11.55 | $11.75 | $11.20 | $11.35 | $11.35 | 6,730,530 |
| 2022-09-13 | $11.77 | $11.86 | $11.28 | $11.70 | $11.70 | 6,954,550 |
| 2022-09-12 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2022-09-09 | $12.12 | $12.18 | $11.29 | $11.56 | $11.56 | 11,120,390 |
| 2022-09-08 | $12.75 | $12.78 | $11.85 | $11.94 | $11.94 | 8,627,000 |
| 2022-09-07 | $12.08 | $13.06 | $12.00 | $12.65 | $12.65 | 12,641,040 |
| 2022-09-06 | $12.13 | $12.25 | $11.63 | $12.06 | $12.06 | 10,131,680 |
| 2022-09-05 | $11.54 | $12.09 | $11.04 | $12.02 | $12.02 | 13,484,770 |
| 2022-09-02 | $11.10 | $11.70 | $10.89 | $11.58 | $11.58 | 11,677,200 |
| 2022-09-01 | $10.76 | $11.25 | $10.73 | $10.93 | $10.93 | 11,530,580 |
| 2022-08-31 | $11.45 | $11.60 | $10.39 | $10.76 | $10.76 | 19,773,720 |
| 2022-08-30 | $12.30 | $12.30 | $11.26 | $11.26 | $11.26 | 17,291,070 |
| 2022-08-29 | $13.01 | $13.48 | $11.83 | $12.50 | $12.50 | 23,885,390 |
| 2022-08-26 | $13.76 | $14.39 | $12.90 | $13.10 | $13.10 | 20,329,040 |
| 2022-08-25 | $15.00 | $15.26 | $13.77 | $13.77 | $13.77 | 17,185,790 |
| 2022-08-24 | $15.30 | $15.46 | $14.36 | $15.30 | $15.30 | 19,235,070 |
| 2022-08-23 | $13.83 | $15.57 | $13.62 | $15.41 | $15.41 | 23,841,520 |
| 2022-08-22 | $13.63 | $14.16 | $13.06 | $14.15 | $14.15 | 20,395,640 |
| 2022-08-19 | $13.00 | $14.18 | $12.64 | $13.92 | $13.92 | 34,016,650 |
| 2022-08-18 | $11.84 | $13.02 | $11.71 | $13.02 | $13.02 | 21,421,310 |
| 2022-08-17 | $11.31 | $12.46 | $11.31 | $11.84 | $11.84 | 20,567,750 |
| 2022-08-16 | $10.73 | $11.70 | $10.64 | $11.50 | $11.50 | 20,272,780 |
| 2022-08-15 | $11.07 | $11.19 | $10.32 | $10.73 | $10.73 | 24,719,720 |
| 2022-08-12 | $10.85 | $11.48 | $10.75 | $11.47 | $11.47 | 22,355,300 |
| 2022-08-11 | $10.25 | $11.44 | $10.25 | $10.85 | $10.85 | 27,582,640 |
| 2022-08-10 | $10.18 | $10.45 | $10.08 | $10.40 | $10.40 | 7,944,030 |
| 2022-08-09 | $10.37 | $10.66 | $10.03 | $10.26 | $10.26 | 10,403,970 |
| 2022-08-08 | $9.77 | $10.40 | $9.58 | $10.25 | $10.25 | 11,783,740 |
| 2022-08-05 | $9.60 | $10.15 | $9.46 | $9.76 | $9.76 | 11,338,200 |
| 2022-08-04 | $9.39 | $9.58 | $9.26 | $9.55 | $9.55 | 5,244,000 |
| 2022-08-03 | $9.25 | $9.77 | $9.21 | $9.33 | $9.33 | 9,545,790 |
| 2022-08-02 | $9.52 | $9.53 | $9.16 | $9.23 | $9.23 | 5,656,290 |
| 2022-08-01 | $9.25 | $9.64 | $9.24 | $9.60 | $9.60 | 6,714,490 |
| 2022-07-29 | $9.19 | $9.42 | $9.17 | $9.31 | $9.31 | 5,057,300 |
| 2022-07-28 | $9.27 | $9.30 | $9.16 | $9.23 | $9.23 | 2,892,970 |
| 2022-07-27 | $9.08 | $9.32 | $9.01 | $9.27 | $9.27 | 4,359,070 |
| 2022-07-26 | $9.01 | $9.14 | $8.90 | $9.08 | $9.08 | 3,043,730 |
| 2022-07-25 | $9.28 | $9.28 | $9.00 | $9.02 | $9.02 | 2,843,280 |
| 2022-07-22 | $9.25 | $9.36 | $9.12 | $9.18 | $9.18 | 3,903,770 |
| 2022-07-21 | $9.13 | $9.33 | $8.99 | $9.20 | $9.20 | 6,756,170 |
| 2022-07-20 | $8.94 | $9.20 | $8.83 | $9.08 | $9.08 | 5,182,460 |
| 2022-07-19 | $8.70 | $9.04 | $8.55 | $8.91 | $8.91 | 4,751,180 |
| 2022-07-18 | $8.47 | $8.72 | $8.43 | $8.70 | $8.70 | 4,630,370 |
| 2022-07-15 | $8.51 | $8.55 | $8.37 | $8.45 | $8.45 | 2,809,660 |
| 2022-07-14 | $8.21 | $8.62 | $8.19 | $8.58 | $8.58 | 4,336,570 |
| 2022-07-13 | $8.12 | $8.29 | $8.06 | $8.26 | $8.26 | 1,865,000 |
| 2022-07-12 | $8.33 | $8.37 | $8.08 | $8.09 | $8.09 | 2,635,700 |
| 2022-07-11 | $8.41 | $8.42 | $8.24 | $8.33 | $8.33 | 1,997,850 |
| 2022-07-08 | $8.53 | $8.63 | $8.42 | $8.44 | $8.44 | 2,315,830 |
| 2022-07-07 | $8.34 | $8.51 | $8.30 | $8.46 | $8.46 | 2,137,030 |
| 2022-07-06 | $8.37 | $8.42 | $8.24 | $8.36 | $8.36 | 1,872,310 |
| 2022-07-05 | $8.56 | $8.64 | $8.28 | $8.40 | $8.40 | 3,143,440 |
| 2022-07-04 | $8.60 | $8.63 | $8.43 | $8.56 | $8.56 | 2,921,810 |
| 2022-07-01 | $8.75 | $8.75 | $8.50 | $8.63 | $8.63 | 3,144,590 |
| 2022-06-30 | $8.79 | $8.88 | $8.60 | $8.65 | $8.65 | 4,313,230 |
| 2022-06-29 | $9.21 | $9.24 | $8.80 | $8.80 | $8.80 | 6,971,950 |
| 2022-06-28 | $8.96 | $9.28 | $8.86 | $9.26 | $9.21 | 8,472,480 |
| 2022-06-27 | $8.93 | $9.04 | $8.76 | $8.96 | $8.91 | 5,597,780 |
| 2022-06-24 | $8.80 | $9.03 | $8.66 | $8.95 | $8.90 | 8,535,270 |
| 2022-06-23 | $8.66 | $8.92 | $8.56 | $8.80 | $8.75 | 8,881,140 |
| 2022-06-22 | $8.34 | $9.00 | $8.27 | $8.63 | $8.58 | 10,647,780 |
| 2022-06-21 | $8.40 | $8.44 | $8.22 | $8.36 | $8.31 | 2,686,120 |
| 2022-06-20 | $8.26 | $8.43 | $8.22 | $8.43 | $8.38 | 2,785,420 |
| 2022-06-17 | $8.21 | $8.33 | $8.18 | $8.26 | $8.21 | 2,113,140 |
| 2022-06-16 | $8.22 | $8.40 | $8.22 | $8.26 | $8.21 | 2,081,530 |
| 2022-06-15 | $8.47 | $8.60 | $8.28 | $8.29 | $8.24 | 3,207,960 |
| 2022-06-14 | $8.35 | $8.48 | $8.13 | $8.47 | $8.42 | 2,898,130 |
| 2022-06-13 | $8.36 | $8.63 | $8.29 | $8.46 | $8.41 | 2,623,070 |
| 2022-06-10 | $8.06 | $8.45 | $8.06 | $8.39 | $8.34 | 2,221,830 |
| 2022-06-09 | $8.41 | $8.41 | $8.11 | $8.14 | $8.09 | 2,018,800 |
| 2022-06-08 | $8.47 | $8.55 | $8.20 | $8.41 | $8.36 | 2,777,640 |
| 2022-06-07 | $8.68 | $8.70 | $8.38 | $8.47 | $8.42 | 2,363,710 |
| 2022-06-06 | $8.75 | $8.75 | $8.59 | $8.67 | $8.62 | 3,549,060 |
| 2022-06-02 | $8.42 | $8.70 | $8.33 | $8.64 | $8.59 | 3,925,550 |
| 2022-06-01 | $8.37 | $8.60 | $8.37 | $8.42 | $8.37 | 3,110,530 |
| 2022-05-31 | $8.55 | $8.60 | $8.33 | $8.44 | $8.39 | 2,537,830 |
| 2022-05-30 | $8.35 | $8.60 | $8.29 | $8.56 | $8.51 | 4,129,690 |
| 2022-05-27 | $8.28 | $8.47 | $8.20 | $8.32 | $8.27 | 2,141,700 |
| 2022-05-26 | $8.30 | $8.43 | $8.14 | $8.30 | $8.25 | 1,989,300 |
| 2022-05-25 | $8.10 | $8.36 | $8.07 | $8.30 | $8.25 | 2,159,350 |
| 2022-05-24 | $8.54 | $8.65 | $8.21 | $8.21 | $8.16 | 3,919,440 |
| 2022-05-23 | $8.31 | $8.49 | $8.27 | $8.44 | $8.39 | 2,512,570 |
| 2022-05-20 | $8.24 | $8.35 | $8.21 | $8.34 | $8.29 | 2,109,870 |
| 2022-05-19 | $8.01 | $8.27 | $7.93 | $8.25 | $8.20 | 3,327,850 |
| 2022-05-18 | $7.88 | $8.22 | $7.88 | $8.08 | $8.03 | 3,976,200 |
| 2022-05-17 | $7.90 | $7.94 | $7.79 | $7.88 | $7.84 | 1,424,630 |
| 2022-05-16 | $8.08 | $8.08 | $7.88 | $7.90 | $7.86 | 1,432,950 |
| 2022-05-13 | $7.95 | $7.99 | $7.85 | $7.97 | $7.92 | 1,145,980 |
| 2022-05-12 | $7.70 | $7.96 | $7.70 | $7.91 | $7.87 | 1,260,880 |
| 2022-05-11 | $7.79 | $8.02 | $7.79 | $7.81 | $7.77 | 1,895,960 |
| 2022-05-10 | $7.96 | $7.96 | $7.63 | $7.80 | $7.76 | 1,747,040 |
| 2022-05-09 | $7.59 | $7.78 | $7.58 | $7.77 | $7.73 | 1,264,230 |
| 2022-05-06 | $7.59 | $7.67 | $7.50 | $7.60 | $7.56 | 1,349,850 |
| 2022-05-05 | $7.61 | $7.84 | $7.53 | $7.74 | $7.70 | 1,933,640 |
| 2022-05-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.63 | 0 |
| 2022-05-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.63 | 0 |
| 2022-04-29 | $7.54 | $7.78 | $7.54 | $7.67 | $7.63 | 2,875,990 |
| 2022-04-28 | $7.40 | $7.63 | $7.30 | $7.47 | $7.43 | 1,920,450 |
| 2022-04-27 | $7.28 | $7.52 | $7.03 | $7.49 | $7.45 | 2,901,680 |
| 2022-04-26 | $8.09 | $8.09 | $7.28 | $7.30 | $7.26 | 3,644,860 |
| 2022-04-25 | $8.93 | $9.06 | $8.09 | $8.09 | $8.04 | 4,878,850 |
| 2022-04-22 | $8.80 | $9.14 | $8.71 | $8.99 | $8.94 | 3,252,230 |
| 2022-04-21 | $8.93 | $9.00 | $8.74 | $8.80 | $8.75 | 2,340,120 |
| 2022-04-20 | $8.88 | $9.16 | $8.88 | $9.02 | $8.97 | 2,439,340 |
| 2022-04-19 | $8.90 | $9.00 | $8.79 | $8.88 | $8.83 | 1,439,530 |
| 2022-04-18 | $8.57 | $8.92 | $8.50 | $8.88 | $8.83 | 2,037,870 |
| 2022-04-15 | $8.82 | $8.85 | $8.47 | $8.57 | $8.52 | 2,158,370 |
| 2022-04-14 | $8.90 | $8.97 | $8.83 | $8.85 | $8.80 | 1,109,710 |
| 2022-04-13 | $9.10 | $9.10 | $8.82 | $8.82 | $8.77 | 1,694,810 |
| 2022-04-12 | $8.88 | $9.12 | $8.81 | $9.10 | $9.05 | 1,614,920 |
| 2022-04-11 | $8.95 | $9.03 | $8.85 | $8.88 | $8.83 | 1,735,530 |
| 2022-04-08 | $9.08 | $9.15 | $8.88 | $8.95 | $8.90 | 1,696,910 |
| 2022-04-07 | $9.25 | $9.26 | $9.06 | $9.06 | $9.01 | 1,457,440 |
| 2022-04-06 | $9.22 | $9.35 | $9.18 | $9.26 | $9.21 | 1,703,800 |
| 2022-04-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
| 2022-04-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
| 2022-04-01 | $9.24 | $9.33 | $9.15 | $9.19 | $9.14 | 2,628,280 |
| 2022-03-31 | $8.92 | $9.50 | $8.92 | $9.31 | $9.26 | 6,278,880 |
| 2022-03-30 | $8.81 | $8.90 | $8.73 | $8.87 | $8.82 | 1,168,500 |
| 2022-03-29 | $8.90 | $8.95 | $8.72 | $8.73 | $8.68 | 1,661,900 |
| 2022-03-28 | $8.95 | $9.06 | $8.82 | $8.91 | $8.86 | 1,868,020 |
| 2022-03-25 | $8.92 | $9.15 | $8.92 | $9.05 | $9.00 | 2,481,120 |
| 2022-03-24 | $9.13 | $9.13 | $8.91 | $8.93 | $8.88 | 1,929,620 |
| 2022-03-23 | $9.13 | $9.20 | $9.06 | $9.13 | $9.08 | 2,014,270 |
| 2022-03-22 | $9.21 | $9.27 | $9.09 | $9.13 | $9.08 | 2,112,400 |
| 2022-03-21 | $9.08 | $9.25 | $9.06 | $9.20 | $9.15 | 2,549,730 |
| 2022-03-18 | $8.87 | $9.15 | $8.83 | $9.13 | $9.08 | 2,843,380 |
| 2022-03-17 | $8.88 | $9.08 | $8.82 | $8.86 | $8.81 | 2,879,100 |
| 2022-03-16 | $8.85 | $8.91 | $8.39 | $8.84 | $8.79 | 4,030,940 |
| 2022-03-15 | $8.98 | $9.15 | $8.69 | $8.74 | $8.69 | 4,154,650 |
| 2022-03-14 | $9.33 | $9.40 | $9.08 | $9.08 | $9.03 | 2,832,460 |
| 2022-03-11 | $9.24 | $9.44 | $9.08 | $9.40 | $9.35 | 2,872,690 |
| 2022-03-10 | $9.39 | $9.47 | $9.26 | $9.29 | $9.24 | 3,168,060 |
| 2022-03-09 | $9.46 | $9.56 | $8.90 | $9.21 | $9.16 | 5,070,430 |
| 2022-03-08 | $10.05 | $10.09 | $9.35 | $9.38 | $9.33 | 6,826,560 |
| 2022-03-07 | $9.83 | $10.10 | $9.71 | $10.02 | $9.96 | 5,414,290 |
| 2022-03-04 | $9.85 | $10.07 | $9.81 | $9.97 | $9.91 | 4,768,090 |
| 2022-03-03 | $10.04 | $10.06 | $9.85 | $9.88 | $9.82 | 4,067,360 |
| 2022-03-02 | $10.00 | $10.07 | $9.92 | $10.00 | $9.94 | 2,994,220 |
| 2022-03-01 | $9.97 | $10.08 | $9.91 | $10.00 | $9.94 | 3,858,630 |
| 2022-02-28 | $9.97 | $10.18 | $9.80 | $9.99 | $9.93 | 5,949,620 |
| 2022-02-25 | $10.11 | $10.25 | $9.95 | $9.97 | $9.91 | 6,574,950 |
| 2022-02-24 | $10.32 | $10.56 | $9.77 | $10.00 | $9.94 | 15,373,750 |
| 2022-02-23 | $10.59 | $10.96 | $10.40 | $10.56 | $10.50 | 19,783,670 |
| 2022-02-22 | $9.72 | $10.76 | $9.58 | $10.51 | $10.45 | 22,283,640 |
| 2022-02-21 | $9.96 | $9.98 | $9.72 | $9.78 | $9.72 | 4,107,980 |
| 2022-02-18 | $9.71 | $9.81 | $9.57 | $9.80 | $9.74 | 3,160,760 |
| 2022-02-17 | $9.85 | $9.85 | $9.64 | $9.68 | $9.63 | 4,187,730 |
| 2022-02-16 | $9.50 | $9.89 | $9.50 | $9.83 | $9.77 | 6,691,650 |
| 2022-02-15 | $9.46 | $9.60 | $9.40 | $9.47 | $9.42 | 2,043,080 |
| 2022-02-14 | $9.35 | $9.73 | $9.20 | $9.55 | $9.50 | 4,182,980 |
| 2022-02-11 | $9.49 | $9.50 | $9.28 | $9.30 | $9.25 | 2,576,210 |
| 2022-02-10 | $9.67 | $9.68 | $9.44 | $9.49 | $9.44 | 2,317,400 |
| 2022-02-09 | $9.59 | $9.66 | $9.54 | $9.63 | $9.58 | 2,359,670 |
| 2022-02-08 | $9.52 | $9.63 | $9.43 | $9.61 | $9.56 | 2,671,050 |
| 2022-02-07 | $9.37 | $9.64 | $9.37 | $9.49 | $9.44 | 2,977,160 |
| 2022-02-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2022-02-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2022-02-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2022-02-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2022-01-28 | $9.07 | $9.45 | $9.06 | $9.35 | $9.30 | 2,553,210 |
| 2022-01-27 | $9.29 | $9.42 | $8.95 | $9.05 | $9.00 | 2,625,020 |
| 2022-01-26 | $9.20 | $9.43 | $9.19 | $9.35 | $9.30 | 2,163,410 |
| 2022-01-25 | $9.54 | $9.67 | $9.20 | $9.20 | $9.15 | 3,651,520 |
| 2022-01-24 | $9.51 | $9.61 | $9.38 | $9.54 | $9.49 | 2,146,920 |
| 2022-01-21 | $9.35 | $9.70 | $9.35 | $9.47 | $9.42 | 4,293,800 |
| 2022-01-20 | $9.84 | $9.95 | $9.10 | $9.35 | $9.30 | 9,866,210 |
| 2022-01-19 | $9.86 | $9.98 | $9.82 | $9.92 | $9.86 | 3,026,340 |
| 2022-01-18 | $10.12 | $10.23 | $9.90 | $9.92 | $9.86 | 5,396,990 |
| 2022-01-17 | $9.97 | $10.30 | $9.84 | $10.16 | $10.10 | 5,202,610 |
| 2022-01-14 | $10.28 | $10.31 | $9.91 | $9.97 | $9.91 | 5,518,100 |
| 2022-01-13 | $10.39 | $10.47 | $10.18 | $10.20 | $10.14 | 5,816,410 |
| 2022-01-12 | $10.40 | $10.45 | $10.28 | $10.40 | $10.34 | 6,871,270 |
| 2022-01-11 | $10.01 | $10.40 | $9.99 | $10.39 | $10.33 | 11,709,880 |
| 2022-01-10 | $9.88 | $10.05 | $9.75 | $10.01 | $9.95 | 3,225,700 |
| 2022-01-07 | $10.10 | $10.21 | $9.90 | $9.92 | $9.86 | 5,120,200 |
| 2022-01-06 | $9.90 | $10.23 | $9.82 | $10.13 | $10.07 | 7,362,660 |
| 2022-01-05 | $10.06 | $10.07 | $9.73 | $9.87 | $9.81 | 5,331,570 |
| 2022-01-04 | $9.90 | $10.15 | $9.85 | $10.09 | $10.03 | 5,858,370 |
| 2022-01-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.85 | 0 |
| 2021-12-31 | $10.00 | $10.06 | $9.89 | $9.91 | $9.85 | 3,971,260 |
| 2021-12-30 | $10.05 | $10.25 | $9.95 | $9.96 | $9.90 | 5,653,320 |
| 2021-12-29 | $9.95 | $10.03 | $9.83 | $9.95 | $9.89 | 4,266,530 |
| 2021-12-28 | $9.97 | $10.05 | $9.83 | $9.95 | $9.89 | 4,701,190 |
| 2021-12-27 | $9.66 | $10.08 | $9.64 | $9.91 | $9.85 | 6,329,000 |
| 2021-12-24 | $10.40 | $10.42 | $9.74 | $9.75 | $9.69 | 11,901,720 |
| 2021-12-23 | $10.31 | $10.54 | $10.12 | $10.46 | $10.40 | 10,213,240 |
| 2021-12-22 | $10.70 | $10.70 | $10.36 | $10.37 | $10.31 | 8,152,250 |
| 2021-12-21 | $10.62 | $10.80 | $10.28 | $10.50 | $10.44 | 12,462,590 |
| 2021-12-20 | $10.44 | $10.98 | $10.28 | $10.68 | $10.62 | 14,697,130 |
| 2021-12-17 | $10.79 | $10.87 | $10.50 | $10.54 | $10.48 | 12,065,770 |
| 2021-12-16 | $10.50 | $10.92 | $10.44 | $10.87 | $10.81 | 16,903,100 |
| 2021-12-15 | $10.60 | $10.90 | $10.58 | $10.65 | $10.59 | 16,312,060 |
| 2021-12-14 | $10.99 | $10.99 | $10.50 | $10.78 | $10.72 | 22,851,700 |
| 2021-12-13 | $11.52 | $11.77 | $11.09 | $11.15 | $11.09 | 25,247,730 |
| 2021-12-07 | $11.50 | $12.24 | $10.70 | $12.24 | $12.17 | 33,635,890 |
| 2021-12-06 | $9.90 | $11.13 | $9.86 | $11.13 | $11.07 | 20,411,670 |
| 2021-12-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.06 | 20,878,780 |
| 2021-12-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.54 | 33,014,460 |
| 2021-12-01 | $10.01 | $10.33 | $9.91 | $10.10 | $10.04 | 18,896,910 |
| 2021-11-30 | $10.90 | $10.90 | $9.88 | $9.88 | $9.82 | 29,239,570 |
| 2021-11-29 | $9.22 | $10.40 | $9.20 | $10.40 | $10.34 | 18,729,310 |
| 2021-11-26 | $9.32 | $9.57 | $9.23 | $9.45 | $9.40 | 8,436,830 |
| 2021-11-25 | $9.38 | $9.57 | $9.27 | $9.32 | $9.27 | 8,404,230 |
| 2021-11-24 | $9.10 | $9.61 | $9.10 | $9.38 | $9.33 | 13,106,090 |
| 2021-11-23 | $9.23 | $9.47 | $9.12 | $9.30 | $9.25 | 12,706,060 |
| 2021-11-22 | $8.92 | $9.09 | $8.87 | $9.03 | $8.98 | 6,441,200 |
| 2021-11-19 | $9.15 | $9.16 | $8.87 | $8.99 | $8.94 | 10,103,410 |
| 2021-11-18 | $9.23 | $9.48 | $9.08 | $9.14 | $9.09 | 17,541,780 |
| 2021-11-17 | $8.30 | $9.20 | $8.23 | $9.20 | $9.15 | 17,259,110 |
| 2021-11-16 | $8.55 | $8.55 | $8.33 | $8.36 | $8.31 | 2,554,260 |
| 2021-11-15 | $8.39 | $8.60 | $8.39 | $8.55 | $8.50 | 3,831,030 |
| 2021-11-12 | $8.31 | $8.47 | $8.28 | $8.39 | $8.34 | 2,579,990 |
| 2021-11-11 | $8.17 | $8.46 | $8.17 | $8.32 | $8.27 | 3,360,840 |
| 2021-11-10 | $8.15 | $8.21 | $8.05 | $8.20 | $8.15 | 1,918,480 |
| 2021-11-09 | $8.26 | $8.26 | $8.08 | $8.16 | $8.11 | 2,311,730 |
| 2021-11-08 | $7.95 | $8.12 | $7.74 | $8.09 | $8.04 | 3,190,600 |
| 2021-11-05 | $8.04 | $8.04 | $8.04 | $8.04 | $7.99 | 2,967,750 |
| 2021-11-04 | $8.03 | $8.11 | $7.96 | $8.04 | $7.99 | 3,088,460 |
| 2021-11-03 | $8.00 | $8.14 | $7.95 | $8.04 | $7.99 | 1,634,360 |
| 2021-11-02 | $8.28 | $8.28 | $7.93 | $8.02 | $7.97 | 3,455,600 |
| 2021-11-01 | $8.28 | $8.28 | $8.03 | $8.22 | $8.17 | 1,930,700 |
| 2021-10-29 | $8.14 | $8.32 | $8.10 | $8.22 | $8.17 | 2,089,680 |
| 2021-10-28 | $8.31 | $8.50 | $8.06 | $8.12 | $8.07 | 4,072,900 |
| 2021-10-27 | $8.48 | $8.51 | $8.21 | $8.51 | $8.46 | 3,802,260 |
| 2021-10-26 | $8.69 | $8.77 | $8.49 | $8.50 | $8.45 | 3,266,370 |
| 2021-10-25 | $8.89 | $8.89 | $8.60 | $8.69 | $8.64 | 3,860,580 |
| 2021-10-22 | $9.08 | $9.10 | $8.85 | $8.91 | $8.86 | 4,022,170 |
| 2021-10-21 | $9.00 | $9.23 | $8.94 | $9.14 | $9.09 | 3,375,310 |
| 2021-10-20 | $9.15 | $9.18 | $8.96 | $8.99 | $8.94 | 3,241,400 |
| 2021-10-19 | $9.10 | $9.21 | $9.06 | $9.17 | $9.12 | 2,819,450 |
| 2021-10-18 | $8.95 | $9.19 | $8.84 | $9.18 | $9.13 | 3,943,820 |
| 2021-10-15 | $9.54 | $9.60 | $9.04 | $9.06 | $9.01 | 7,457,360 |
| 2021-10-14 | $9.69 | $9.73 | $9.38 | $9.63 | $9.58 | 4,882,110 |
| 2021-10-13 | $9.70 | $9.89 | $9.52 | $9.74 | $9.68 | 6,657,870 |
| 2021-10-12 | $9.65 | $9.91 | $9.44 | $9.89 | $9.83 | 9,507,930 |
| 2021-10-11 | $9.99 | $9.99 | $9.57 | $9.61 | $9.56 | 10,403,560 |
| 2021-10-08 | $9.70 | $10.18 | $9.56 | $10.11 | $10.05 | 12,536,400 |
| 2021-10-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.57 | 0 |
| 2021-10-06 | $9.62 | $9.62 | $9.62 | $9.62 | $9.57 | 0 |
| 2021-09-30 | $9.49 | $9.76 | $9.40 | $9.62 | $9.57 | 9,720,020 |
| 2021-09-29 | $9.35 | $9.84 | $9.33 | $9.62 | $9.57 | 14,979,700 |
| 2021-09-28 | $9.22 | $9.83 | $9.22 | $9.35 | $9.30 | 15,930,890 |
| 2021-09-27 | $8.89 | $9.78 | $8.81 | $9.55 | $9.50 | 21,545,870 |
| 2021-09-24 | $9.15 | $9.28 | $8.85 | $8.89 | $8.84 | 3,505,770 |
| 2021-09-23 | $8.89 | $9.45 | $8.84 | $9.15 | $9.10 | 5,379,050 |
| 2021-09-22 | $8.86 | $8.87 | $8.71 | $8.82 | $8.77 | 2,416,720 |
| 2021-09-21 | $8.91 | $8.91 | $8.91 | $8.91 | $8.86 | 0 |
| 2021-09-20 | $8.91 | $8.91 | $8.91 | $8.91 | $8.86 | 0 |
| 2021-09-17 | $9.16 | $9.21 | $8.72 | $8.91 | $8.86 | 5,330,400 |
| 2021-09-16 | $9.19 | $9.39 | $9.10 | $9.20 | $9.15 | 3,896,140 |
| 2021-09-15 | $9.03 | $9.24 | $8.97 | $9.21 | $9.16 | 2,452,110 |
| 2021-09-14 | $9.23 | $9.49 | $9.02 | $9.06 | $9.01 | 4,128,780 |
| 2021-09-13 | $9.15 | $9.28 | $9.06 | $9.25 | $9.20 | 2,401,660 |
| 2021-09-10 | $9.30 | $9.30 | $9.07 | $9.15 | $9.10 | 3,541,200 |
| 2021-09-09 | $9.28 | $9.37 | $9.17 | $9.30 | $9.25 | 3,396,770 |
| 2021-09-08 | $9.28 | $9.34 | $9.17 | $9.27 | $9.22 | 2,876,660 |
| 2021-09-07 | $9.37 | $9.43 | $9.25 | $9.28 | $9.23 | 4,467,520 |
| 2021-09-06 | $8.88 | $9.65 | $8.83 | $9.44 | $9.39 | 9,968,130 |
| 2021-09-03 | $8.78 | $9.01 | $8.78 | $8.90 | $8.85 | 3,089,990 |
| 2021-09-02 | $8.82 | $8.82 | $8.61 | $8.81 | $8.76 | 2,478,610 |
| 2021-09-01 | $9.06 | $9.19 | $8.77 | $8.79 | $8.74 | 3,918,110 |
| 2021-08-31 | $9.05 | $9.12 | $8.86 | $9.01 | $8.96 | 2,217,160 |
| 2021-08-30 | $9.19 | $9.21 | $8.90 | $9.06 | $9.01 | 2,934,450 |
| 2021-08-27 | $9.13 | $9.20 | $8.98 | $9.17 | $9.12 | 2,185,900 |
| 2021-08-26 | $9.15 | $9.30 | $9.07 | $9.07 | $9.02 | 2,942,500 |
| 2021-08-25 | $9.18 | $9.20 | $8.92 | $9.20 | $9.15 | 3,774,390 |
| 2021-08-24 | $9.24 | $9.34 | $9.15 | $9.20 | $9.15 | 3,602,600 |
| 2021-08-23 | $8.74 | $9.24 | $8.74 | $9.22 | $9.17 | 4,837,300 |
| 2021-08-20 | $8.78 | $8.78 | $8.55 | $8.71 | $8.66 | 1,979,260 |
| 2021-08-19 | $8.77 | $8.87 | $8.66 | $8.78 | $8.73 | 1,721,450 |
| 2021-08-18 | $8.72 | $8.96 | $8.65 | $8.83 | $8.78 | 1,785,990 |
| 2021-08-17 | $8.96 | $9.04 | $8.70 | $8.72 | $8.67 | 3,093,790 |
| 2021-08-16 | $9.14 | $9.17 | $8.90 | $8.99 | $8.94 | 3,053,920 |
| 2021-08-13 | $8.90 | $9.17 | $8.82 | $9.11 | $9.06 | 3,985,530 |
| 2021-08-12 | $8.86 | $8.95 | $8.75 | $8.91 | $8.86 | 3,114,510 |
| 2021-08-11 | $8.66 | $8.90 | $8.63 | $8.88 | $8.83 | 3,567,430 |
| 2021-08-10 | $8.58 | $8.80 | $8.57 | $8.69 | $8.64 | 3,167,760 |
| 2021-08-09 | $8.50 | $8.68 | $8.49 | $8.62 | $8.57 | 2,640,360 |
| 2021-08-06 | $8.30 | $8.75 | $8.28 | $8.55 | $8.50 | 3,717,230 |
| 2021-08-05 | $8.49 | $8.49 | $8.28 | $8.32 | $8.27 | 2,779,520 |
| 2021-08-04 | $8.45 | $8.60 | $8.41 | $8.50 | $8.45 | 2,291,360 |
| 2021-08-03 | $8.41 | $8.66 | $8.41 | $8.45 | $8.40 | 2,978,350 |
| 2021-08-02 | $8.47 | $8.55 | $8.36 | $8.52 | $8.47 | 2,646,050 |
| 2021-07-30 | $8.23 | $8.44 | $8.18 | $8.43 | $8.38 | 3,029,060 |
| 2021-07-29 | $8.19 | $8.38 | $8.12 | $8.30 | $8.25 | 2,952,150 |
| 2021-07-28 | $8.53 | $8.54 | $8.03 | $8.12 | $8.07 | 4,079,870 |
| 2021-07-27 | $8.80 | $8.97 | $8.53 | $8.54 | $8.49 | 4,020,590 |
| 2021-07-26 | $9.10 | $9.10 | $8.64 | $8.85 | $8.80 | 3,663,880 |
| 2021-07-23 | $9.25 | $9.28 | $9.06 | $9.09 | $9.04 | 3,385,110 |
| 2021-07-22 | $9.14 | $9.34 | $9.12 | $9.27 | $9.22 | 3,973,330 |
| 2021-07-21 | $8.93 | $9.34 | $8.91 | $9.18 | $9.13 | 4,796,080 |
| 2021-07-20 | $9.02 | $9.10 | $8.90 | $8.94 | $8.89 | 2,291,710 |
| 2021-07-19 | $9.01 | $9.13 | $8.90 | $9.07 | $9.02 | 2,886,760 |
| 2021-07-16 | $9.14 | $9.22 | $9.02 | $9.03 | $8.98 | 3,417,640 |
| 2021-07-15 | $9.11 | $9.24 | $8.85 | $9.17 | $9.12 | 4,689,610 |
| 2021-07-14 | $9.29 | $9.29 | $9.11 | $9.12 | $9.07 | 3,530,370 |
| 2021-07-13 | $9.36 | $9.41 | $9.18 | $9.32 | $9.27 | 4,312,460 |
| 2021-07-12 | $9.46 | $9.70 | $9.28 | $9.38 | $9.33 | 7,102,730 |
| 2021-07-09 | $9.21 | $9.59 | $9.21 | $9.47 | $9.42 | 7,649,190 |
| 2021-07-08 | $9.30 | $9.43 | $9.15 | $9.28 | $9.23 | 5,057,280 |
| 2021-07-07 | $9.05 | $9.44 | $8.95 | $9.37 | $9.32 | 6,581,250 |
| 2021-07-06 | $9.13 | $9.19 | $8.96 | $9.09 | $9.04 | 3,476,440 |
| 2021-07-05 | $8.74 | $9.19 | $8.72 | $9.13 | $9.08 | 5,273,480 |
| 2021-07-02 | $8.69 | $9.02 | $8.60 | $8.75 | $8.70 | 2,977,220 |
| 2021-07-01 | $9.05 | $9.06 | $8.70 | $8.70 | $8.65 | 3,806,240 |
| 2021-06-30 | $8.94 | $9.08 | $8.90 | $9.03 | $8.98 | 1,867,270 |
| 2021-06-29 | $9.06 | $9.16 | $8.88 | $8.90 | $8.85 | 2,758,920 |
| 2021-06-28 | $9.29 | $9.33 | $9.03 | $9.06 | $9.01 | 3,313,370 |
| 2021-06-25 | $9.17 | $9.28 | $8.96 | $9.23 | $9.18 | 3,953,010 |
| 2021-06-24 | $8.92 | $9.27 | $8.87 | $9.17 | $9.12 | 5,745,080 |
| 2021-06-23 | $9.10 | $9.10 | $8.90 | $8.92 | $8.87 | 2,883,800 |
| 2021-06-22 | $9.08 | $9.22 | $9.00 | $9.11 | $9.01 | 4,794,420 |
| 2021-06-21 | $8.65 | $9.43 | $8.61 | $9.13 | $9.03 | 7,523,780 |
| 2021-06-18 | $8.79 | $8.82 | $8.50 | $8.69 | $8.59 | 6,680,850 |
| 2021-06-17 | $8.61 | $9.47 | $8.61 | $8.94 | $8.84 | 9,518,520 |
| 2021-06-16 | $8.89 | $8.89 | $8.60 | $8.61 | $8.51 | 2,693,080 |
| 2021-06-15 | $9.01 | $9.14 | $8.77 | $8.91 | $8.81 | 3,594,350 |
| 2021-06-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.88 | 0 |
| 2021-06-11 | $8.97 | $9.08 | $8.92 | $8.98 | $8.88 | 3,052,010 |
| 2021-06-10 | $8.84 | $9.02 | $8.78 | $8.93 | $8.83 | 3,313,660 |
| 2021-06-09 | $8.66 | $8.90 | $8.66 | $8.86 | $8.76 | 2,659,500 |
| 2021-06-08 | $8.72 | $8.74 | $8.61 | $8.73 | $8.63 | 2,230,290 |
| 2021-06-07 | $8.71 | $8.87 | $8.65 | $8.72 | $8.62 | 2,816,480 |
| 2021-06-04 | $8.57 | $8.71 | $8.52 | $8.66 | $8.56 | 1,815,830 |
| 2021-06-03 | $8.57 | $8.78 | $8.56 | $8.61 | $8.51 | 2,873,090 |
| 2021-06-02 | $8.73 | $8.80 | $8.58 | $8.62 | $8.52 | 3,037,680 |
| 2021-06-01 | $8.58 | $8.75 | $8.56 | $8.71 | $8.61 | 2,898,040 |
| 2021-05-31 | $8.46 | $8.64 | $8.45 | $8.62 | $8.52 | 2,868,180 |
| 2021-05-28 | $8.51 | $8.66 | $8.43 | $8.51 | $8.41 | 2,073,380 |
| 2021-05-27 | $8.52 | $8.58 | $8.41 | $8.54 | $8.44 | 2,386,510 |
| 2021-05-26 | $8.36 | $8.58 | $8.36 | $8.52 | $8.42 | 3,104,700 |
| 2021-05-25 | $8.37 | $8.42 | $8.30 | $8.37 | $8.28 | 1,403,710 |
| 2021-05-24 | $8.33 | $8.40 | $8.29 | $8.37 | $8.28 | 1,332,580 |
| 2021-05-21 | $8.34 | $8.41 | $8.31 | $8.33 | $8.24 | 1,448,340 |
| 2021-05-20 | $8.32 | $8.40 | $8.15 | $8.39 | $8.30 | 2,286,320 |
| 2021-05-19 | $8.35 | $8.41 | $8.25 | $8.28 | $8.19 | 1,754,120 |
| 2021-05-18 | $8.35 | $8.46 | $8.30 | $8.38 | $8.29 | 2,286,170 |
| 2021-05-17 | $8.57 | $8.59 | $8.25 | $8.38 | $8.29 | 3,664,330 |
| 2021-05-14 | $8.45 | $8.73 | $8.39 | $8.58 | $8.48 | 4,749,770 |
| 2021-05-13 | $8.43 | $8.62 | $8.39 | $8.40 | $8.31 | 3,561,710 |
| 2021-05-12 | $8.34 | $8.52 | $8.31 | $8.48 | $8.39 | 2,554,150 |
| 2021-05-11 | $8.42 | $8.55 | $8.28 | $8.40 | $8.31 | 2,188,980 |
| 2021-05-10 | $8.37 | $8.45 | $8.28 | $8.45 | $8.36 | 3,027,010 |
| 2021-05-07 | $8.08 | $8.46 | $8.06 | $8.37 | $8.28 | 3,651,780 |
| 2021-05-06 | $8.07 | $8.17 | $8.05 | $8.06 | $7.97 | 1,193,550 |
| 2021-05-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.02 | 0 |
| 2021-05-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.02 | 0 |
| 2021-04-30 | $8.13 | $8.20 | $8.08 | $8.11 | $8.02 | 1,185,100 |
| 2021-04-29 | $8.18 | $8.24 | $8.10 | $8.13 | $8.04 | 1,373,050 |
| 2021-04-28 | $8.09 | $8.18 | $7.99 | $8.18 | $8.09 | 2,108,300 |
| 2021-04-27 | $8.26 | $8.28 | $8.04 | $8.09 | $8.00 | 2,197,890 |
| 2021-04-26 | $8.38 | $8.38 | $8.27 | $8.30 | $8.21 | 2,771,130 |
| 2021-04-23 | $8.35 | $8.49 | $8.23 | $8.39 | $8.30 | 3,028,060 |
| 2021-04-22 | $8.39 | $8.47 | $8.28 | $8.35 | $8.26 | 2,576,980 |
| 2021-04-21 | $8.21 | $8.38 | $8.21 | $8.36 | $8.27 | 2,632,350 |
| 2021-04-20 | $8.37 | $8.40 | $8.25 | $8.29 | $8.20 | 3,992,540 |
| 2021-04-19 | $8.25 | $8.38 | $8.22 | $8.35 | $8.26 | 3,181,770 |
| 2021-04-16 | $8.01 | $8.25 | $8.01 | $8.20 | $8.11 | 2,460,090 |
| 2021-04-15 | $7.98 | $8.03 | $7.86 | $8.01 | $7.92 | 1,469,950 |
| 2021-04-14 | $7.86 | $7.96 | $7.78 | $7.96 | $7.87 | 1,561,230 |
| 2021-04-13 | $8.23 | $8.23 | $7.81 | $7.83 | $7.74 | 4,559,650 |
| 2021-04-12 | $8.25 | $8.33 | $8.23 | $8.25 | $8.16 | 2,069,830 |
| 2021-04-09 | $8.23 | $8.27 | $8.15 | $8.25 | $8.16 | 1,701,440 |
| 2021-04-08 | $8.35 | $8.35 | $8.21 | $8.21 | $8.12 | 2,385,580 |
| 2021-04-07 | $8.30 | $8.36 | $8.25 | $8.35 | $8.26 | 2,853,640 |
| 2021-04-06 | $8.15 | $8.29 | $8.15 | $8.28 | $8.19 | 2,121,440 |
| 2021-04-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.08 | 0 |
| 2021-04-02 | $8.19 | $8.25 | $8.14 | $8.17 | $8.08 | 1,730,380 |
| 2021-04-01 | $8.18 | $8.22 | $8.13 | $8.19 | $8.10 | 1,463,690 |
| 2021-03-31 | $8.20 | $8.29 | $8.17 | $8.20 | $8.11 | 1,967,100 |
| 2021-03-30 | $8.15 | $8.35 | $8.10 | $8.27 | $8.18 | 3,246,020 |
| 2021-03-29 | $8.20 | $8.26 | $8.15 | $8.18 | $8.09 | 2,021,310 |
| 2021-03-26 | $8.09 | $8.23 | $8.09 | $8.19 | $8.10 | 2,111,020 |
| 2021-03-25 | $8.10 | $8.21 | $8.05 | $8.10 | $8.01 | 1,939,790 |
| 2021-03-24 | $8.14 | $8.19 | $8.06 | $8.10 | $8.01 | 2,072,290 |
| 2021-03-23 | $8.31 | $8.36 | $8.10 | $8.15 | $8.06 | 3,246,640 |
| 2021-03-22 | $8.29 | $8.36 | $8.21 | $8.34 | $8.25 | 2,650,360 |
| 2021-03-19 | $8.19 | $8.42 | $8.10 | $8.29 | $8.20 | 3,231,580 |
| 2021-03-18 | $8.40 | $8.43 | $8.25 | $8.27 | $8.18 | 3,496,280 |
| 2021-03-17 | $8.32 | $8.49 | $8.30 | $8.40 | $8.31 | 3,888,110 |
| 2021-03-16 | $8.21 | $8.38 | $8.21 | $8.38 | $8.29 | 3,508,920 |
| 2021-03-15 | $8.20 | $8.33 | $8.18 | $8.24 | $8.15 | 3,189,340 |
| 2021-03-12 | $8.33 | $8.35 | $8.19 | $8.24 | $8.15 | 4,194,550 |
| 2021-03-11 | $8.18 | $8.41 | $8.11 | $8.36 | $8.27 | 4,637,910 |
| 2021-03-10 | $8.30 | $8.47 | $8.15 | $8.19 | $8.10 | 5,628,410 |
| 2021-03-09 | $8.51 | $8.53 | $8.03 | $8.28 | $8.19 | 9,227,480 |
| 2021-03-08 | $8.78 | $8.94 | $8.52 | $8.55 | $8.45 | 12,908,020 |
| 2021-03-05 | $9.10 | $9.22 | $8.56 | $8.68 | $8.58 | 21,832,000 |
| 2021-03-04 | $9.57 | $10.29 | $9.30 | $9.51 | $9.40 | 32,815,200 |
| 2021-03-03 | $8.42 | $9.35 | $8.42 | $9.35 | $9.25 | 10,936,780 |
| 2021-03-02 | $8.78 | $9.20 | $8.41 | $8.50 | $8.40 | 7,186,880 |
| 2021-03-01 | $8.22 | $8.67 | $8.22 | $8.56 | $8.46 | 4,620,660 |
| 2021-02-26 | $8.10 | $8.38 | $8.01 | $8.28 | $8.19 | 2,385,950 |
| 2021-02-25 | $8.26 | $8.35 | $8.11 | $8.13 | $8.04 | 1,802,010 |
| 2021-02-24 | $8.22 | $8.35 | $8.15 | $8.23 | $8.14 | 2,493,520 |
| 2021-02-23 | $8.38 | $8.41 | $8.19 | $8.27 | $8.18 | 4,027,880 |
| 2021-02-22 | $8.15 | $8.68 | $8.12 | $8.38 | $8.29 | 6,693,530 |
| 2021-02-19 | $7.93 | $8.17 | $7.93 | $8.15 | $8.06 | 2,563,040 |
| 2021-02-18 | $7.99 | $8.00 | $7.77 | $7.99 | $7.90 | 2,544,360 |
| 2021-02-17 | $7.73 | $7.73 | $7.73 | $7.73 | $7.64 | 0 |
| 2021-02-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.64 | 0 |
| 2021-02-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.64 | 0 |
| 2021-02-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.64 | 0 |
| 2021-02-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.64 | 0 |
| 2021-02-10 | $7.70 | $7.79 | $7.60 | $7.73 | $7.64 | 1,562,070 |
| 2021-02-09 | $7.46 | $7.88 | $7.38 | $7.68 | $7.59 | 2,605,400 |
| 2021-02-08 | $7.53 | $7.53 | $7.29 | $7.46 | $7.38 | 1,942,710 |
| 2021-02-05 | $7.82 | $7.88 | $7.50 | $7.51 | $7.43 | 3,267,950 |
| 2021-02-04 | $8.06 | $8.06 | $7.71 | $7.77 | $7.68 | 4,721,340 |
| 2021-02-03 | $8.05 | $8.40 | $8.01 | $8.16 | $8.07 | 5,389,250 |
| 2021-02-02 | $7.86 | $8.33 | $7.86 | $8.15 | $8.06 | 4,800,160 |
| 2021-02-01 | $8.01 | $8.03 | $7.78 | $7.86 | $7.77 | 3,637,020 |
| 2021-01-29 | $8.07 | $8.32 | $7.96 | $8.07 | $7.98 | 4,967,390 |
| 2021-01-28 | $7.96 | $8.57 | $7.90 | $8.09 | $8.00 | 6,254,590 |
| 2021-01-27 | $8.23 | $8.28 | $8.00 | $8.06 | $7.97 | 4,796,990 |
| 2021-01-26 | $8.11 | $8.59 | $7.90 | $8.36 | $8.27 | 9,117,670 |
| 2021-01-25 | $8.34 | $8.68 | $8.34 | $8.39 | $8.30 | 17,752,850 |
| 2021-01-22 | $10.36 | $10.36 | $9.22 | $9.27 | $9.17 | 27,979,510 |
| 2021-01-21 | $9.11 | $9.85 | $9.10 | $9.85 | $9.74 | 11,382,300 |
| 2021-01-20 | $8.07 | $8.95 | $8.07 | $8.95 | $8.85 | 4,760,930 |
| 2021-01-19 | $8.22 | $8.23 | $8.00 | $8.14 | $8.05 | 2,118,030 |
| 2021-01-18 | $7.87 | $8.17 | $7.84 | $8.13 | $8.04 | 2,118,110 |
| 2021-01-15 | $7.61 | $7.94 | $7.59 | $7.87 | $7.78 | 1,853,980 |
| 2021-01-14 | $7.58 | $7.66 | $7.45 | $7.61 | $7.52 | 1,888,070 |
| 2021-01-13 | $7.82 | $7.82 | $7.50 | $7.63 | $7.54 | 2,674,950 |
| 2021-01-12 | $7.88 | $8.00 | $7.77 | $7.82 | $7.73 | 1,363,640 |
| 2021-01-11 | $8.08 | $8.08 | $7.81 | $7.87 | $7.78 | 1,728,620 |
| 2021-01-08 | $8.06 | $8.14 | $7.75 | $8.10 | $8.01 | 2,409,880 |
| 2021-01-07 | $8.41 | $8.41 | $8.03 | $8.09 | $8.00 | 3,067,260 |
| 2021-01-06 | $8.62 | $8.62 | $8.40 | $8.43 | $8.34 | 2,171,340 |
| 2021-01-05 | $8.82 | $8.83 | $8.62 | $8.65 | $8.55 | 1,902,750 |
| 2021-01-04 | $8.65 | $8.80 | $8.64 | $8.79 | $8.69 | 1,893,390 |
| 2021-01-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.55 | 0 |
| 2020-12-31 | $8.54 | $8.76 | $8.50 | $8.65 | $8.55 | 1,678,420 |
| 2020-12-30 | $8.44 | $8.66 | $8.44 | $8.51 | $8.41 | 1,297,120 |
| 2020-12-29 | $8.49 | $8.60 | $8.40 | $8.56 | $8.46 | 1,087,610 |
| 2020-12-28 | $8.69 | $8.71 | $8.40 | $8.46 | $8.37 | 1,656,490 |
| 2020-12-25 | $8.55 | $8.71 | $8.30 | $8.66 | $8.56 | 1,691,870 |
| 2020-12-24 | $8.92 | $8.92 | $8.51 | $8.58 | $8.48 | 3,153,860 |
| 2020-12-23 | $8.88 | $8.99 | $8.81 | $8.94 | $8.84 | 1,534,130 |
| 2020-12-22 | $9.07 | $9.07 | $8.79 | $8.85 | $8.75 | 2,578,060 |
| 2020-12-21 | $9.11 | $9.13 | $9.05 | $9.07 | $8.97 | 1,905,040 |
| 2020-12-18 | $9.08 | $9.15 | $9.02 | $9.08 | $8.98 | 1,703,420 |
| 2020-12-17 | $9.01 | $9.11 | $8.84 | $9.10 | $9.00 | 2,736,880 |
| 2020-12-16 | $9.10 | $9.13 | $9.00 | $9.01 | $8.91 | 2,305,260 |
| 2020-12-15 | $9.31 | $9.35 | $9.06 | $9.15 | $9.05 | 2,517,000 |
| 2020-12-14 | $9.32 | $9.38 | $9.22 | $9.31 | $9.21 | 1,763,680 |
| 2020-12-11 | $9.24 | $9.33 | $9.19 | $9.31 | $9.21 | 2,433,820 |
| 2020-12-10 | $9.19 | $9.34 | $9.12 | $9.24 | $9.14 | 3,329,340 |
| 2020-12-09 | $9.59 | $9.65 | $9.19 | $9.20 | $9.10 | 5,468,770 |
| 2020-12-08 | $9.87 | $9.98 | $9.58 | $9.59 | $9.48 | 5,963,430 |
| 2020-12-07 | $10.18 | $10.19 | $9.85 | $9.87 | $9.76 | 5,322,360 |
| 2020-12-04 | $10.00 | $10.18 | $9.98 | $10.18 | $10.07 | 6,067,330 |
| 2020-12-03 | $10.07 | $10.10 | $9.91 | $10.02 | $9.91 | 6,364,120 |
| 2020-12-02 | $10.33 | $10.45 | $10.12 | $10.13 | $10.02 | 10,074,410 |
| 2020-12-01 | $10.18 | $10.52 | $10.03 | $10.52 | $10.40 | 15,031,710 |
| 2020-11-30 | $11.26 | $11.68 | $10.35 | $10.39 | $10.27 | 28,325,480 |
| 2020-11-27 | $9.75 | $10.73 | $9.74 | $10.73 | $10.61 | 10,071,380 |
| 2020-11-26 | $9.82 | $9.92 | $9.68 | $9.75 | $9.64 | 2,876,640 |
| 2020-11-25 | $10.00 | $10.12 | $9.81 | $9.82 | $9.71 | 5,189,810 |
| 2020-11-24 | $9.86 | $10.04 | $9.76 | $10.02 | $9.91 | 4,694,780 |
| 2020-11-23 | $9.95 | $10.09 | $9.85 | $9.93 | $9.82 | 3,927,920 |
| 2020-11-20 | $9.75 | $9.95 | $9.69 | $9.95 | $9.84 | 4,205,820 |
| 2020-11-19 | $9.86 | $9.95 | $9.71 | $9.78 | $9.67 | 3,131,980 |
| 2020-11-18 | $9.70 | $9.94 | $9.69 | $9.86 | $9.75 | 3,755,400 |
| 2020-11-17 | $9.80 | $9.87 | $9.70 | $9.75 | $9.64 | 3,281,180 |
| 2020-11-16 | $9.56 | $9.83 | $9.46 | $9.81 | $9.70 | 4,249,940 |
| 2020-11-13 | $9.47 | $9.56 | $9.38 | $9.51 | $9.40 | 1,651,460 |
| 2020-11-12 | $9.58 | $9.65 | $9.40 | $9.50 | $9.39 | 2,032,740 |
| 2020-11-11 | $9.63 | $9.75 | $9.52 | $9.56 | $9.45 | 2,291,430 |
| 2020-11-10 | $9.78 | $9.78 | $9.49 | $9.52 | $9.41 | 2,753,950 |
| 2020-11-09 | $9.73 | $9.87 | $9.70 | $9.77 | $9.66 | 3,590,810 |
| 2020-11-06 | $9.69 | $9.82 | $9.61 | $9.73 | $9.62 | 2,995,790 |
| 2020-11-05 | $9.70 | $9.74 | $9.59 | $9.67 | $9.56 | 2,437,370 |
| 2020-11-04 | $9.65 | $9.75 | $9.58 | $9.63 | $9.52 | 2,392,250 |
| 2020-11-03 | $9.46 | $9.73 | $9.45 | $9.66 | $9.55 | 3,384,070 |
| 2020-11-02 | $9.25 | $9.50 | $9.25 | $9.42 | $9.31 | 2,484,810 |
| 2020-10-30 | $9.47 | $9.52 | $9.25 | $9.26 | $9.16 | 2,590,550 |
| 2020-10-29 | $9.16 | $9.48 | $9.10 | $9.47 | $9.36 | 3,090,420 |
| 2020-10-28 | $9.05 | $9.20 | $9.01 | $9.16 | $9.06 | 1,212,760 |
| 2020-10-27 | $9.15 | $9.22 | $9.06 | $9.07 | $8.97 | 1,295,200 |
| 2020-10-26 | $9.23 | $9.29 | $9.00 | $9.22 | $9.12 | 1,433,050 |
| 2020-10-23 | $9.24 | $9.38 | $9.22 | $9.23 | $9.13 | 1,356,000 |
| 2020-10-22 | $9.35 | $9.35 | $9.22 | $9.26 | $9.16 | 1,193,370 |
| 2020-10-21 | $9.42 | $9.45 | $9.30 | $9.35 | $9.25 | 1,017,950 |
| 2020-10-20 | $9.39 | $9.43 | $9.23 | $9.41 | $9.30 | 1,279,410 |
| 2020-10-19 | $9.35 | $9.59 | $9.32 | $9.39 | $9.28 | 1,441,420 |
| 2020-10-16 | $9.50 | $9.50 | $9.29 | $9.35 | $9.25 | 1,197,020 |
| 2020-10-15 | $9.39 | $9.51 | $9.38 | $9.40 | $9.29 | 1,428,610 |
| 2020-10-14 | $9.50 | $9.55 | $9.35 | $9.39 | $9.28 | 1,483,070 |
| 2020-10-13 | $9.44 | $9.61 | $9.37 | $9.51 | $9.40 | 2,152,200 |
| 2020-10-12 | $9.25 | $9.52 | $9.25 | $9.47 | $9.36 | 3,211,520 |
| 2020-10-09 | $9.12 | $9.34 | $9.12 | $9.22 | $9.12 | 1,666,930 |
| 2020-10-08 | $9.03 | $9.03 | $9.03 | $9.03 | $8.93 | 0 |
| 2020-10-07 | $9.03 | $9.03 | $9.03 | $9.03 | $8.93 | 0 |
| 2020-10-06 | $9.03 | $9.03 | $9.03 | $9.03 | $8.93 | 0 |
| 2020-10-05 | $9.03 | $9.03 | $9.03 | $9.03 | $8.93 | 0 |
| 2020-10-02 | $9.03 | $9.03 | $9.03 | $9.03 | $8.93 | 0 |
| 2020-10-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.93 | 0 |
| 2020-09-30 | $9.05 | $9.10 | $8.98 | $9.03 | $8.93 | 1,027,620 |
| 2020-09-29 | $8.97 | $9.11 | $8.92 | $9.04 | $8.94 | 1,218,290 |
| 2020-09-28 | $9.05 | $9.15 | $8.91 | $8.94 | $8.84 | 1,399,660 |
| 2020-09-25 | $9.10 | $9.12 | $9.03 | $9.08 | $8.98 | 1,251,790 |
| 2020-09-24 | $9.17 | $9.17 | $9.07 | $9.10 | $9.00 | 1,846,870 |
| 2020-09-23 | $9.19 | $9.40 | $9.13 | $9.21 | $9.11 | 2,023,090 |
| 2020-09-22 | $9.13 | $9.27 | $9.10 | $9.15 | $9.05 | 1,555,320 |
| 2020-09-21 | $9.33 | $9.44 | $9.23 | $9.29 | $9.19 | 2,142,290 |
| 2020-09-18 | $9.20 | $9.29 | $9.13 | $9.27 | $9.17 | 1,913,400 |
| 2020-09-17 | $9.16 | $9.29 | $9.05 | $9.20 | $9.10 | 2,074,460 |
| 2020-09-16 | $9.25 | $9.25 | $9.08 | $9.16 | $9.06 | 2,559,130 |
| 2020-09-15 | $9.60 | $9.68 | $9.14 | $9.31 | $9.21 | 4,678,310 |
| 2020-09-14 | $9.53 | $9.66 | $9.45 | $9.60 | $9.49 | 2,376,160 |
| 2020-09-11 | $9.52 | $9.60 | $9.36 | $9.50 | $9.39 | 3,034,100 |
| 2020-09-10 | $10.29 | $10.33 | $9.49 | $9.53 | $9.42 | 6,695,430 |
| 2020-09-09 | $10.10 | $10.32 | $10.03 | $10.27 | $10.16 | 5,933,730 |
| 2020-09-08 | $10.15 | $10.22 | $10.05 | $10.18 | $10.07 | 3,558,000 |
| 2020-09-07 | $10.18 | $10.28 | $10.00 | $10.07 | $9.96 | 4,680,790 |
| 2020-09-04 | $9.91 | $10.13 | $9.75 | $10.12 | $10.01 | 3,009,820 |
| 2020-09-03 | $10.19 | $10.20 | $10.00 | $10.04 | $9.93 | 3,099,420 |
| 2020-09-02 | $10.19 | $10.21 | $10.03 | $10.17 | $10.06 | 3,194,740 |
| 2020-09-01 | $10.08 | $10.22 | $10.06 | $10.16 | $10.05 | 3,341,190 |
| 2020-08-31 | $10.10 | $10.20 | $10.05 | $10.14 | $10.03 | 3,683,020 |
| 2020-08-28 | $9.74 | $10.23 | $9.72 | $10.09 | $9.98 | 5,152,930 |
| 2020-08-27 | $9.66 | $9.83 | $9.65 | $9.75 | $9.64 | 2,685,850 |
| 2020-08-26 | $10.01 | $10.02 | $9.69 | $9.69 | $9.58 | 3,695,500 |
| 2020-08-25 | $9.94 | $10.07 | $9.90 | $10.00 | $9.89 | 2,971,800 |
| 2020-08-24 | $10.01 | $10.03 | $9.78 | $9.97 | $9.86 | 2,413,390 |
| 2020-08-21 | $10.05 | $10.09 | $9.94 | $9.95 | $9.84 | 2,522,710 |
| 2020-08-20 | $10.14 | $10.14 | $9.91 | $9.98 | $9.87 | 2,980,270 |
| 2020-08-19 | $10.12 | $10.32 | $10.04 | $10.19 | $10.08 | 6,024,570 |
| 2020-08-18 | $10.16 | $10.21 | $10.06 | $10.11 | $10.00 | 3,135,140 |
| 2020-08-17 | $9.93 | $10.20 | $9.87 | $10.19 | $10.08 | 4,192,220 |
| 2020-08-14 | $9.90 | $9.93 | $9.77 | $9.93 | $9.82 | 2,822,110 |
| 2020-08-13 | $9.84 | $9.98 | $9.80 | $9.90 | $9.79 | 3,602,690 |
| 2020-08-12 | $10.00 | $10.00 | $9.57 | $9.81 | $9.70 | 6,239,910 |
| 2020-08-11 | $10.46 | $10.47 | $10.02 | $10.04 | $9.93 | 7,751,400 |
| 2020-08-10 | $10.40 | $10.60 | $10.35 | $10.43 | $10.31 | 6,672,820 |
| 2020-08-07 | $10.71 | $10.80 | $10.40 | $10.66 | $10.54 | 9,224,200 |
| 2020-08-06 | $10.87 | $11.23 | $10.80 | $10.83 | $10.71 | 15,455,600 |
| 2020-08-05 | $10.28 | $10.74 | $10.15 | $10.69 | $10.57 | 10,005,710 |
| 2020-08-04 | $10.50 | $10.51 | $10.21 | $10.26 | $10.15 | 7,111,740 |
| 2020-08-03 | $10.28 | $10.56 | $10.25 | $10.54 | $10.42 | 7,045,220 |
| 2020-07-31 | $10.15 | $10.29 | $10.06 | $10.24 | $10.13 | 5,581,710 |
| 2020-07-30 | $10.34 | $10.48 | $10.18 | $10.20 | $10.09 | 6,953,800 |
| 2020-07-29 | $10.21 | $10.34 | $10.02 | $10.34 | $10.22 | 9,188,050 |
| 2020-07-28 | $10.23 | $10.57 | $10.11 | $10.40 | $10.28 | 8,101,950 |
| 2020-07-27 | $10.70 | $10.74 | $10.00 | $10.22 | $10.11 | 10,044,430 |
| 2020-07-24 | $11.20 | $11.43 | $10.60 | $10.76 | $10.64 | 15,889,150 |
| 2020-07-23 | $11.49 | $11.89 | $11.14 | $11.49 | $11.36 | 21,707,760 |
| 2020-07-22 | $10.94 | $11.35 | $10.80 | $11.26 | $11.13 | 15,636,730 |
| 2020-07-21 | $11.46 | $11.65 | $10.76 | $11.11 | $10.99 | 24,146,600 |
| 2020-07-20 | $10.25 | $11.48 | $10.25 | $11.48 | $11.35 | 25,775,510 |
| 2020-07-17 | $10.19 | $11.30 | $10.10 | $10.44 | $10.32 | 19,851,770 |
| 2020-07-16 | $10.55 | $11.20 | $10.30 | $10.54 | $10.42 | 25,765,880 |
| 2020-07-15 | $10.60 | $10.73 | $10.15 | $10.18 | $10.07 | 8,613,960 |
| 2020-07-14 | $10.59 | $10.84 | $10.28 | $10.75 | $10.63 | 13,895,120 |
| 2020-07-13 | $10.20 | $10.54 | $10.08 | $10.50 | $10.38 | 10,051,020 |
| 2020-07-10 | $10.40 | $10.42 | $10.08 | $10.12 | $10.01 | 11,441,650 |
| 2020-07-09 | $10.27 | $10.58 | $10.21 | $10.48 | $10.36 | 15,721,670 |
| 2020-07-08 | $10.02 | $10.50 | $9.94 | $10.36 | $10.24 | 16,120,940 |
| 2020-07-07 | $10.00 | $10.46 | $9.82 | $10.02 | $9.91 | 17,087,910 |
| 2020-07-06 | $9.45 | $10.20 | $9.44 | $9.98 | $9.87 | 17,147,890 |
| 2020-07-03 | $9.47 | $9.67 | $9.38 | $9.47 | $9.36 | 12,014,740 |
| 2020-07-02 | $9.56 | $9.63 | $9.32 | $9.47 | $9.36 | 17,599,570 |
| 2020-07-01 | $10.03 | $10.03 | $9.40 | $9.81 | $9.70 | 30,076,800 |
| 2020-06-30 | $8.88 | $9.12 | $8.88 | $9.12 | $9.02 | 4,420,720 |
| 2020-06-29 | $8.88 | $8.98 | $8.85 | $8.90 | $8.80 | 3,396,350 |
| 2020-06-26 | $8.94 | $8.94 | $8.94 | $8.94 | $8.84 | 0 |
| 2020-06-25 | $8.94 | $8.94 | $8.94 | $8.94 | $8.84 | 0 |
| 2020-06-24 | $9.11 | $9.16 | $8.91 | $8.94 | $8.84 | 6,062,700 |
| 2020-06-23 | $9.01 | $9.38 | $9.00 | $9.20 | $9.10 | 8,624,370 |
| 2020-06-22 | $9.23 | $9.23 | $9.01 | $9.04 | $8.94 | 6,956,830 |
| 2020-06-19 | $9.23 | $9.35 | $9.18 | $9.27 | $9.17 | 5,992,550 |
| 2020-06-18 | $9.18 | $9.30 | $9.10 | $9.19 | $9.09 | 7,005,200 |
| 2020-06-17 | $9.35 | $9.47 | $9.19 | $9.28 | $9.18 | 10,916,070 |
| 2020-06-16 | $9.89 | $9.89 | $9.33 | $9.54 | $9.43 | 21,795,650 |
| 2020-06-15 | $9.89 | $9.89 | $9.49 | $9.89 | $9.78 | 13,845,010 |
| 2020-06-12 | $8.90 | $9.10 | $8.83 | $8.99 | $8.89 | 6,189,930 |
| 2020-06-11 | $8.86 | $9.40 | $8.73 | $9.19 | $9.09 | 10,281,260 |
| 2020-06-10 | $8.89 | $9.07 | $8.81 | $8.84 | $8.74 | 5,969,020 |
| 2020-06-09 | $8.91 | $8.95 | $8.75 | $8.80 | $8.70 | 5,399,340 |
| 2020-06-08 | $8.96 | $9.08 | $8.91 | $8.91 | $8.81 | 5,720,410 |
| 2020-06-05 | $9.09 | $9.22 | $8.93 | $9.01 | $8.91 | 8,414,590 |
| 2020-06-04 | $9.15 | $9.60 | $9.12 | $9.21 | $9.11 | 7,461,150 |
| 2020-06-03 | $12.20 | $12.38 | $11.93 | $12.06 | $9.02 | 8,012,900 |
| 2020-06-02 | $12.14 | $12.62 | $12.08 | $12.32 | $9.22 | 12,293,010 |
| 2020-06-01 | $11.62 | $12.52 | $11.62 | $12.35 | $9.24 | 17,096,180 |
| 2020-05-29 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-28 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-27 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-26 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-25 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-22 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-21 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-20 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-19 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-18 | $12.55 | $12.55 | $12.55 | $12.55 | $9.39 | 0 |
| 2020-05-15 | $12.90 | $13.59 | $12.42 | $12.55 | $9.39 | 20,369,580 |
| 2020-05-14 | $11.56 | $12.35 | $11.50 | $12.35 | $9.24 | 4,682,330 |
| 2020-05-13 | $11.15 | $11.33 | $11.06 | $11.23 | $8.40 | 2,431,750 |
| 2020-05-12 | $11.10 | $11.30 | $11.05 | $11.14 | $8.34 | 2,552,950 |
| 2020-05-11 | $11.35 | $11.40 | $11.05 | $11.10 | $8.31 | 3,407,540 |
| 2020-05-08 | $11.33 | $11.48 | $11.12 | $11.35 | $8.49 | 3,063,380 |
| 2020-05-07 | $11.33 | $11.64 | $11.16 | $11.19 | $8.37 | 5,827,250 |
| 2020-05-06 | $10.83 | $11.89 | $10.78 | $11.37 | $8.51 | 6,434,850 |
| 2020-05-05 | $10.92 | $10.92 | $10.92 | $10.92 | $8.17 | 0 |
| 2020-05-04 | $10.92 | $10.92 | $10.92 | $10.92 | $8.17 | 0 |
| 2020-05-01 | $10.92 | $10.92 | $10.92 | $10.92 | $8.17 | 0 |
| 2020-04-30 | $10.85 | $11.09 | $10.72 | $10.92 | $8.17 | 4,493,030 |
| 2020-04-29 | $10.60 | $10.77 | $10.45 | $10.76 | $8.05 | 2,866,790 |
| 2020-04-28 | $10.55 | $10.61 | $10.01 | $10.60 | $7.93 | 3,108,860 |
| 2020-04-27 | $10.43 | $10.56 | $10.17 | $10.52 | $7.87 | 3,161,520 |
| 2020-04-24 | $10.75 | $10.98 | $10.36 | $10.42 | $7.80 | 3,434,050 |
| 2020-04-23 | $10.78 | $10.85 | $10.61 | $10.76 | $8.05 | 2,675,100 |
| 2020-04-22 | $10.57 | $10.76 | $10.43 | $10.70 | $8.01 | 2,452,640 |
| 2020-04-21 | $10.75 | $10.81 | $10.51 | $10.57 | $7.91 | 2,534,240 |
| 2020-04-20 | $10.70 | $10.83 | $10.63 | $10.81 | $8.09 | 2,313,070 |
| 2020-04-17 | $10.70 | $11.02 | $10.66 | $10.72 | $8.02 | 4,586,500 |
| 2020-04-16 | $10.55 | $10.67 | $10.40 | $10.64 | $7.96 | 2,427,090 |
| 2020-04-15 | $10.90 | $11.00 | $10.63 | $10.65 | $7.97 | 3,082,920 |
| 2020-04-14 | $10.87 | $11.06 | $10.80 | $10.99 | $8.22 | 2,715,800 |
| 2020-04-13 | $10.57 | $10.87 | $10.52 | $10.87 | $8.13 | 2,284,380 |
| 2020-04-10 | $11.02 | $11.04 | $10.63 | $10.76 | $8.05 | 3,462,110 |
| 2020-04-09 | $11.16 | $11.26 | $11.01 | $11.04 | $8.26 | 3,832,530 |
| 2020-04-08 | $10.88 | $11.33 | $10.72 | $11.21 | $8.39 | 6,333,210 |
| 2020-04-07 | $10.73 | $10.96 | $10.55 | $10.90 | $8.16 | 4,791,930 |
| 2020-04-06 | $10.65 | $10.65 | $10.65 | $10.65 | $7.97 | 0 |
| 2020-04-03 | $10.58 | $10.99 | $10.38 | $10.65 | $7.97 | 4,988,710 |
| 2020-04-02 | $10.30 | $10.58 | $10.28 | $10.58 | $7.92 | 2,893,680 |
| 2020-04-01 | $10.57 | $10.75 | $10.40 | $10.46 | $7.83 | 3,295,940 |
| 2020-03-31 | $10.42 | $10.87 | $10.29 | $10.57 | $7.91 | 4,380,030 |
| 2020-03-30 | $10.83 | $10.83 | $10.30 | $10.36 | $7.75 | 4,058,280 |
| 2020-03-27 | $11.38 | $11.46 | $10.98 | $11.00 | $8.23 | 4,830,230 |
| 2020-03-26 | $11.24 | $11.77 | $11.01 | $11.46 | $8.58 | 6,705,600 |
| 2020-03-25 | $11.19 | $11.30 | $11.14 | $11.26 | $8.43 | 2,875,830 |
| 2020-03-24 | $11.11 | $11.20 | $10.82 | $11.05 | $8.27 | 2,218,680 |
| 2020-03-23 | $11.20 | $11.20 | $10.84 | $10.90 | $8.16 | 2,057,240 |
| 2020-03-20 | $11.27 | $11.45 | $11.05 | $11.27 | $8.43 | 3,276,610 |
| 2020-03-19 | $10.87 | $11.18 | $10.71 | $11.15 | $8.34 | 3,844,560 |
| 2020-03-18 | $11.30 | $11.43 | $10.87 | $10.87 | $8.13 | 5,129,760 |
| 2020-03-17 | $11.56 | $11.70 | $11.06 | $11.31 | $8.46 | 3,330,390 |
| 2020-03-16 | $11.56 | $12.30 | $11.40 | $11.61 | $8.69 | 5,892,420 |
| 2020-03-13 | $11.33 | $11.70 | $11.04 | $11.52 | $8.62 | 4,189,100 |
| 2020-03-12 | $11.48 | $12.10 | $11.48 | $11.85 | $8.87 | 4,301,590 |
| 2020-03-11 | $12.40 | $12.68 | $12.11 | $12.13 | $9.08 | 4,624,890 |
| 2020-03-10 | $11.89 | $12.36 | $11.45 | $12.34 | $9.23 | 5,005,030 |
| 2020-03-09 | $12.78 | $12.78 | $12.10 | $12.14 | $9.08 | 4,730,840 |
| 2020-03-06 | $12.63 | $13.15 | $12.55 | $12.77 | $9.56 | 6,073,170 |
| 2020-03-05 | $12.64 | $12.96 | $12.54 | $12.83 | $9.60 | 6,027,050 |
| 2020-03-04 | $12.12 | $12.62 | $12.12 | $12.56 | $9.40 | 3,909,790 |
| 2020-03-03 | $12.70 | $12.70 | $12.22 | $12.40 | $9.28 | 4,737,990 |
| 2020-03-02 | $12.00 | $12.46 | $11.90 | $12.28 | $9.19 | 4,293,550 |
| 2020-02-28 | $12.49 | $12.49 | $11.60 | $11.80 | $8.83 | 7,525,320 |
| 2020-02-27 | $13.30 | $13.39 | $12.72 | $12.89 | $9.65 | 7,720,220 |
| 2020-02-26 | $12.53 | $13.36 | $12.46 | $13.22 | $9.89 | 12,368,470 |
| 2020-02-25 | $12.60 | $12.95 | $12.21 | $12.86 | $9.62 | 8,320,130 |
| 2020-02-24 | $12.87 | $13.17 | $12.60 | $12.98 | $9.71 | 9,042,540 |
| 2020-02-21 | $12.92 | $13.39 | $12.85 | $13.06 | $9.77 | 12,240,130 |
| 2020-02-20 | $12.55 | $13.44 | $12.20 | $13.09 | $9.80 | 11,957,420 |
| 2020-02-19 | $12.66 | $13.43 | $12.66 | $12.80 | $9.58 | 16,776,450 |
| 2020-02-18 | $11.55 | $12.61 | $11.55 | $12.61 | $9.44 | 6,943,120 |
| 2020-02-17 | $11.15 | $11.49 | $11.10 | $11.46 | $8.58 | 5,445,440 |
| 2020-02-14 | $11.02 | $11.35 | $11.02 | $11.06 | $8.28 | 4,912,380 |
| 2020-02-13 | $11.13 | $11.68 | $10.90 | $11.25 | $8.42 | 7,984,620 |
| 2020-02-12 | $10.96 | $11.20 | $10.89 | $11.13 | $8.33 | 4,324,080 |
| 2020-02-11 | $11.20 | $11.28 | $10.82 | $10.94 | $8.19 | 4,261,850 |
| 2020-02-10 | $10.76 | $11.08 | $10.62 | $11.07 | $8.28 | 4,858,620 |
| 2020-02-07 | $10.69 | $10.95 | $10.58 | $10.79 | $8.07 | 4,599,460 |
| 2020-02-06 | $10.54 | $10.89 | $10.48 | $10.76 | $8.05 | 5,226,010 |
| 2020-02-05 | $10.36 | $10.91 | $10.36 | $10.59 | $7.92 | 5,083,110 |
| 2020-02-04 | $9.97 | $10.60 | $9.97 | $10.35 | $7.74 | 6,730,680 |
| 2020-02-03 | $11.08 | $11.08 | $11.08 | $11.08 | $8.29 | 365,500 |
| 2020-01-31 | $12.31 | $12.31 | $12.31 | $12.31 | $9.21 | 0 |
| 2020-01-30 | $12.31 | $12.31 | $12.31 | $12.31 | $9.21 | 0 |
| 2020-01-29 | $12.31 | $12.31 | $12.31 | $12.31 | $9.21 | 0 |
| 2020-01-28 | $12.31 | $12.31 | $12.31 | $12.31 | $9.21 | 0 |
| 2020-01-27 | $12.31 | $12.31 | $12.31 | $12.31 | $9.21 | 0 |
| 2020-01-24 | $12.31 | $12.31 | $12.31 | $12.31 | $9.21 | 0 |
| 2020-01-23 | $12.70 | $12.85 | $12.03 | $12.31 | $9.21 | 4,177,510 |
| 2020-01-22 | $12.63 | $12.78 | $12.35 | $12.76 | $9.55 | 3,652,940 |
| 2020-01-21 | $13.10 | $13.10 | $12.60 | $12.68 | $9.49 | 4,389,320 |
| 2020-01-20 | $13.17 | $13.17 | $12.90 | $13.08 | $9.79 | 3,352,390 |
| 2020-01-17 | $13.03 | $13.20 | $12.98 | $13.17 | $9.86 | 4,167,430 |
| 2020-01-16 | $13.41 | $13.48 | $13.07 | $13.10 | $9.80 | 5,236,870 |
| 2020-01-15 | $13.97 | $14.03 | $13.26 | $13.33 | $9.97 | 9,619,950 |
| 2020-01-14 | $13.79 | $14.28 | $13.60 | $14.05 | $10.51 | 11,268,500 |
| 2020-01-13 | $13.95 | $14.00 | $13.50 | $13.79 | $10.32 | 6,032,580 |
| 2020-01-10 | $13.88 | $14.06 | $13.50 | $13.68 | $10.24 | 7,319,610 |
| 2020-01-09 | $13.90 | $14.20 | $13.65 | $14.02 | $10.49 | 10,304,640 |
| 2020-01-08 | $13.60 | $14.08 | $13.59 | $13.81 | $10.33 | 13,620,910 |
| 2020-01-07 | $13.56 | $13.84 | $13.46 | $13.64 | $10.21 | 8,309,260 |
| 2020-01-06 | $13.00 | $13.80 | $12.88 | $13.69 | $10.24 | 10,380,440 |
| 2020-01-03 | $13.20 | $13.40 | $13.02 | $13.13 | $9.83 | 6,113,820 |
| 2020-01-02 | $12.98 | $13.16 | $12.80 | $13.05 | $9.77 | 4,862,250 |
| 2020-01-01 | $12.80 | $12.80 | $12.80 | $12.80 | $9.58 | 0 |
| 2019-12-31 | $12.76 | $12.94 | $12.67 | $12.80 | $9.58 | 4,135,220 |
| 2019-12-30 | $13.10 | $13.15 | $12.50 | $12.82 | $9.59 | 7,637,380 |
| 2019-12-27 | $13.38 | $13.77 | $13.27 | $13.29 | $9.95 | 8,720,900 |
| 2019-12-26 | $13.12 | $13.43 | $13.12 | $13.37 | $10.00 | 5,160,660 |
| 2019-12-25 | $13.30 | $13.68 | $13.22 | $13.26 | $9.92 | 6,881,120 |
| 2019-12-24 | $13.05 | $13.40 | $12.90 | $13.38 | $10.01 | 7,419,480 |
| 2019-12-23 | $13.30 | $13.35 | $12.83 | $12.94 | $9.68 | 7,101,610 |
| 2019-12-20 | $14.06 | $14.27 | $13.32 | $13.39 | $10.02 | 11,291,860 |
| 2019-12-19 | $14.35 | $14.49 | $14.05 | $14.07 | $10.53 | 13,662,190 |
| 2019-12-18 | $14.06 | $14.70 | $13.76 | $14.54 | $10.88 | 20,852,840 |
| 2019-12-17 | $13.94 | $14.25 | $13.76 | $14.13 | $10.57 | 16,576,150 |
| 2019-12-16 | $13.64 | $14.02 | $13.50 | $14.02 | $10.49 | 16,367,530 |
| 2019-12-13 | $13.26 | $14.00 | $13.25 | $13.71 | $10.26 | 15,582,740 |
| 2019-12-12 | $13.70 | $14.13 | $13.58 | $13.66 | $10.22 | 15,484,780 |
| 2019-12-11 | $13.87 | $13.95 | $13.57 | $13.57 | $10.15 | 17,039,970 |
| 2019-12-10 | $13.30 | $14.50 | $13.17 | $14.18 | $10.61 | 29,048,570 |
| 2019-12-09 | $12.97 | $13.67 | $12.89 | $13.48 | $10.09 | 22,339,700 |
| 2019-12-06 | $13.73 | $13.79 | $12.91 | $13.05 | $9.77 | 23,575,510 |
| 2019-12-05 | $13.26 | $14.59 | $13.15 | $13.79 | $10.32 | 33,194,140 |
| 2019-12-04 | $12.94 | $13.55 | $12.68 | $13.55 | $10.14 | 28,955,010 |
| 2019-12-03 | $11.20 | $12.32 | $11.20 | $12.32 | $9.22 | 7,197,850 |
| 2019-12-02 | $11.43 | $11.43 | $11.12 | $11.20 | $8.38 | 4,043,250 |
| 2019-11-29 | $11.69 | $11.72 | $11.15 | $11.37 | $8.51 | 6,931,500 |
| 2019-11-28 | $11.70 | $11.97 | $11.56 | $11.81 | $8.84 | 7,074,530 |
| 2019-11-27 | $11.91 | $11.98 | $11.52 | $11.60 | $8.68 | 6,676,230 |
| 2019-11-26 | $11.90 | $12.19 | $11.81 | $11.91 | $8.91 | 5,667,050 |
| 2019-11-25 | $12.32 | $12.43 | $11.80 | $11.94 | $8.93 | 8,567,200 |
| 2019-11-22 | $12.86 | $13.12 | $12.30 | $12.32 | $9.22 | 12,540,330 |
| 2019-11-21 | $13.12 | $13.44 | $12.68 | $12.85 | $9.62 | 14,604,530 |
| 2019-11-20 | $12.58 | $14.00 | $12.58 | $13.49 | $10.09 | 21,228,730 |
| 2019-11-19 | $12.46 | $12.83 | $12.22 | $12.83 | $9.60 | 15,167,850 |
| 2019-11-18 | $12.27 | $13.00 | $12.08 | $12.50 | $9.35 | 21,255,380 |
| 2019-11-15 | $10.85 | $11.89 | $10.85 | $11.89 | $8.90 | 6,443,830 |
| 2019-11-14 | $10.76 | $10.93 | $10.65 | $10.81 | $8.09 | 2,699,060 |
| 2019-11-13 | $10.84 | $10.84 | $10.57 | $10.72 | $8.02 | 2,857,650 |
| 2019-11-12 | $11.06 | $11.06 | $10.58 | $10.84 | $8.11 | 4,711,510 |
| 2019-11-11 | $11.20 | $11.60 | $11.09 | $11.16 | $8.35 | 6,383,550 |
| 2019-11-08 | $11.19 | $11.39 | $11.05 | $11.26 | $8.43 | 4,586,730 |
| 2019-11-07 | $11.08 | $11.20 | $10.90 | $11.18 | $8.37 | 3,200,810 |
| 2019-11-06 | $11.15 | $11.46 | $11.04 | $11.08 | $8.29 | 4,333,200 |
| 2019-11-05 | $11.26 | $11.30 | $10.90 | $11.12 | $8.32 | 2,923,550 |
| 2019-11-04 | $11.20 | $11.38 | $11.03 | $11.20 | $8.38 | 3,586,250 |
| 2019-11-01 | $10.88 | $11.45 | $10.70 | $11.19 | $8.37 | 6,902,230 |
| 2019-10-31 | $11.23 | $11.30 | $10.74 | $10.76 | $8.05 | 3,909,370 |
| 2019-10-30 | $11.30 | $11.52 | $11.02 | $11.10 | $8.31 | 5,062,080 |
| 2019-10-29 | $12.00 | $12.09 | $11.34 | $11.34 | $8.49 | 6,819,570 |
| 2019-10-28 | $11.75 | $12.05 | $11.64 | $11.98 | $8.96 | 3,936,160 |
| 2019-10-25 | $11.73 | $11.83 | $11.54 | $11.75 | $8.79 | 2,980,720 |
| 2019-10-24 | $11.79 | $11.85 | $11.52 | $11.63 | $8.70 | 2,822,630 |
| 2019-10-23 | $11.80 | $12.08 | $11.70 | $11.73 | $8.78 | 3,608,900 |
| 2019-10-22 | $11.82 | $12.09 | $11.68 | $11.88 | $8.89 | 3,745,110 |
| 2019-10-21 | $12.10 | $12.10 | $11.40 | $11.74 | $8.79 | 4,507,810 |
| 2019-10-18 | $12.12 | $12.24 | $12.00 | $12.10 | $9.05 | 4,727,440 |
| 2019-10-17 | $11.97 | $12.20 | $11.83 | $12.04 | $9.01 | 4,291,530 |
| 2019-10-16 | $12.40 | $12.50 | $12.08 | $12.08 | $9.04 | 3,965,880 |
| 2019-10-15 | $12.32 | $12.59 | $12.13 | $12.46 | $9.32 | 6,697,210 |
| 2019-10-14 | $12.10 | $12.65 | $12.08 | $12.57 | $9.41 | 6,637,710 |
| 2019-10-11 | $12.56 | $12.56 | $12.30 | $12.36 | $9.25 | 6,418,470 |
| 2019-10-10 | $12.61 | $12.84 | $12.41 | $12.65 | $9.47 | 8,569,390 |
| 2019-10-09 | $12.62 | $13.37 | $12.51 | $12.84 | $9.61 | 13,896,940 |
| 2019-10-08 | $12.01 | $13.00 | $11.80 | $12.90 | $9.65 | 11,208,740 |
| 2019-10-07 | $12.01 | $12.01 | $12.01 | $12.01 | $8.99 | 0 |
| 2019-10-04 | $12.01 | $12.01 | $12.01 | $12.01 | $8.99 | 0 |
| 2019-10-03 | $12.01 | $12.01 | $12.01 | $12.01 | $8.99 | 0 |
| 2019-10-02 | $12.01 | $12.01 | $12.01 | $12.01 | $8.99 | 0 |
| 2019-10-01 | $12.01 | $12.01 | $12.01 | $12.01 | $8.99 | 0 |
| 2019-09-30 | $12.09 | $12.50 | $11.96 | $12.01 | $8.99 | 5,621,540 |
| 2019-09-27 | $12.18 | $12.25 | $11.95 | $11.95 | $8.94 | 5,610,980 |
| 2019-09-26 | $12.56 | $12.70 | $11.82 | $12.03 | $9.00 | 8,513,580 |
| 2019-09-25 | $12.84 | $13.03 | $12.44 | $12.53 | $9.38 | 7,692,160 |
| 2019-09-24 | $13.03 | $13.16 | $12.85 | $12.87 | $9.63 | 7,418,520 |
| 2019-09-23 | $13.25 | $13.25 | $12.66 | $13.14 | $9.83 | 10,586,040 |
| 2019-09-20 | $14.32 | $14.33 | $13.51 | $13.64 | $10.21 | 16,972,280 |
| 2019-09-19 | $14.82 | $15.14 | $14.48 | $14.51 | $10.86 | 14,956,370 |
| 2019-09-18 | $14.00 | $14.80 | $13.92 | $14.80 | $11.07 | 17,254,750 |
| 2019-09-17 | $14.16 | $14.83 | $14.10 | $14.32 | $10.72 | 16,519,990 |
| 2019-09-16 | $13.90 | $14.25 | $13.71 | $14.15 | $10.59 | 10,324,960 |
| 2019-09-13 | $14.04 | $14.04 | $14.04 | $14.04 | $10.51 | 0 |
| 2019-09-12 | $14.61 | $14.73 | $14.01 | $14.04 | $10.51 | 17,411,560 |
| 2019-09-11 | $14.31 | $15.33 | $13.90 | $14.83 | $11.10 | 25,611,480 |
| 2019-09-10 | $14.77 | $14.99 | $14.46 | $14.53 | $10.87 | 18,844,640 |
| 2019-09-09 | $14.36 | $14.70 | $14.28 | $14.44 | $10.81 | 17,008,310 |
| 2019-09-06 | $14.86 | $15.02 | $13.90 | $14.12 | $10.57 | 22,660,820 |
| 2019-09-05 | $14.58 | $15.26 | $14.40 | $14.86 | $11.12 | 23,272,570 |
| 2019-09-04 | $15.18 | $15.49 | $14.68 | $14.82 | $11.09 | 26,571,430 |
| 2019-09-03 | $15.66 | $16.44 | $15.23 | $15.53 | $11.62 | 31,813,930 |
| 2019-09-02 | $16.80 | $17.19 | $14.80 | $15.77 | $11.80 | 42,660,200 |
| 2019-08-30 | $14.25 | $16.30 | $14.23 | $16.30 | $12.20 | 42,183,770 |
| 2019-08-29 | $13.08 | $14.82 | $12.78 | $14.82 | $11.09 | 36,465,110 |
| 2019-08-28 | $13.07 | $14.82 | $13.07 | $13.47 | $10.08 | 39,945,680 |
| 2019-08-27 | $13.23 | $13.59 | $12.66 | $13.59 | $10.17 | 37,640,620 |
| 2019-08-26 | $12.35 | $12.35 | $12.35 | $12.35 | $9.24 | 3,123,690 |
| 2019-08-23 | $10.27 | $11.23 | $10.21 | $11.23 | $8.40 | 13,143,870 |
| 2019-08-22 | $10.17 | $10.26 | $10.12 | $10.21 | $7.64 | 3,159,940 |
| 2019-08-21 | $10.23 | $10.31 | $10.15 | $10.16 | $7.60 | 3,696,900 |
| 2019-08-20 | $10.37 | $10.53 | $10.25 | $10.28 | $7.69 | 6,061,010 |
| 2019-08-19 | $10.15 | $10.43 | $10.10 | $10.40 | $7.78 | 6,568,760 |
| 2019-08-16 | $10.07 | $10.45 | $10.07 | $10.24 | $7.66 | 7,285,670 |
| 2019-08-15 | $9.80 | $9.98 | $9.60 | $9.96 | $7.45 | 3,912,400 |
| 2019-08-14 | $10.10 | $10.17 | $9.91 | $10.06 | $7.53 | 4,953,760 |
| 2019-08-13 | $10.07 | $10.35 | $10.03 | $10.05 | $7.52 | 4,237,890 |
| 2019-08-12 | $10.22 | $10.34 | $10.00 | $10.20 | $7.63 | 6,081,750 |
| 2019-08-09 | $10.48 | $10.88 | $10.35 | $10.44 | $7.81 | 6,809,370 |
| 2019-08-08 | $10.70 | $10.72 | $10.39 | $10.47 | $7.83 | 7,570,600 |
| 2019-08-07 | $10.55 | $10.99 | $9.95 | $10.94 | $8.19 | 12,690,620 |
| 2019-08-06 | $10.87 | $10.98 | $10.32 | $10.46 | $7.83 | 9,241,340 |
| 2019-08-05 | $11.00 | $11.55 | $10.81 | $11.15 | $8.34 | 10,995,680 |
| 2019-08-02 | $11.10 | $11.42 | $10.77 | $11.06 | $8.28 | 14,282,430 |
| 2019-08-01 | $10.59 | $10.73 | $10.41 | $10.55 | $7.89 | 3,750,720 |
| 2019-07-31 | $10.67 | $10.92 | $10.62 | $10.67 | $7.98 | 4,587,730 |
| 2019-07-30 | $10.77 | $10.92 | $10.67 | $10.70 | $8.01 | 3,730,500 |
| 2019-07-29 | $10.87 | $10.97 | $10.75 | $10.84 | $8.11 | 2,486,210 |
| 2019-07-26 | $10.85 | $10.89 | $10.66 | $10.80 | $8.08 | 3,213,300 |
| 2019-07-25 | $10.75 | $10.90 | $10.60 | $10.80 | $8.08 | 5,632,330 |
| 2019-07-24 | $10.50 | $10.74 | $10.44 | $10.65 | $7.97 | 4,762,400 |
| 2019-07-23 | $10.29 | $10.47 | $10.16 | $10.43 | $7.80 | 4,710,930 |
| 2019-07-22 | $11.30 | $11.36 | $10.31 | $10.31 | $7.72 | 9,098,470 |
| 2019-07-19 | $11.70 | $11.79 | $11.41 | $11.46 | $8.58 | 7,046,110 |
| 2019-07-18 | $11.65 | $12.40 | $11.53 | $11.93 | $8.93 | 11,770,280 |
| 2019-07-17 | $11.38 | $11.78 | $11.21 | $11.70 | $8.76 | 8,921,950 |
| 2019-07-16 | $11.45 | $11.51 | $11.29 | $11.35 | $8.49 | 3,962,980 |
| 2019-07-15 | $11.43 | $11.50 | $11.16 | $11.46 | $8.58 | 4,619,280 |
| 2019-07-12 | $11.65 | $11.73 | $11.22 | $11.27 | $8.43 | 5,315,020 |
| 2019-07-11 | $11.73 | $11.82 | $11.26 | $11.43 | $8.55 | 6,442,560 |
| 2019-07-10 | $11.93 | $12.00 | $11.51 | $11.62 | $8.70 | 6,706,630 |
| 2019-07-09 | $12.09 | $12.35 | $11.85 | $11.99 | $8.97 | 7,130,380 |
| 2019-07-08 | $12.10 | $12.25 | $11.53 | $12.08 | $9.04 | 9,580,320 |
| 2019-07-05 | $12.32 | $12.43 | $12.06 | $12.41 | $9.29 | 5,905,060 |
| 2019-07-04 | $12.45 | $12.64 | $12.05 | $12.27 | $9.18 | 7,751,260 |
| 2019-07-03 | $12.97 | $13.16 | $12.35 | $12.48 | $9.34 | 9,798,150 |
| 2019-07-02 | $13.18 | $13.35 | $12.90 | $12.97 | $9.71 | 9,322,850 |
| 2019-07-01 | $13.09 | $13.32 | $12.75 | $13.23 | $9.90 | 14,623,860 |
| 2019-06-28 | $12.88 | $13.65 | $12.71 | $13.51 | $10.11 | 17,207,710 |
| 2019-06-27 | $12.82 | $13.09 | $12.60 | $12.90 | $9.65 | 10,307,230 |
| 2019-06-26 | $13.27 | $13.28 | $12.71 | $12.82 | $9.59 | 13,767,980 |
| 2019-06-25 | $14.39 | $14.39 | $13.29 | $13.67 | $10.23 | 23,805,610 |
| 2019-06-24 | $13.45 | $14.77 | $13.05 | $14.77 | $11.05 | 29,538,100 |
| 2019-06-21 | $13.13 | $13.80 | $13.03 | $13.43 | $10.05 | 19,825,650 |
| 2019-06-20 | $13.27 | $13.39 | $12.44 | $13.36 | $10.00 | 20,028,660 |
| 2019-06-19 | $13.46 | $13.85 | $13.40 | $13.51 | $10.11 | 16,277,980 |
| 2019-06-18 | $13.95 | $14.01 | $13.25 | $13.52 | $10.12 | 15,215,760 |
| 2019-06-17 | $13.81 | $14.50 | $13.81 | $13.92 | $10.42 | 15,897,510 |
| 2019-06-14 | $15.12 | $15.16 | $13.73 | $14.02 | $10.49 | 23,112,000 |
| 2019-06-13 | $16.00 | $16.45 | $14.90 | $15.23 | $11.40 | 34,151,370 |
| 2019-06-12 | $19.26 | $19.38 | $16.10 | $16.45 | $12.31 | 47,889,630 |
| 2019-06-11 | $17.50 | $17.62 | $16.19 | $17.62 | $13.19 | 22,611,860 |
| 2019-06-10 | $15.93 | $16.02 | $14.58 | $16.02 | $11.99 | 33,896,830 |
| 2019-06-07 | $14.56 | $14.56 | $14.56 | $14.56 | $10.90 | 0 |
| 2019-06-06 | $12.65 | $14.56 | $12.01 | $14.56 | $10.90 | 32,435,510 |
| 2019-06-05 | $13.00 | $13.24 | $12.56 | $13.24 | $9.91 | 18,133,990 |
| 2019-06-04 | $17.01 | $17.90 | $16.56 | $17.35 | $9.00 | 14,768,920 |
| 2019-06-03 | $21.00 | $21.90 | $18.40 | $18.40 | $9.55 | 17,282,200 |
| 2019-05-31 | $19.77 | $20.44 | $19.17 | $20.44 | $10.61 | 10,174,700 |
| 2019-05-30 | $18.43 | $18.58 | $17.57 | $18.58 | $9.64 | 14,685,370 |
| 2019-05-29 | $16.89 | $16.89 | $16.89 | $16.89 | $8.77 | 3,662,850 |
| 2019-05-28 | $14.76 | $15.84 | $14.54 | $15.35 | $7.97 | 10,268,640 |
| 2019-05-27 | $14.89 | $16.21 | $14.38 | $15.46 | $8.02 | 13,137,090 |
| 2019-05-24 | $13.27 | $14.89 | $13.27 | $14.89 | $7.73 | 5,198,440 |
| 2019-05-23 | $13.72 | $14.45 | $13.44 | $13.54 | $7.03 | 4,059,780 |
| 2019-05-22 | $14.99 | $15.17 | $13.89 | $14.00 | $7.27 | 7,715,660 |
| 2019-05-21 | $13.00 | $14.30 | $12.84 | $14.30 | $7.42 | 2,238,220 |
| 2019-05-20 | $12.73 | $13.28 | $12.65 | $13.00 | $6.75 | 1,359,340 |
| 2019-05-17 | $13.60 | $13.75 | $12.73 | $12.91 | $6.70 | 2,550,150 |
| 2019-05-16 | $12.80 | $13.96 | $12.62 | $13.55 | $7.03 | 3,342,110 |
| 2019-05-15 | $12.47 | $12.87 | $12.44 | $12.80 | $6.64 | 1,088,830 |
| 2019-05-14 | $12.39 | $12.55 | $12.00 | $12.46 | $6.47 | 894,940 |
| 2019-05-13 | $12.28 | $12.49 | $12.21 | $12.43 | $6.45 | 1,076,630 |
| 2019-05-10 | $12.10 | $12.40 | $11.85 | $12.33 | $6.40 | 1,549,190 |
| 2019-05-09 | $11.70 | $12.10 | $11.70 | $12.03 | $6.24 | 1,243,720 |
| 2019-05-08 | $11.69 | $12.02 | $11.04 | $11.87 | $6.16 | 1,420,760 |
| 2019-05-07 | $11.60 | $11.88 | $11.50 | $11.70 | $6.07 | 1,534,840 |
| 2019-05-06 | $12.44 | $12.47 | $11.36 | $11.57 | $6.00 | 2,352,350 |
| 2019-05-03 | $12.56 | $12.56 | $12.56 | $12.56 | $6.52 | 0 |
| 2019-05-02 | $12.56 | $12.56 | $12.56 | $12.56 | $6.52 | 0 |
| 2019-05-01 | $12.56 | $12.56 | $12.56 | $12.56 | $6.52 | 0 |
| 2019-04-30 | $12.66 | $12.70 | $12.30 | $12.56 | $6.52 | 1,313,610 |
| 2019-04-29 | $13.42 | $13.52 | $12.52 | $12.54 | $6.51 | 2,812,920 |
| 2019-04-26 | $13.26 | $13.70 | $13.26 | $13.59 | $7.05 | 1,674,560 |
| 2019-04-25 | $14.44 | $14.44 | $13.26 | $13.40 | $6.95 | 1,914,530 |
| 2019-04-24 | $14.43 | $14.43 | $14.15 | $14.36 | $7.45 | 1,063,940 |
| 2019-04-23 | $14.30 | $14.45 | $14.23 | $14.32 | $7.43 | 1,310,790 |
| 2019-04-22 | $14.66 | $14.71 | $14.32 | $14.35 | $7.45 | 1,783,290 |
| 2019-04-19 | $14.55 | $14.68 | $14.44 | $14.57 | $7.56 | 1,365,490 |
| 2019-04-18 | $14.82 | $14.83 | $14.54 | $14.55 | $7.55 | 1,866,450 |
| 2019-04-17 | $14.40 | $14.89 | $14.23 | $14.81 | $7.69 | 3,186,420 |
| 2019-04-16 | $14.37 | $14.44 | $13.92 | $14.42 | $7.48 | 1,966,340 |
| 2019-04-15 | $14.70 | $14.78 | $14.17 | $14.28 | $7.41 | 2,360,780 |
| 2019-04-12 | $14.15 | $14.62 | $13.86 | $14.38 | $7.46 | 2,102,660 |
| 2019-04-11 | $14.20 | $14.59 | $14.17 | $14.27 | $7.41 | 2,042,710 |
| 2019-04-10 | $14.55 | $14.55 | $14.10 | $14.32 | $7.43 | 2,437,700 |
| 2019-04-09 | $14.44 | $14.83 | $14.21 | $14.72 | $7.64 | 2,577,340 |
| 2019-04-08 | $15.33 | $15.33 | $14.46 | $14.56 | $7.56 | 3,709,880 |
| 2019-04-05 | $14.91 | $14.91 | $14.91 | $14.91 | $7.74 | 0 |
| 2019-04-04 | $14.55 | $15.68 | $14.50 | $14.91 | $7.74 | 5,302,460 |
| 2019-04-03 | $13.96 | $14.44 | $13.92 | $14.43 | $7.49 | 2,793,730 |
| 2019-04-02 | $14.00 | $14.36 | $13.72 | $14.09 | $7.31 | 3,418,120 |
| 2019-04-01 | $13.40 | $13.85 | $13.25 | $13.76 | $7.14 | 2,508,440 |
| 2019-03-29 | $13.14 | $13.31 | $12.85 | $13.24 | $6.87 | 2,115,170 |
| 2019-03-28 | $13.22 | $13.25 | $12.89 | $12.90 | $6.70 | 1,535,870 |
| 2019-03-27 | $13.12 | $13.25 | $12.85 | $13.22 | $6.86 | 1,412,560 |
| 2019-03-26 | $13.66 | $13.66 | $13.03 | $13.11 | $6.80 | 1,779,720 |
| 2019-03-25 | $13.40 | $13.68 | $13.21 | $13.53 | $7.02 | 1,869,500 |
| 2019-03-22 | $13.59 | $13.71 | $13.32 | $13.65 | $7.08 | 1,723,890 |
| 2019-03-21 | $13.57 | $13.80 | $13.36 | $13.61 | $7.06 | 2,171,080 |
| 2019-03-20 | $13.96 | $14.10 | $13.22 | $13.50 | $7.01 | 3,430,420 |
| 2019-03-19 | $13.59 | $13.96 | $13.36 | $13.95 | $7.24 | 3,082,540 |
| 2019-03-18 | $13.42 | $13.94 | $13.39 | $13.58 | $7.05 | 2,517,930 |
| 2019-03-15 | $12.84 | $13.48 | $12.84 | $13.20 | $6.85 | 2,495,560 |
| 2019-03-14 | $13.50 | $13.50 | $12.59 | $12.72 | $6.60 | 2,486,900 |
| 2019-03-13 | $13.63 | $13.72 | $13.06 | $13.18 | $6.84 | 2,428,760 |
| 2019-03-12 | $13.37 | $13.70 | $13.23 | $13.51 | $7.01 | 2,489,240 |
| 2019-03-11 | $12.99 | $13.29 | $12.91 | $13.27 | $6.89 | 2,200,030 |
| 2019-03-08 | $13.33 | $13.48 | $12.75 | $12.77 | $6.63 | 3,421,430 |
| 2019-03-07 | $13.28 | $13.98 | $13.23 | $13.69 | $7.11 | 3,988,630 |
| 2019-03-06 | $13.27 | $13.27 | $13.02 | $13.27 | $6.89 | 2,791,360 |
| 2019-03-05 | $12.97 | $13.16 | $12.78 | $13.15 | $6.82 | 2,170,740 |
| 2019-03-04 | $12.98 | $13.21 | $12.77 | $12.86 | $6.67 | 2,433,640 |
| 2019-03-01 | $12.76 | $12.85 | $12.56 | $12.84 | $6.66 | 1,259,710 |
| 2019-02-28 | $12.53 | $12.93 | $12.47 | $12.75 | $6.62 | 1,873,860 |
| 2019-02-27 | $12.63 | $12.85 | $12.39 | $12.52 | $6.50 | 1,677,220 |
| 2019-02-26 | $12.93 | $13.01 | $12.59 | $12.68 | $6.58 | 2,885,040 |
| 2019-02-25 | $12.40 | $12.98 | $12.36 | $12.93 | $6.71 | 4,063,730 |
| 2019-02-22 | $11.86 | $12.60 | $11.71 | $12.42 | $6.45 | 3,530,170 |
| 2019-02-21 | $11.83 | $12.17 | $11.81 | $11.98 | $6.22 | 2,766,060 |
| 2019-02-20 | $11.83 | $12.42 | $11.70 | $11.97 | $6.21 | 2,532,490 |
| 2019-02-19 | $11.70 | $12.07 | $11.55 | $11.88 | $6.17 | 2,597,020 |
| 2019-02-18 | $11.38 | $11.67 | $11.35 | $11.67 | $6.06 | 1,350,420 |
| 2019-02-15 | $11.23 | $11.42 | $11.21 | $11.33 | $5.88 | 1,246,530 |
| 2019-02-14 | $11.28 | $11.32 | $11.14 | $11.23 | $5.83 | 863,730 |
| 2019-02-13 | $11.20 | $11.29 | $11.03 | $11.21 | $5.82 | 1,335,920 |
| 2019-02-12 | $11.05 | $11.18 | $10.75 | $11.07 | $5.75 | 968,340 |
| 2019-02-11 | $10.72 | $11.01 | $10.72 | $10.96 | $5.69 | 860,070 |
| 2019-02-08 | $10.61 | $10.61 | $10.61 | $10.61 | $5.51 | 0 |
| 2019-02-07 | $10.61 | $10.61 | $10.61 | $10.61 | $5.51 | 0 |
| 2019-02-06 | $10.61 | $10.61 | $10.61 | $10.61 | $5.51 | 0 |
| 2019-02-05 | $10.61 | $10.61 | $10.61 | $10.61 | $5.51 | 0 |
| 2019-02-04 | $10.61 | $10.61 | $10.61 | $10.61 | $5.51 | 0 |
| 2019-02-01 | $10.29 | $10.66 | $10.29 | $10.61 | $5.51 | 831,430 |
| 2019-01-31 | $10.53 | $10.64 | $10.05 | $10.18 | $5.28 | 875,220 |
| 2019-01-30 | $10.81 | $10.81 | $10.45 | $10.53 | $5.47 | 1,157,090 |
| 2019-01-29 | $11.67 | $11.67 | $10.73 | $10.83 | $5.62 | 1,950,930 |
| 2019-01-28 | $11.61 | $11.87 | $11.50 | $11.56 | $6.00 | 1,046,050 |
| 2019-01-25 | $11.64 | $11.77 | $11.54 | $11.65 | $6.05 | 838,180 |
| 2019-01-24 | $11.48 | $11.68 | $11.40 | $11.63 | $6.04 | 843,330 |
| 2019-01-23 | $11.42 | $11.63 | $11.38 | $11.53 | $5.98 | 831,960 |
| 2019-01-22 | $11.77 | $11.82 | $11.41 | $11.42 | $5.93 | 1,412,960 |
| 2019-01-21 | $11.70 | $11.78 | $11.57 | $11.77 | $6.11 | 1,187,370 |
| 2019-01-18 | $11.78 | $11.82 | $11.56 | $11.69 | $6.07 | 1,335,340 |
| 2019-01-17 | $12.05 | $12.08 | $11.72 | $11.84 | $6.14 | 2,160,700 |
| 2019-01-16 | $11.50 | $12.22 | $11.50 | $12.13 | $6.30 | 3,440,100 |
| 2019-01-15 | $11.48 | $11.57 | $11.36 | $11.51 | $5.97 | 793,040 |
| 2019-01-14 | $11.67 | $11.71 | $11.40 | $11.43 | $5.93 | 826,720 |
| 2019-01-11 | $11.55 | $11.70 | $11.50 | $11.63 | $6.04 | 798,280 |
| 2019-01-10 | $11.60 | $11.75 | $11.50 | $11.63 | $6.04 | 1,198,370 |
| 2019-01-09 | $11.61 | $11.95 | $11.57 | $11.67 | $6.06 | 2,088,660 |
| 2019-01-08 | $11.49 | $11.63 | $11.47 | $11.57 | $6.00 | 1,158,230 |
| 2019-01-07 | $11.31 | $11.63 | $11.31 | $11.54 | $5.99 | 1,300,810 |
| 2019-01-04 | $11.07 | $11.34 | $10.90 | $11.30 | $5.86 | 1,052,050 |
| 2019-01-03 | $11.36 | $11.36 | $11.09 | $11.10 | $5.76 | 880,330 |
| 2019-01-02 | $11.40 | $11.54 | $11.20 | $11.34 | $5.89 | 1,064,080 |
| 2019-01-01 | $11.40 | $11.40 | $11.40 | $11.40 | $5.92 | 0 |
| 2018-12-31 | $11.40 | $11.40 | $11.40 | $11.40 | $5.92 | 0 |
| 2018-12-28 | $11.50 | $11.55 | $11.10 | $11.40 | $5.92 | 789,120 |
| 2018-12-27 | $11.63 | $11.74 | $11.40 | $11.40 | $5.92 | 1,191,110 |
| 2018-12-26 | $11.11 | $11.57 | $11.11 | $11.44 | $5.94 | 1,649,310 |
| 2018-12-25 | $11.42 | $11.54 | $10.90 | $11.08 | $5.75 | 1,471,200 |
| 2018-12-24 | $11.36 | $11.73 | $11.33 | $11.58 | $6.01 | 658,920 |
| 2018-12-21 | $11.37 | $11.58 | $11.25 | $11.48 | $5.96 | 540,580 |
| 2018-12-20 | $11.14 | $11.51 | $11.14 | $11.43 | $5.93 | 666,080 |
| 2018-12-19 | $11.50 | $11.62 | $11.13 | $11.29 | $5.86 | 841,380 |
| 2018-12-18 | $11.40 | $11.66 | $11.37 | $11.50 | $5.97 | 602,700 |
| 2018-12-17 | $11.90 | $11.90 | $11.19 | $11.52 | $5.98 | 1,360,160 |
| 2018-12-14 | $12.02 | $12.28 | $11.81 | $11.86 | $6.16 | 1,093,700 |
| 2018-12-13 | $12.15 | $12.25 | $12.06 | $12.09 | $6.27 | 1,063,900 |
| 2018-12-12 | $12.04 | $12.16 | $11.92 | $12.06 | $6.26 | 884,400 |
| 2018-12-11 | $11.96 | $12.00 | $11.82 | $11.94 | $6.20 | 689,150 |
| 2018-12-10 | $12.10 | $12.14 | $11.75 | $11.75 | $6.10 | 1,148,570 |
| 2018-12-07 | $12.04 | $12.23 | $12.04 | $12.15 | $6.31 | 604,610 |
| 2018-12-06 | $12.31 | $12.38 | $12.03 | $12.04 | $6.25 | 1,455,570 |
| 2018-12-05 | $12.43 | $12.45 | $12.10 | $12.33 | $6.40 | 1,978,400 |
| 2018-12-04 | $12.72 | $12.96 | $12.54 | $12.75 | $6.62 | 2,082,060 |
| 2018-12-03 | $12.80 | $12.97 | $12.62 | $12.72 | $6.60 | 3,016,640 |
| 2018-11-30 | $11.87 | $12.60 | $11.87 | $12.57 | $6.52 | 1,557,780 |
| 2018-11-29 | $12.60 | $12.67 | $12.01 | $12.08 | $6.27 | 1,414,920 |
| 2018-11-28 | $12.35 | $12.63 | $12.13 | $12.59 | $6.53 | 1,611,360 |
| 2018-11-27 | $12.22 | $12.45 | $12.15 | $12.35 | $6.41 | 1,173,740 |
| 2018-11-26 | $11.76 | $12.31 | $11.76 | $12.28 | $6.37 | 1,748,510 |
| 2018-11-23 | $12.80 | $13.02 | $11.83 | $12.00 | $6.23 | 3,380,740 |
| 2018-11-22 | $13.26 | $13.26 | $12.85 | $13.01 | $6.75 | 3,421,030 |
| 2018-11-21 | $12.22 | $13.46 | $12.22 | $13.27 | $6.89 | 6,983,330 |
| 2018-11-20 | $12.28 | $12.78 | $12.08 | $12.51 | $6.49 | 3,318,130 |
| 2018-11-19 | $12.65 | $13.06 | $12.30 | $12.40 | $6.44 | 3,601,620 |
| 2018-11-16 | $12.55 | $12.77 | $12.35 | $12.65 | $6.57 | 3,181,180 |
| 2018-11-15 | $12.30 | $12.54 | $12.07 | $12.50 | $6.49 | 2,754,340 |
| 2018-11-14 | $12.26 | $12.65 | $12.23 | $12.44 | $6.46 | 2,760,360 |
| 2018-11-13 | $12.10 | $12.35 | $12.04 | $12.28 | $6.37 | 2,203,640 |
| 2018-11-12 | $11.99 | $12.35 | $11.86 | $12.31 | $6.39 | 2,142,750 |
| 2018-11-09 | $12.34 | $12.46 | $12.00 | $12.09 | $6.27 | 2,687,450 |
| 2018-11-08 | $12.75 | $12.85 | $12.40 | $12.40 | $6.44 | 3,571,090 |
| 2018-11-07 | $12.78 | $12.99 | $12.55 | $12.67 | $6.58 | 5,725,810 |
| 2018-11-06 | $12.06 | $13.08 | $11.67 | $13.08 | $6.79 | 9,649,490 |
| 2018-11-05 | $12.13 | $13.15 | $11.93 | $12.32 | $6.39 | 6,709,290 |
| 2018-11-02 | $12.01 | $12.18 | $11.80 | $12.10 | $6.28 | 4,141,440 |
| 2018-11-01 | $11.85 | $12.19 | $11.57 | $12.08 | $6.27 | 5,812,520 |
| 2018-10-31 | $11.65 | $12.78 | $11.65 | $12.23 | $6.35 | 8,620,230 |
| 2018-10-30 | $10.73 | $12.48 | $10.73 | $11.79 | $6.12 | 9,068,340 |
| 2018-10-29 | $11.80 | $12.58 | $11.50 | $11.50 | $5.97 | 9,203,610 |
| 2018-10-26 | $11.76 | $11.76 | $11.76 | $11.76 | $6.10 | 485,790 |
| 2018-10-25 | $10.69 | $10.69 | $10.69 | $10.69 | $5.55 | 956,090 |
| 2018-10-24 | $9.58 | $9.83 | $9.57 | $9.72 | $5.04 | 573,540 |
| 2018-10-23 | $9.72 | $9.86 | $9.56 | $9.64 | $5.00 | 886,690 |
| 2018-10-22 | $9.39 | $9.78 | $9.26 | $9.76 | $5.07 | 1,347,980 |
| 2018-10-19 | $9.01 | $9.33 | $8.80 | $9.27 | $4.81 | 743,120 |
| 2018-10-18 | $9.37 | $9.37 | $9.03 | $9.09 | $4.72 | 857,550 |
| 2018-10-17 | $9.54 | $9.85 | $9.00 | $9.42 | $4.89 | 1,030,970 |
| 2018-10-16 | $9.65 | $9.80 | $9.33 | $9.45 | $4.90 | 921,460 |
| 2018-10-15 | $9.69 | $9.98 | $9.44 | $9.44 | $4.90 | 1,074,510 |
| 2018-10-12 | $9.85 | $10.11 | $9.25 | $9.69 | $5.03 | 2,055,610 |
| 2018-10-11 | $10.79 | $10.91 | $10.16 | $10.16 | $5.27 | 1,990,580 |
| 2018-10-10 | $11.13 | $11.29 | $11.04 | $11.29 | $5.86 | 1,799,610 |
| 2018-10-09 | $11.20 | $11.33 | $10.92 | $11.25 | $5.84 | 2,110,550 |
| 2018-10-08 | $11.40 | $11.49 | $10.95 | $11.18 | $5.80 | 3,185,570 |
| 2018-10-05 | $11.84 | $11.84 | $11.84 | $11.84 | $6.14 | 0 |
| 2018-10-04 | $11.84 | $11.84 | $11.84 | $11.84 | $6.14 | 0 |
| 2018-10-03 | $11.84 | $11.84 | $11.84 | $11.84 | $6.14 | 0 |
| 2018-10-02 | $11.84 | $11.84 | $11.84 | $11.84 | $6.14 | 0 |
| 2018-10-01 | $11.84 | $11.84 | $11.84 | $11.84 | $6.14 | 0 |
| 2018-09-28 | $11.59 | $12.46 | $11.05 | $11.84 | $6.14 | 6,606,450 |
| 2018-09-27 | $10.54 | $11.59 | $10.54 | $11.59 | $6.02 | 5,376,120 |
| 2018-09-26 | $10.56 | $10.66 | $10.52 | $10.54 | $5.47 | 358,800 |
| 2018-09-25 | $10.51 | $10.57 | $10.42 | $10.56 | $5.48 | 362,240 |
| 2018-09-24 | $10.51 | $10.51 | $10.51 | $10.51 | $5.45 | 0 |
| 2018-09-21 | $10.36 | $10.57 | $10.34 | $10.51 | $5.45 | 530,150 |
| 2018-09-20 | $10.39 | $10.47 | $10.32 | $10.34 | $5.37 | 703,340 |
| 2018-09-19 | $10.20 | $10.51 | $10.20 | $10.39 | $5.39 | 753,820 |
| 2018-09-18 | $10.01 | $10.30 | $10.01 | $10.25 | $5.32 | 581,050 |
| 2018-09-17 | $10.43 | $10.43 | $10.12 | $10.12 | $5.25 | 680,560 |
| 2018-09-14 | $10.54 | $10.74 | $10.47 | $10.48 | $5.44 | 753,490 |
| 2018-09-13 | $10.57 | $10.62 | $10.42 | $10.56 | $5.48 | 493,440 |
| 2018-09-12 | $10.43 | $10.56 | $10.42 | $10.52 | $5.46 | 394,960 |
| 2018-09-11 | $10.39 | $10.55 | $10.30 | $10.49 | $5.44 | 373,240 |
| 2018-09-10 | $10.69 | $10.69 | $10.35 | $10.39 | $5.39 | 667,460 |
| 2018-09-07 | $10.65 | $10.77 | $10.31 | $10.68 | $5.54 | 661,310 |
| 2018-09-06 | $10.63 | $10.76 | $10.62 | $10.65 | $5.53 | 392,060 |
| 2018-09-05 | $10.83 | $10.88 | $10.64 | $10.66 | $5.53 | 564,510 |
| 2018-09-04 | $10.74 | $10.88 | $10.71 | $10.83 | $5.62 | 619,390 |
| 2018-09-03 | $10.77 | $10.77 | $10.60 | $10.68 | $5.54 | 445,920 |
| 2018-08-31 | $10.94 | $10.97 | $10.72 | $10.73 | $5.57 | 937,760 |
| 2018-08-30 | $11.16 | $11.20 | $10.91 | $10.94 | $5.68 | 459,660 |
| 2018-08-29 | $11.17 | $11.29 | $11.10 | $11.17 | $5.80 | 375,780 |
| 2018-08-28 | $11.26 | $11.29 | $11.12 | $11.21 | $5.82 | 478,040 |
| 2018-08-27 | $11.03 | $11.29 | $10.91 | $11.25 | $5.84 | 1,177,540 |
| 2018-08-24 | $11.02 | $11.40 | $10.82 | $11.08 | $5.75 | 1,307,510 |
| 2018-08-23 | $10.86 | $11.17 | $10.86 | $11.03 | $5.72 | 600,590 |
| 2018-08-22 | $11.04 | $11.44 | $10.91 | $11.02 | $5.72 | 800,940 |
| 2018-08-21 | $10.93 | $11.24 | $10.90 | $11.04 | $5.73 | 487,980 |
| 2018-08-20 | $10.82 | $11.07 | $10.77 | $11.03 | $5.72 | 477,690 |
| 2018-08-17 | $11.16 | $11.24 | $10.90 | $10.90 | $5.66 | 550,760 |
| 2018-08-16 | $11.15 | $11.25 | $10.92 | $11.09 | $5.76 | 798,360 |
| 2018-08-15 | $11.46 | $11.55 | $11.25 | $11.26 | $5.84 | 531,160 |
| 2018-08-14 | $11.55 | $11.59 | $11.45 | $11.53 | $5.98 | 431,780 |
| 2018-08-13 | $11.45 | $11.54 | $11.27 | $11.52 | $5.98 | 532,530 |
| 2018-08-10 | $11.41 | $11.58 | $11.40 | $11.54 | $5.99 | 527,780 |
| 2018-08-09 | $11.19 | $11.53 | $11.19 | $11.50 | $5.97 | 981,060 |
| 2018-08-08 | $11.64 | $11.67 | $11.12 | $11.19 | $5.81 | 787,520 |
| 2018-08-07 | $11.46 | $11.70 | $11.25 | $11.62 | $6.03 | 993,390 |
| 2018-08-06 | $12.09 | $12.23 | $11.20 | $11.47 | $5.95 | 813,270 |
| 2018-08-03 | $12.18 | $12.36 | $12.05 | $12.19 | $6.33 | 559,890 |
| 2018-08-02 | $12.85 | $12.85 | $11.80 | $12.19 | $6.33 | 891,520 |
| 2018-08-01 | $13.10 | $13.15 | $12.80 | $12.85 | $6.67 | 495,450 |
| 2018-07-31 | $12.92 | $13.10 | $12.90 | $13.04 | $6.77 | 311,020 |
| 2018-07-30 | $13.25 | $13.25 | $12.92 | $12.94 | $6.72 | 737,720 |
| 2018-07-27 | $13.25 | $13.47 | $13.07 | $13.30 | $6.90 | 1,156,670 |
| 2018-07-26 | $13.44 | $13.44 | $13.06 | $13.24 | $6.87 | 1,487,470 |
| 2018-07-25 | $13.69 | $13.98 | $13.42 | $13.60 | $7.06 | 2,407,390 |
| 2018-07-24 | $13.45 | $13.72 | $13.38 | $13.65 | $7.08 | 899,880 |
| 2018-07-23 | $13.20 | $13.45 | $13.20 | $13.45 | $6.98 | 693,800 |
| 2018-07-20 | $13.12 | $13.50 | $13.03 | $13.38 | $6.94 | 585,240 |
| 2018-07-19 | $13.54 | $13.58 | $13.01 | $13.27 | $6.89 | 634,700 |
| 2018-07-18 | $13.54 | $13.75 | $13.40 | $13.46 | $6.99 | 760,100 |
| 2018-07-17 | $13.55 | $13.57 | $13.09 | $13.54 | $7.03 | 496,660 |
| 2018-07-16 | $13.50 | $13.60 | $13.30 | $13.43 | $6.97 | 485,820 |
| 2018-07-13 | $13.45 | $13.64 | $13.43 | $13.46 | $6.99 | 771,280 |
| 2018-07-12 | $13.23 | $13.66 | $13.14 | $13.56 | $7.04 | 1,051,250 |
| 2018-07-11 | $13.63 | $13.83 | $13.02 | $13.23 | $6.87 | 1,159,000 |
| 2018-07-10 | $13.63 | $13.79 | $13.50 | $13.76 | $7.14 | 1,108,020 |
| 2018-07-09 | $13.22 | $14.00 | $13.05 | $13.74 | $7.13 | 1,465,690 |
| 2018-07-06 | $13.00 | $13.43 | $12.90 | $13.18 | $6.84 | 933,090 |
| 2018-07-05 | $13.22 | $13.22 | $12.76 | $12.80 | $6.64 | 454,830 |
| 2018-07-04 | $13.50 | $13.65 | $12.94 | $13.08 | $6.79 | 923,030 |
| 2018-07-03 | $13.38 | $13.66 | $13.10 | $13.54 | $7.03 | 988,480 |
| 2018-07-02 | $13.51 | $13.65 | $13.10 | $13.20 | $6.85 | 1,022,570 |
| 2018-06-29 | $13.35 | $13.58 | $13.15 | $13.52 | $7.02 | 1,245,870 |
| 2018-06-28 | $13.38 | $13.61 | $13.20 | $13.23 | $6.87 | 937,590 |
| 2018-06-27 | $13.72 | $13.82 | $13.29 | $13.53 | $7.02 | 1,421,620 |
| 2018-06-26 | $13.24 | $14.44 | $13.12 | $13.80 | $7.16 | 2,513,360 |
| 2018-06-25 | $13.37 | $13.73 | $13.16 | $13.23 | $6.87 | 1,069,810 |
| 2018-06-22 | $12.65 | $13.44 | $12.58 | $13.36 | $6.93 | 1,333,790 |
| 2018-06-21 | $12.83 | $13.46 | $12.78 | $12.93 | $6.71 | 1,510,010 |
| 2018-06-20 | $12.45 | $13.16 | $12.24 | $12.91 | $6.70 | 1,284,760 |
| 2018-06-19 | $13.57 | $13.75 | $12.44 | $12.44 | $6.46 | 1,148,430 |
| 2018-06-18 | $13.82 | $13.82 | $13.82 | $13.82 | $7.17 | 0 |
| 2018-06-15 | $14.67 | $14.67 | $13.56 | $13.82 | $7.17 | 1,246,730 |
| 2018-06-14 | $14.48 | $14.89 | $14.31 | $14.54 | $7.55 | 1,159,060 |
| 2018-06-13 | $14.55 | $14.70 | $14.21 | $14.38 | $7.46 | 1,036,190 |
| 2018-06-12 | $14.88 | $14.95 | $14.20 | $14.67 | $7.61 | 901,110 |
| 2018-06-11 | $17.49 | $17.95 | $17.42 | $17.88 | $7.65 | 1,760,820 |
| 2018-06-08 | $17.59 | $17.79 | $17.12 | $17.68 | $7.56 | 1,237,830 |
| 2018-06-07 | $17.77 | $18.23 | $17.31 | $17.81 | $7.62 | 1,710,030 |
| 2018-06-06 | $17.16 | $17.68 | $17.16 | $17.51 | $7.49 | 1,297,220 |
| 2018-06-05 | $16.60 | $17.19 | $16.60 | $17.18 | $7.35 | 1,316,200 |
| 2018-06-04 | $16.90 | $16.98 | $16.15 | $16.66 | $7.13 | 1,791,280 |
| 2018-06-01 | $17.61 | $18.00 | $17.25 | $17.42 | $7.45 | 1,171,600 |
| 2018-05-31 | $17.41 | $17.83 | $17.08 | $17.61 | $7.53 | 1,473,390 |
| 2018-05-30 | $18.80 | $18.80 | $17.27 | $17.30 | $7.40 | 2,612,780 |
| 2018-05-29 | $19.24 | $19.49 | $19.01 | $19.19 | $8.21 | 1,380,600 |
| 2018-05-28 | $19.98 | $19.99 | $19.01 | $19.20 | $8.21 | 2,449,920 |
| 2018-05-25 | $19.34 | $20.35 | $19.30 | $20.01 | $8.56 | 4,197,100 |
| 2018-05-24 | $19.65 | $19.65 | $19.10 | $19.30 | $8.26 | 1,603,840 |
| 2018-05-23 | $19.90 | $20.24 | $19.44 | $19.57 | $8.37 | 1,937,110 |
| 2018-05-22 | $20.19 | $20.19 | $19.67 | $19.91 | $8.52 | 2,426,740 |
| 2018-05-21 | $19.51 | $20.40 | $19.51 | $20.19 | $8.64 | 3,425,280 |
| 2018-05-18 | $19.44 | $19.64 | $19.30 | $19.52 | $8.35 | 2,744,550 |
| 2018-05-17 | $19.85 | $19.97 | $19.30 | $19.71 | $8.43 | 4,956,490 |
| 2018-05-16 | $20.20 | $21.30 | $19.90 | $20.45 | $8.75 | 9,543,190 |
| 2018-05-15 | $18.17 | $20.10 | $18.17 | $20.10 | $8.60 | 4,382,000 |
| 2018-05-14 | $18.23 | $18.65 | $18.17 | $18.27 | $7.81 | 1,196,020 |
| 2018-05-11 | $18.97 | $19.05 | $18.14 | $18.18 | $7.78 | 1,629,310 |
| 2018-05-10 | $18.83 | $19.09 | $18.51 | $18.97 | $8.11 | 1,950,760 |
| 2018-05-09 | $18.17 | $19.38 | $18.10 | $18.73 | $8.01 | 2,700,530 |
| 2018-05-08 | $18.28 | $18.45 | $18.01 | $18.19 | $7.78 | 1,553,040 |
| 2018-05-07 | $17.46 | $18.20 | $17.46 | $18.07 | $7.73 | 1,394,710 |
| 2018-05-04 | $17.20 | $17.96 | $17.20 | $17.60 | $7.53 | 1,247,540 |
| 2018-05-03 | $16.86 | $17.33 | $16.72 | $17.26 | $7.38 | 805,810 |
| 2018-05-02 | $17.20 | $17.32 | $16.67 | $17.06 | $7.30 | 775,420 |
| 2018-05-01 | $17.19 | $17.19 | $17.19 | $17.19 | $7.35 | 0 |
| 2018-04-30 | $17.19 | $17.19 | $17.19 | $17.19 | $7.35 | 0 |
| 2018-04-27 | $17.35 | $17.44 | $17.06 | $17.19 | $7.35 | 894,250 |
| 2018-04-26 | $17.62 | $17.88 | $17.20 | $17.22 | $7.37 | 1,030,440 |
| 2018-04-25 | $17.32 | $18.02 | $17.32 | $18.01 | $7.70 | 1,364,300 |
| 2018-04-24 | $16.83 | $17.71 | $16.80 | $17.51 | $7.49 | 1,041,330 |
| 2018-04-23 | $16.70 | $16.93 | $16.45 | $16.83 | $7.20 | 634,770 |
| 2018-04-20 | $17.16 | $17.16 | $16.66 | $16.75 | $7.16 | 954,860 |
| 2018-04-19 | $17.23 | $17.34 | $17.00 | $17.16 | $7.34 | 866,760 |
| 2018-04-18 | $17.25 | $17.40 | $16.61 | $17.20 | $7.36 | 1,290,740 |
| 2018-04-17 | $17.67 | $17.85 | $17.12 | $17.17 | $7.34 | 976,820 |
| 2018-04-16 | $18.05 | $18.12 | $17.45 | $17.59 | $7.52 | 1,295,030 |
| 2018-04-13 | $18.74 | $18.84 | $18.09 | $18.19 | $7.78 | 2,395,220 |
| 2018-04-12 | $18.25 | $19.41 | $18.10 | $18.86 | $8.07 | 3,355,050 |
| 2018-04-11 | $18.08 | $18.36 | $18.07 | $18.25 | $7.81 | 1,182,740 |
| 2018-04-10 | $18.45 | $18.67 | $17.73 | $18.09 | $7.74 | 1,639,150 |
| 2018-04-09 | $17.95 | $18.44 | $17.80 | $18.40 | $7.87 | 1,488,230 |
| 2018-04-06 | $18.09 | $18.09 | $18.09 | $18.09 | $7.74 | 0 |
| 2018-04-05 | $18.09 | $18.09 | $18.09 | $18.09 | $7.74 | 0 |
| 2018-04-04 | $17.74 | $18.40 | $17.71 | $18.09 | $7.74 | 1,979,110 |
| 2018-04-03 | $17.49 | $17.76 | $17.21 | $17.74 | $7.59 | 1,214,460 |
| 2018-04-02 | $17.87 | $17.96 | $17.50 | $17.57 | $7.52 | 1,189,880 |
| 2018-03-30 | $17.77 | $17.95 | $17.63 | $17.83 | $7.63 | 1,256,090 |
| 2018-03-29 | $17.28 | $17.88 | $17.22 | $17.75 | $7.59 | 1,844,080 |
| 2018-03-28 | $16.98 | $17.42 | $16.77 | $17.28 | $7.39 | 1,214,800 |
| 2018-03-27 | $16.75 | $17.29 | $16.74 | $17.16 | $7.34 | 1,289,230 |
| 2018-03-26 | $16.03 | $16.87 | $15.78 | $16.69 | $7.14 | 1,133,720 |
| 2018-03-23 | $17.01 | $17.41 | $16.01 | $16.47 | $7.04 | 1,534,140 |
| 2018-03-22 | $17.03 | $17.56 | $17.03 | $17.51 | $7.49 | 753,410 |
| 2018-03-21 | $17.12 | $17.51 | $17.05 | $17.17 | $7.34 | 1,049,240 |
| 2018-03-20 | $17.12 | $17.12 | $16.72 | $17.04 | $7.29 | 714,880 |
| 2018-03-19 | $16.87 | $17.29 | $16.85 | $17.16 | $7.34 | 575,740 |
| 2018-03-16 | $16.99 | $17.17 | $16.45 | $16.94 | $7.25 | 622,100 |
| 2018-03-15 | $17.55 | $17.55 | $16.75 | $16.99 | $7.27 | 1,442,790 |
| 2018-03-14 | $17.66 | $17.80 | $17.40 | $17.70 | $7.57 | 980,520 |
| 2018-03-13 | $18.14 | $18.46 | $17.77 | $17.82 | $7.62 | 2,269,230 |
| 2018-03-12 | $17.54 | $17.94 | $17.30 | $17.68 | $7.56 | 1,351,600 |
| 2018-03-09 | $17.12 | $17.56 | $17.12 | $17.48 | $7.48 | 1,440,510 |
| 2018-03-08 | $16.77 | $17.23 | $16.62 | $17.20 | $7.36 | 1,404,520 |
| 2018-03-07 | $16.80 | $17.41 | $16.72 | $16.74 | $7.16 | 1,979,860 |
| 2018-03-06 | $16.41 | $16.69 | $16.41 | $16.63 | $7.11 | 881,030 |
| 2018-03-05 | $16.46 | $16.55 | $16.25 | $16.50 | $7.06 | 433,780 |
| 2018-03-02 | $16.40 | $16.60 | $16.24 | $16.44 | $7.03 | 499,950 |
| 2018-03-01 | $16.22 | $16.62 | $16.17 | $16.54 | $7.07 | 841,020 |
| 2018-02-28 | $16.06 | $16.45 | $16.04 | $16.25 | $6.95 | 514,750 |
| 2018-02-27 | $16.19 | $16.38 | $16.08 | $16.27 | $6.96 | 613,500 |
| 2018-02-26 | $15.76 | $16.47 | $15.76 | $16.21 | $6.93 | 977,710 |
| 2018-02-23 | $15.71 | $15.74 | $15.60 | $15.69 | $6.71 | 548,410 |
| 2018-02-22 | $15.53 | $15.88 | $15.53 | $15.68 | $6.71 | 651,480 |
| 2018-02-21 | $15.58 | $15.58 | $15.58 | $15.58 | $6.66 | 0 |
| 2018-02-20 | $15.58 | $15.58 | $15.58 | $15.58 | $6.66 | 0 |
| 2018-02-19 | $15.58 | $15.58 | $15.58 | $15.58 | $6.66 | 0 |
| 2018-02-16 | $15.58 | $15.58 | $15.58 | $15.58 | $6.66 | 0 |
| 2018-02-15 | $15.58 | $15.58 | $15.58 | $15.58 | $6.66 | 0 |
| 2018-02-14 | $15.69 | $15.69 | $15.30 | $15.58 | $6.66 | 393,700 |
| 2018-02-13 | $15.57 | $15.77 | $15.45 | $15.51 | $6.63 | 517,250 |
| 2018-02-12 | $15.36 | $15.96 | $15.36 | $15.42 | $6.60 | 973,400 |
| 2018-02-09 | $15.28 | $15.40 | $14.88 | $15.05 | $6.44 | 911,700 |
| 2018-02-08 | $15.24 | $16.01 | $15.20 | $15.51 | $6.63 | 367,840 |
| 2018-02-07 | $15.20 | $15.44 | $14.81 | $15.24 | $6.52 | 587,060 |
| 2018-02-06 | $15.79 | $16.10 | $14.92 | $14.98 | $6.41 | 892,560 |
| 2018-02-05 | $16.00 | $16.36 | $15.93 | $16.09 | $6.88 | 411,380 |
| 2018-02-02 | $16.66 | $16.95 | $16.33 | $16.36 | $7.00 | 826,710 |
| 2018-02-01 | $17.68 | $17.68 | $16.55 | $16.71 | $7.15 | 790,540 |
| 2018-01-31 | $18.21 | $18.21 | $17.51 | $17.68 | $7.56 | 809,900 |
| 2018-01-30 | $18.19 | $18.22 | $18.01 | $18.22 | $7.79 | 343,790 |
| 2018-01-29 | $18.55 | $18.55 | $18.00 | $18.16 | $7.77 | 638,170 |
| 2018-01-26 | $18.64 | $18.74 | $18.53 | $18.55 | $7.93 | 504,330 |
| 2018-01-25 | $18.96 | $18.96 | $18.66 | $18.68 | $7.99 | 777,330 |
| 2018-01-24 | $18.70 | $19.14 | $18.57 | $18.84 | $8.06 | 832,090 |
| 2018-01-23 | $18.54 | $18.99 | $18.54 | $18.70 | $8.00 | 499,740 |
| 2018-01-22 | $18.52 | $18.73 | $18.03 | $18.72 | $8.01 | 629,890 |
| 2018-01-19 | $18.59 | $18.72 | $18.35 | $18.42 | $7.88 | 545,640 |
| 2018-01-18 | $18.32 | $18.66 | $18.25 | $18.59 | $7.95 | 606,730 |
| 2018-01-17 | $18.22 | $18.40 | $17.88 | $18.37 | $7.86 | 679,620 |
| 2018-01-16 | $17.89 | $18.39 | $17.80 | $18.22 | $7.79 | 824,630 |
| 2018-01-15 | $18.78 | $18.90 | $17.72 | $17.86 | $7.64 | 971,140 |
| 2018-01-12 | $18.94 | $19.04 | $18.67 | $18.73 | $8.01 | 499,670 |
| 2018-01-11 | $18.76 | $19.06 | $18.60 | $18.90 | $8.08 | 731,430 |
| 2018-01-10 | $18.93 | $19.09 | $18.55 | $18.67 | $7.99 | 683,860 |
| 2018-01-09 | $19.09 | $19.12 | $18.85 | $19.01 | $8.13 | 522,630 |
| 2018-01-08 | $19.18 | $19.28 | $18.81 | $19.02 | $8.14 | 571,470 |
| 2018-01-05 | $19.28 | $19.29 | $19.05 | $19.14 | $8.19 | 466,770 |
| 2018-01-04 | $19.36 | $19.36 | $19.11 | $19.17 | $8.20 | 599,130 |
| 2018-01-03 | $19.34 | $19.45 | $19.18 | $19.35 | $8.28 | 889,510 |
| 2018-01-02 | $19.37 | $19.72 | $19.13 | $19.36 | $8.28 | 698,460 |
| 2018-01-01 | $19.35 | $19.35 | $19.35 | $19.35 | $8.28 | 0 |
| 2017-12-29 | $19.29 | $19.45 | $19.16 | $19.35 | $8.28 | 535,630 |
| 2017-12-28 | $18.88 | $19.35 | $18.77 | $19.28 | $8.25 | 1,478,290 |
| 2017-12-27 | $18.64 | $19.10 | $18.51 | $18.91 | $8.09 | 1,095,000 |
| 2017-12-26 | $18.17 | $18.74 | $18.01 | $18.68 | $7.99 | 922,650 |
| 2017-12-25 | $18.35 | $18.48 | $17.96 | $18.11 | $7.75 | 662,220 |
| 2017-12-22 | $18.40 | $18.58 | $18.26 | $18.37 | $7.86 | 343,120 |
| 2017-12-21 | $18.60 | $18.79 | $18.29 | $18.38 | $7.86 | 426,720 |
| 2017-12-20 | $19.09 | $19.09 | $18.44 | $18.49 | $7.91 | 622,160 |
| 2017-12-19 | $18.79 | $19.13 | $18.79 | $18.94 | $8.10 | 538,600 |
| 2017-12-18 | $19.45 | $19.46 | $18.61 | $18.84 | $8.06 | 729,130 |
| 2017-12-15 | $19.22 | $19.55 | $19.10 | $19.46 | $8.32 | 557,330 |
| 2017-12-14 | $19.07 | $19.33 | $19.07 | $19.23 | $8.23 | 360,940 |
| 2017-12-13 | $19.03 | $19.40 | $18.96 | $19.30 | $8.26 | 409,860 |
| 2017-12-12 | $19.25 | $19.70 | $18.93 | $19.07 | $8.16 | 591,730 |
| 2017-12-11 | $19.25 | $19.45 | $19.16 | $19.41 | $8.30 | 480,320 |
| 2017-12-08 | $18.76 | $19.50 | $18.76 | $19.24 | $8.23 | 553,900 |
| 2017-12-07 | $18.82 | $19.20 | $18.77 | $18.93 | $8.10 | 555,180 |
| 2017-12-06 | $18.28 | $18.87 | $18.26 | $18.77 | $8.03 | 815,310 |
| 2017-12-05 | $18.88 | $19.15 | $18.06 | $18.22 | $7.79 | 1,156,170 |
| 2017-12-04 | $19.63 | $19.67 | $18.92 | $19.03 | $8.14 | 872,570 |
| 2017-12-01 | $19.59 | $19.69 | $19.45 | $19.63 | $8.40 | 695,910 |
| 2017-11-30 | $19.34 | $19.60 | $19.10 | $19.49 | $8.34 | 502,000 |
| 2017-11-29 | $19.65 | $19.68 | $19.10 | $19.39 | $8.29 | 671,890 |
| 2017-11-28 | $19.33 | $19.64 | $19.25 | $19.60 | $8.38 | 666,340 |
| 2017-11-27 | $19.41 | $19.62 | $19.28 | $19.33 | $8.27 | 758,060 |
| 2017-11-24 | $19.18 | $19.79 | $19.18 | $19.43 | $8.31 | 858,100 |
| 2017-11-23 | $20.08 | $20.46 | $19.65 | $19.68 | $8.42 | 1,138,980 |
| 2017-11-22 | $20.51 | $20.70 | $20.00 | $20.24 | $8.66 | 818,870 |
| 2017-11-21 | $20.34 | $20.95 | $20.34 | $20.49 | $8.76 | 817,860 |
| 2017-11-20 | $20.46 | $20.86 | $20.15 | $20.49 | $8.76 | 1,056,090 |
| 2017-11-17 | $22.26 | $22.36 | $20.28 | $20.58 | $8.80 | 2,196,190 |
| 2017-11-16 | $23.21 | $23.21 | $22.48 | $22.53 | $9.64 | 1,812,210 |
| 2017-11-15 | $22.25 | $23.52 | $22.20 | $23.23 | $9.94 | 3,386,730 |
| 2017-11-14 | $22.42 | $22.52 | $21.92 | $22.00 | $9.41 | 814,320 |
| 2017-11-13 | $22.66 | $23.06 | $22.33 | $22.45 | $9.60 | 905,240 |
| 2017-11-10 | $22.61 | $22.94 | $22.37 | $22.61 | $9.67 | 1,494,880 |
| 2017-11-09 | $22.01 | $22.54 | $21.88 | $22.50 | $9.62 | 1,247,160 |
| 2017-11-08 | $21.39 | $22.43 | $21.39 | $22.01 | $9.41 | 1,134,390 |
| 2017-11-07 | $21.47 | $21.77 | $21.31 | $21.68 | $9.27 | 804,680 |
| 2017-11-06 | $21.50 | $21.78 | $20.99 | $21.77 | $9.31 | 1,145,330 |
| 2017-11-03 | $21.99 | $22.25 | $21.28 | $21.48 | $9.19 | 1,103,240 |
| 2017-11-02 | $22.77 | $22.94 | $21.88 | $21.99 | $9.41 | 1,448,360 |
| 2017-11-01 | $22.68 | $22.98 | $22.65 | $22.83 | $9.77 | 737,480 |
| 2017-10-31 | $22.23 | $23.02 | $22.23 | $22.69 | $9.71 | 827,950 |
| 2017-10-30 | $23.61 | $23.88 | $22.22 | $22.51 | $9.63 | 1,783,010 |
| 2017-10-27 | $23.80 | $24.45 | $23.80 | $24.13 | $10.32 | 1,647,920 |
| 2017-10-26 | $23.22 | $23.90 | $23.22 | $23.79 | $10.18 | 1,125,910 |
| 2017-10-25 | $23.10 | $23.49 | $23.06 | $23.46 | $10.03 | 1,345,780 |
| 2017-10-24 | $24.30 | $24.30 | $23.40 | $23.54 | $10.07 | 1,799,990 |
| 2017-10-23 | $24.71 | $24.88 | $24.31 | $24.37 | $10.42 | 2,328,410 |
| 2017-10-20 | $24.76 | $25.99 | $24.22 | $25.17 | $10.77 | 3,739,540 |
| 2017-10-19 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-18 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-17 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-16 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-13 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-12 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-11 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-10 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-09 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-06 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-05 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-04 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-03 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-10-02 | $24.19 | $24.19 | $24.19 | $24.19 | $10.35 | 0 |
| 2017-09-29 | $23.80 | $24.30 | $23.79 | $24.19 | $10.35 | 936,120 |
| 2017-09-28 | $23.80 | $24.15 | $23.56 | $23.67 | $10.12 | 817,740 |
| 2017-09-27 | $23.71 | $24.14 | $23.60 | $23.89 | $10.22 | 881,980 |
| 2017-09-26 | $24.55 | $24.75 | $23.35 | $23.71 | $10.14 | 1,692,700 |
| 2017-09-25 | $25.84 | $25.84 | $24.20 | $24.57 | $10.51 | 2,022,710 |
| 2017-09-22 | $26.02 | $26.37 | $25.51 | $25.90 | $11.08 | 2,838,730 |
| 2017-09-21 | $25.08 | $27.49 | $24.70 | $26.51 | $11.34 | 3,086,130 |
| 2017-09-20 | $30.11 | $30.30 | $29.70 | $30.25 | $10.73 | 2,121,390 |
| 2017-09-19 | $28.67 | $30.59 | $28.67 | $30.40 | $10.78 | 2,691,340 |
| 2017-09-18 | $28.78 | $29.12 | $28.30 | $28.74 | $10.19 | 696,800 |
| 2017-09-15 | $29.35 | $29.35 | $28.77 | $28.83 | $10.23 | 636,800 |
| 2017-09-14 | $29.18 | $29.78 | $28.88 | $29.13 | $10.33 | 1,037,630 |
| 2017-09-13 | $28.99 | $29.17 | $28.62 | $29.12 | $10.33 | 911,560 |
| 2017-09-12 | $28.89 | $29.98 | $28.89 | $29.12 | $10.33 | 2,215,110 |
| 2017-09-11 | $28.34 | $28.96 | $28.34 | $28.87 | $10.24 | 1,050,850 |
| 2017-09-08 | $28.54 | $28.80 | $28.29 | $28.44 | $10.09 | 900,600 |
| 2017-09-07 | $28.00 | $28.80 | $28.00 | $28.62 | $10.15 | 1,518,300 |
| 2017-09-06 | $28.26 | $28.26 | $27.84 | $28.10 | $9.97 | 639,060 |
| 2017-09-05 | $28.53 | $28.53 | $28.10 | $28.28 | $10.03 | 607,050 |
| 2017-09-04 | $28.22 | $28.55 | $28.09 | $28.39 | $10.07 | 761,630 |
| 2017-09-01 | $28.35 | $28.44 | $28.01 | $28.22 | $10.01 | 1,006,990 |
| 2017-08-31 | $28.00 | $28.57 | $28.00 | $28.34 | $10.05 | 1,576,510 |
| 2017-08-30 | $28.10 | $28.26 | $27.89 | $27.97 | $9.92 | 816,230 |
| 2017-08-29 | $28.25 | $28.68 | $28.01 | $28.24 | $10.02 | 1,368,880 |
| 2017-08-28 | $27.88 | $28.30 | $27.50 | $28.24 | $10.02 | 1,456,420 |
| 2017-08-25 | $27.00 | $27.65 | $26.66 | $27.46 | $9.74 | 982,930 |
| 2017-08-24 | $27.44 | $27.87 | $26.96 | $27.00 | $9.58 | 1,105,310 |
| 2017-08-23 | $26.73 | $27.79 | $26.46 | $27.65 | $9.81 | 1,554,120 |
| 2017-08-22 | $27.50 | $27.50 | $26.68 | $26.73 | $9.48 | 932,180 |
| 2017-08-21 | $27.01 | $27.50 | $27.01 | $27.35 | $9.70 | 787,040 |
| 2017-08-18 | $26.98 | $26.98 | $26.59 | $26.78 | $9.50 | 621,400 |
| 2017-08-17 | $26.70 | $27.08 | $26.60 | $26.98 | $9.57 | 628,640 |
| 2017-08-16 | $26.20 | $26.93 | $26.07 | $26.74 | $9.48 | 904,210 |
| 2017-08-15 | $26.15 | $26.34 | $26.02 | $26.20 | $9.29 | 578,270 |
| 2017-08-14 | $25.50 | $26.03 | $25.22 | $26.01 | $9.23 | 568,060 |
| 2017-08-11 | $25.50 | $25.90 | $25.21 | $25.49 | $9.04 | 474,200 |
| 2017-08-10 | $26.37 | $26.37 | $25.52 | $25.65 | $9.10 | 726,710 |
| 2017-08-09 | $26.25 | $26.45 | $26.24 | $26.36 | $9.35 | 484,510 |
| 2017-08-08 | $26.45 | $26.45 | $25.98 | $26.36 | $9.35 | 591,230 |
| 2017-08-07 | $26.11 | $26.49 | $25.92 | $26.43 | $9.37 | 554,880 |
| 2017-08-04 | $26.59 | $26.72 | $26.18 | $26.24 | $9.31 | 502,980 |
| 2017-08-03 | $26.02 | $26.85 | $25.98 | $26.58 | $9.43 | 773,080 |
| 2017-08-02 | $26.94 | $26.94 | $25.81 | $26.15 | $9.27 | 742,240 |
| 2017-08-01 | $26.81 | $27.07 | $26.50 | $26.82 | $9.51 | 585,310 |
| 2017-07-31 | $26.64 | $26.99 | $26.59 | $26.85 | $9.52 | 581,330 |
| 2017-07-28 | $27.21 | $27.23 | $26.61 | $26.64 | $9.45 | 684,710 |
| 2017-07-27 | $26.22 | $27.20 | $25.80 | $27.03 | $9.59 | 1,090,900 |
| 2017-07-26 | $26.49 | $26.59 | $26.02 | $26.14 | $9.27 | 627,850 |
| 2017-07-25 | $26.50 | $26.65 | $26.06 | $26.49 | $9.40 | 504,380 |
| 2017-07-24 | $26.20 | $26.69 | $25.66 | $26.38 | $9.36 | 1,038,250 |
| 2017-07-21 | $27.00 | $27.35 | $26.00 | $26.42 | $9.37 | 1,125,910 |
| 2017-07-20 | $27.37 | $28.10 | $27.02 | $27.04 | $9.59 | 1,136,620 |
| 2017-07-19 | $27.18 | $27.85 | $26.62 | $27.37 | $9.71 | 1,210,260 |
| 2017-07-18 | $27.64 | $27.98 | $26.53 | $27.61 | $9.79 | 1,434,810 |
| 2017-07-17 | $30.60 | $30.88 | $28.09 | $28.09 | $9.96 | 1,919,320 |
| 2017-07-14 | $30.60 | $31.58 | $30.46 | $31.21 | $11.07 | 1,542,230 |
| 2017-07-13 | $30.69 | $30.90 | $30.29 | $30.70 | $10.89 | 894,640 |
| 2017-07-12 | $30.96 | $31.44 | $29.90 | $30.72 | $10.90 | 1,178,770 |
| 2017-07-11 | $32.30 | $32.30 | $30.75 | $30.81 | $10.93 | 1,850,770 |
| 2017-07-10 | $31.60 | $32.38 | $31.08 | $32.32 | $11.46 | 2,414,910 |
| 2017-07-07 | $30.75 | $31.88 | $30.70 | $31.86 | $11.30 | 3,174,520 |
| 2017-07-06 | $30.30 | $31.10 | $30.25 | $30.80 | $10.92 | 2,000,720 |
| 2017-07-05 | $30.33 | $30.59 | $29.65 | $30.52 | $10.82 | 1,798,820 |
| 2017-07-04 | $31.90 | $31.96 | $30.37 | $30.44 | $10.80 | 1,842,610 |
| 2017-07-03 | $30.82 | $31.15 | $30.36 | $30.68 | $10.88 | 2,107,510 |
| 2017-06-30 | $30.56 | $31.55 | $30.43 | $30.86 | $10.95 | 4,824,670 |
| 2017-06-29 | $27.85 | $30.56 | $27.85 | $30.56 | $10.84 | 3,477,110 |
| 2017-06-28 | $28.29 | $28.30 | $27.70 | $27.78 | $9.85 | 506,700 |
| 2017-06-27 | $28.31 | $28.69 | $27.78 | $28.26 | $10.02 | 737,570 |
| 2017-06-26 | $27.81 | $28.33 | $27.31 | $28.31 | $10.04 | 638,850 |
| 2017-06-23 | $27.58 | $27.87 | $26.74 | $27.81 | $9.86 | 1,190,150 |
| 2017-06-22 | $29.20 | $29.29 | $27.00 | $27.57 | $9.78 | 1,221,410 |
| 2017-06-21 | $29.25 | $29.48 | $28.84 | $29.02 | $10.29 | 954,590 |
| 2017-06-20 | $29.38 | $29.60 | $29.09 | $29.36 | $10.41 | 847,820 |
| 2017-06-19 | $29.41 | $29.55 | $29.09 | $29.37 | $10.42 | 766,570 |
| 2017-06-16 | $29.81 | $30.05 | $29.35 | $29.40 | $10.43 | 1,288,980 |
| 2017-06-15 | $29.02 | $30.60 | $28.90 | $29.88 | $10.60 | 2,111,030 |
| 2017-06-14 | $29.54 | $29.58 | $29.02 | $29.21 | $10.36 | 1,588,100 |
| 2017-06-13 | $28.12 | $29.76 | $28.01 | $29.69 | $10.53 | 2,757,410 |
| 2017-06-12 | $28.00 | $29.76 | $27.80 | $28.63 | $10.15 | 3,076,540 |
| 2017-06-09 | $27.10 | $27.10 | $27.10 | $27.10 | $9.61 | 0 |
| 2017-06-08 | $27.10 | $27.10 | $27.10 | $27.10 | $9.61 | 0 |
| 2017-06-07 | $27.10 | $27.10 | $27.10 | $27.10 | $9.61 | 0 |
| 2017-06-06 | $27.10 | $27.10 | $27.10 | $27.10 | $9.61 | 0 |
| 2017-06-05 | $27.10 | $27.10 | $27.10 | $27.10 | $9.61 | 0 |
| 2017-06-02 | $25.88 | $27.48 | $25.65 | $27.10 | $9.61 | 930,570 |
| 2017-06-01 | $27.44 | $27.59 | $26.08 | $26.12 | $9.26 | 805,220 |
| 2017-05-31 | $28.27 | $29.15 | $27.50 | $27.57 | $9.78 | 1,112,730 |
| 2017-05-30 | $27.64 | $27.64 | $27.64 | $27.64 | $9.80 | 0 |
| 2017-05-29 | $27.64 | $27.64 | $27.64 | $27.64 | $9.80 | 0 |
| 2017-05-26 | $27.29 | $27.90 | $26.89 | $27.64 | $9.80 | 971,260 |
| 2017-05-25 | $27.30 | $27.73 | $26.13 | $27.40 | $9.72 | 847,670 |
| 2017-05-24 | $26.51 | $27.47 | $26.02 | $27.20 | $9.65 | 781,740 |
| 2017-05-23 | $29.07 | $29.29 | $26.66 | $26.70 | $9.47 | 1,420,160 |
| 2017-05-22 | $31.20 | $31.31 | $28.73 | $29.05 | $10.30 | 1,285,320 |
| 2017-05-19 | $31.53 | $31.93 | $31.30 | $31.35 | $11.12 | 425,050 |
| 2017-05-18 | $39.65 | $40.24 | $39.10 | $39.73 | $11.19 | 648,990 |
| 2017-05-17 | $39.39 | $40.05 | $39.28 | $39.79 | $11.20 | 737,990 |
| 2017-05-16 | $38.02 | $39.44 | $37.61 | $39.38 | $11.09 | 768,450 |
| 2017-05-15 | $38.01 | $38.30 | $37.81 | $38.00 | $10.70 | 464,010 |
| 2017-05-12 | $38.05 | $38.38 | $37.00 | $37.87 | $10.66 | 803,320 |
| 2017-05-11 | $38.80 | $38.89 | $36.62 | $38.36 | $10.80 | 1,041,680 |
| 2017-05-10 | $39.60 | $39.98 | $38.87 | $38.93 | $10.96 | 779,580 |
| 2017-05-09 | $39.05 | $39.58 | $38.71 | $39.57 | $11.14 | 576,240 |
| 2017-05-08 | $39.40 | $39.90 | $38.57 | $38.88 | $10.95 | 368,970 |
| 2017-05-05 | $40.30 | $40.79 | $39.82 | $39.93 | $11.24 | 484,410 |
| 2017-05-04 | $41.18 | $41.18 | $39.50 | $40.30 | $11.35 | 740,210 |
| 2017-05-03 | $41.60 | $41.99 | $40.85 | $41.58 | $11.71 | 429,820 |
| 2017-05-02 | $41.25 | $42.30 | $41.20 | $41.51 | $11.69 | 479,820 |
| 2017-05-01 | $41.29 | $41.29 | $41.29 | $41.29 | $11.63 | 0 |
| 2017-04-28 | $41.60 | $41.60 | $40.78 | $41.29 | $11.63 | 984,950 |
| 2017-04-27 | $39.94 | $41.73 | $38.50 | $41.43 | $11.67 | 951,150 |
| 2017-04-26 | $39.73 | $40.49 | $39.64 | $40.18 | $11.31 | 546,900 |
| 2017-04-25 | $39.67 | $40.18 | $39.30 | $39.64 | $11.16 | 626,940 |
| 2017-04-24 | $41.40 | $41.44 | $39.15 | $39.23 | $11.05 | 554,760 |
| 2017-04-21 | $41.68 | $42.48 | $41.04 | $41.40 | $11.66 | 400,330 |
| 2017-04-20 | $42.88 | $43.30 | $41.20 | $42.01 | $11.83 | 748,870 |
| 2017-04-19 | $42.23 | $43.08 | $41.02 | $43.00 | $12.11 | 726,820 |
| 2017-04-18 | $43.22 | $43.73 | $41.99 | $42.10 | $11.85 | 541,140 |
| 2017-04-17 | $46.00 | $46.73 | $43.01 | $43.22 | $12.17 | 1,089,660 |
| 2017-04-14 | $47.61 | $47.62 | $45.65 | $46.73 | $13.16 | 619,490 |
| 2017-04-13 | $47.10 | $48.29 | $47.10 | $47.62 | $13.41 | 478,320 |
| 2017-04-12 | $48.00 | $48.33 | $47.10 | $47.43 | $13.35 | 605,920 |
| 2017-04-11 | $46.89 | $48.48 | $46.51 | $48.36 | $13.62 | 904,280 |
| 2017-04-10 | $51.00 | $51.29 | $46.60 | $46.94 | $13.22 | 1,443,260 |
| 2017-04-07 | $51.88 | $52.22 | $50.71 | $51.38 | $14.47 | 719,990 |
| 2017-04-06 | $51.17 | $52.55 | $51.17 | $51.88 | $14.61 | 734,600 |
| 2017-04-05 | $50.50 | $51.99 | $50.10 | $51.92 | $14.62 | 908,520 |
| 2017-04-04 | $50.99 | $50.99 | $50.99 | $50.99 | $14.36 | 0 |
| 2017-04-03 | $50.99 | $50.99 | $50.99 | $50.99 | $14.36 | 0 |
| 2017-03-31 | $51.01 | $51.85 | $50.15 | $50.99 | $14.36 | 801,770 |
| 2017-03-30 | $52.18 | $52.70 | $50.13 | $50.85 | $14.32 | 1,264,030 |
| 2017-03-29 | $56.58 | $56.58 | $52.64 | $52.85 | $14.88 | 1,676,740 |
| 2017-03-28 | $58.00 | $58.50 | $56.51 | $56.62 | $15.94 | 1,190,830 |
| 2017-03-27 | $58.69 | $59.60 | $57.87 | $58.21 | $16.39 | 1,542,000 |
| 2017-03-24 | $57.68 | $58.79 | $57.50 | $58.71 | $16.53 | 1,929,480 |
| 2017-03-23 | $57.44 | $58.34 | $56.10 | $57.50 | $16.19 | 1,949,880 |
| 2017-03-22 | $56.57 | $57.86 | $56.02 | $57.84 | $16.29 | 1,595,880 |
| 2017-03-21 | $56.88 | $56.88 | $55.78 | $56.72 | $15.97 | 1,384,680 |
| 2017-03-20 | $56.56 | $56.84 | $55.07 | $56.76 | $15.98 | 1,065,920 |
| 2017-03-17 | $57.89 | $58.70 | $56.53 | $56.57 | $15.93 | 1,921,440 |
| 2017-03-16 | $56.78 | $58.18 | $56.50 | $57.82 | $16.28 | 1,591,320 |
| 2017-03-15 | $56.04 | $56.92 | $55.55 | $56.79 | $15.99 | 1,058,030 |
| 2017-03-14 | $56.00 | $57.38 | $56.00 | $56.48 | $15.90 | 1,418,820 |
| 2017-03-13 | $55.50 | $56.00 | $54.80 | $56.00 | $15.77 | 1,343,680 |
| 2017-03-10 | $55.10 | $55.97 | $54.58 | $55.51 | $15.63 | 1,165,750 |
| 2017-03-09 | $57.02 | $57.02 | $54.51 | $55.16 | $15.53 | 1,606,210 |
| 2017-03-08 | $55.28 | $58.50 | $50.04 | $57.17 | $16.10 | 2,081,400 |
| 2017-03-07 | $55.10 | $55.38 | $54.61 | $55.29 | $15.57 | 908,940 |
| 2017-03-06 | $53.71 | $54.79 | $53.54 | $54.77 | $15.42 | 975,980 |
| 2017-03-03 | $53.33 | $53.85 | $52.89 | $53.53 | $15.07 | 534,570 |
| 2017-03-02 | $53.94 | $54.08 | $53.11 | $53.33 | $15.02 | 835,490 |
| 2017-03-01 | $53.11 | $54.31 | $53.00 | $53.83 | $15.16 | 1,115,780 |
| 2017-02-28 | $52.52 | $53.33 | $52.52 | $53.11 | $14.95 | 723,430 |
| 2017-02-27 | $53.27 | $53.74 | $52.60 | $52.75 | $14.85 | 812,300 |
| 2017-02-24 | $52.88 | $53.66 | $52.88 | $53.27 | $15.00 | 803,720 |
| 2017-02-23 | $52.38 | $53.56 | $52.38 | $52.96 | $14.91 | 819,660 |
| 2017-02-22 | $51.96 | $53.19 | $51.96 | $52.40 | $14.75 | 800,180 |
| 2017-02-21 | $50.81 | $52.30 | $50.81 | $51.99 | $14.64 | 707,180 |
| 2017-02-20 | $51.00 | $51.58 | $50.22 | $50.92 | $14.34 | 791,100 |
| 2017-02-17 | $52.86 | $53.88 | $50.85 | $51.13 | $14.40 | 1,050,910 |
| 2017-02-16 | $52.82 | $53.60 | $52.12 | $52.86 | $14.88 | 695,940 |
| 2017-02-15 | $52.72 | $53.73 | $52.70 | $53.22 | $14.99 | 888,620 |
| 2017-02-14 | $53.22 | $53.90 | $52.88 | $53.22 | $14.99 | 486,880 |
| 2017-02-13 | $52.46 | $53.49 | $52.18 | $53.22 | $14.99 | 544,120 |
| 2017-02-10 | $53.36 | $53.36 | $52.05 | $52.21 | $14.70 | 617,600 |
| 2017-02-09 | $52.95 | $53.75 | $52.73 | $53.27 | $15.00 | 762,930 |
| 2017-02-08 | $51.95 | $53.04 | $51.62 | $52.81 | $14.87 | 632,280 |
| 2017-02-07 | $52.35 | $52.58 | $51.80 | $52.09 | $14.67 | 484,640 |
| 2017-02-06 | $51.29 | $52.55 | $51.29 | $52.39 | $14.75 | 661,940 |
| 2017-02-03 | $52.06 | $52.50 | $50.90 | $51.13 | $14.40 | 360,200 |
| 2017-02-02 | $52.28 | $52.28 | $52.28 | $52.28 | $14.72 | 0 |
| 2017-02-01 | $52.28 | $52.28 | $52.28 | $52.28 | $14.72 | 0 |
| 2017-01-31 | $52.28 | $52.28 | $52.28 | $52.28 | $14.72 | 0 |
| 2017-01-30 | $52.28 | $52.28 | $52.28 | $52.28 | $14.72 | 0 |
| 2017-01-27 | $52.28 | $52.28 | $52.28 | $52.28 | $14.72 | 0 |
| 2017-01-26 | $52.17 | $52.95 | $51.40 | $52.28 | $14.72 | 457,710 |
| 2017-01-25 | $51.80 | $52.28 | $50.90 | $51.76 | $14.57 | 557,650 |
| 2017-01-24 | $51.28 | $52.18 | $50.96 | $51.01 | $14.36 | 600,860 |
| 2017-01-23 | $50.01 | $52.45 | $50.01 | $51.65 | $14.54 | 966,830 |
| 2017-01-20 | $48.40 | $50.19 | $48.23 | $50.04 | $14.09 | 863,980 |
| 2017-01-19 | $48.80 | $49.79 | $47.10 | $48.37 | $13.62 | 803,410 |
| 2017-01-18 | $50.10 | $50.19 | $48.88 | $48.96 | $13.79 | 652,010 |
| 2017-01-17 | $48.98 | $51.03 | $47.70 | $50.39 | $14.19 | 1,222,100 |
| 2017-01-16 | $53.80 | $53.80 | $48.84 | $48.99 | $13.79 | 1,737,290 |
| 2017-01-13 | $60.11 | $60.50 | $54.27 | $54.27 | $15.28 | 1,691,780 |
| 2017-01-12 | $60.90 | $61.48 | $59.80 | $60.30 | $16.98 | 696,300 |
| 2017-01-11 | $63.05 | $63.14 | $60.58 | $60.89 | $17.14 | 829,300 |
| 2017-01-10 | $62.61 | $65.70 | $62.01 | $63.05 | $17.75 | 849,480 |
| 2017-01-09 | $62.30 | $62.90 | $61.32 | $62.61 | $17.63 | 591,590 |
| 2017-01-06 | $64.36 | $64.37 | $62.26 | $62.89 | $17.71 | 999,970 |
| 2017-01-05 | $64.99 | $65.78 | $63.53 | $63.88 | $17.99 | 1,228,020 |
| 2017-01-04 | $63.90 | $65.90 | $63.10 | $65.00 | $18.30 | 1,536,460 |
| 2017-01-03 | $62.00 | $63.82 | $61.69 | $63.78 | $17.96 | 1,144,340 |
| 2017-01-02 | $61.73 | $61.73 | $61.73 | $61.73 | $17.38 | 0 |
| 2016-12-30 | $61.80 | $62.35 | $60.95 | $61.73 | $17.38 | 447,200 |
| 2016-12-29 | $61.88 | $62.46 | $61.31 | $62.08 | $17.48 | 423,800 |
| 2016-12-28 | $62.29 | $62.80 | $61.50 | $61.80 | $17.40 | 576,460 |
| 2016-12-27 | $62.10 | $62.62 | $61.80 | $62.42 | $17.58 | 446,850 |
| 2016-12-26 | $61.00 | $62.50 | $60.00 | $62.11 | $17.49 | 713,650 |
| 2016-12-23 | $63.10 | $63.13 | $60.50 | $61.68 | $17.37 | 913,250 |
| 2016-12-22 | $63.18 | $63.48 | $62.30 | $63.06 | $17.76 | 771,240 |
| 2016-12-21 | $63.00 | $63.42 | $62.19 | $63.18 | $17.79 | 815,490 |
| 2016-12-20 | $62.17 | $62.36 | $61.55 | $62.24 | $17.53 | 587,530 |
| 2016-12-19 | $62.46 | $62.46 | $61.33 | $62.02 | $17.46 | 685,600 |
| 2016-12-16 | $61.92 | $62.68 | $61.64 | $62.26 | $17.53 | 754,860 |
| 2016-12-15 | $60.99 | $63.19 | $60.68 | $61.89 | $17.43 | 1,020,070 |
| 2016-12-14 | $61.30 | $62.15 | $60.16 | $60.96 | $17.16 | 877,320 |
| 2016-12-13 | $60.30 | $62.35 | $59.65 | $61.30 | $17.26 | 885,410 |
| 2016-12-12 | $65.30 | $65.76 | $59.95 | $60.26 | $16.97 | 1,533,800 |
| 2016-12-09 | $66.90 | $67.37 | $65.00 | $65.69 | $18.50 | 909,090 |
| 2016-12-08 | $68.35 | $69.06 | $67.06 | $67.26 | $18.94 | 828,630 |
| 2016-12-07 | $68.00 | $68.90 | $66.16 | $68.71 | $19.35 | 1,206,140 |
| 2016-12-06 | $68.55 | $69.30 | $67.87 | $67.98 | $19.14 | 700,670 |
| 2016-12-05 | $67.73 | $69.45 | $67.22 | $68.11 | $19.18 | 816,630 |
| 2016-12-02 | $72.34 | $72.46 | $68.20 | $68.25 | $19.22 | 1,516,930 |
| 2016-12-01 | $72.00 | $72.97 | $71.10 | $71.77 | $20.21 | 944,060 |
| 2016-11-30 | $70.67 | $72.10 | $70.20 | $71.97 | $20.26 | 1,030,060 |
| 2016-11-29 | $73.09 | $73.97 | $71.05 | $71.10 | $20.02 | 1,620,320 |
| 2016-11-28 | $75.03 | $75.83 | $73.03 | $73.42 | $20.67 | 1,405,350 |
| 2016-11-25 | $75.02 | $76.26 | $72.02 | $75.87 | $21.36 | 2,319,100 |
| 2016-11-24 | $77.58 | $79.90 | $75.60 | $76.08 | $21.42 | 3,155,700 |
| 2016-11-23 | $76.02 | $78.50 | $75.82 | $77.56 | $21.84 | 2,886,140 |
| 2016-11-22 | $76.53 | $79.72 | $75.51 | $76.89 | $21.65 | 4,214,880 |
| 2016-11-21 | $73.95 | $77.60 | $73.00 | $76.00 | $21.40 | 4,152,900 |
| 2016-11-18 | $72.20 | $75.30 | $72.20 | $72.84 | $20.51 | 3,122,150 |
| 2016-11-17 | $72.25 | $72.25 | $69.80 | $70.21 | $19.77 | 1,644,970 |
| 2016-11-16 | $74.74 | $74.74 | $72.35 | $72.45 | $20.40 | 1,380,090 |
| 2016-11-15 | $75.53 | $75.54 | $73.76 | $74.60 | $21.01 | 1,316,240 |
| 2016-11-14 | $74.87 | $76.50 | $74.61 | $75.74 | $21.33 | 1,541,570 |
| 2016-11-11 | $76.18 | $76.83 | $74.32 | $75.20 | $21.17 | 2,425,020 |
| 2016-11-10 | $74.80 | $77.76 | $74.20 | $76.41 | $21.51 | 3,320,740 |
| 2016-11-09 | $72.45 | $75.49 | $71.50 | $73.92 | $20.81 | 3,285,790 |
| 2016-11-08 | $72.49 | $72.80 | $70.89 | $72.49 | $20.41 | 2,011,780 |
| 2016-11-07 | $73.08 | $73.99 | $70.88 | $72.18 | $20.32 | 2,148,990 |
| 2016-11-04 | $71.87 | $73.94 | $71.71 | $73.11 | $20.59 | 2,148,980 |
| 2016-11-03 | $72.50 | $74.19 | $71.38 | $71.42 | $20.11 | 2,588,500 |
| 2016-11-02 | $72.02 | $73.96 | $71.60 | $72.58 | $20.44 | 2,166,210 |
| 2016-11-01 | $68.57 | $74.22 | $68.51 | $72.58 | $20.44 | 3,256,450 |
| 2016-10-31 | $68.00 | $68.99 | $67.58 | $68.71 | $19.35 | 0 |
| 2016-10-28 | $69.06 | $69.30 | $67.58 | $68.84 | $19.38 | 1,532,220 |
| 2016-10-27 | $69.00 | $70.00 | $67.67 | $68.85 | $19.39 | 1,347,680 |
| 2016-10-26 | $69.85 | $69.85 | $68.25 | $68.84 | $19.38 | 1,468,170 |
| 2016-10-25 | $69.85 | $70.94 | $69.55 | $70.12 | $19.74 | 1,756,780 |
| 2016-10-24 | $69.99 | $70.98 | $69.00 | $70.29 | $19.79 | 1,988,460 |
| 2016-10-21 | $67.12 | $70.70 | $67.10 | $70.19 | $19.76 | 3,437,820 |
| 2016-10-20 | $67.90 | $68.41 | $66.36 | $67.12 | $18.90 | 1,338,060 |
| 2016-10-19 | $68.75 | $69.00 | $67.81 | $67.90 | $19.12 | 1,604,710 |
| 2016-10-18 | $66.51 | $69.30 | $66.50 | $68.75 | $19.36 | 1,909,500 |
| 2016-10-17 | $68.94 | $69.50 | $66.40 | $67.06 | $18.88 | 2,054,660 |
| 2016-10-14 | $66.03 | $69.00 | $66.03 | $68.31 | $19.23 | 2,398,680 |
| 2016-10-13 | $65.94 | $67.21 | $65.70 | $66.35 | $18.68 | 1,284,560 |
| 2016-10-12 | $64.50 | $67.38 | $64.00 | $66.35 | $18.68 | 2,216,220 |
| 2016-10-11 | $64.55 | $65.40 | $64.03 | $64.69 | $18.21 | 969,600 |
| 2016-10-10 | $62.51 | $65.20 | $62.20 | $64.84 | $18.26 | 1,287,660 |
| 2016-10-07 | $61.97 | $61.97 | $61.97 | $61.97 | $17.45 | 0 |
| 2016-10-06 | $61.97 | $61.97 | $61.97 | $61.97 | $17.45 | 0 |
| 2016-10-05 | $61.97 | $61.97 | $61.97 | $61.97 | $17.45 | 0 |
| 2016-10-04 | $61.97 | $61.97 | $61.97 | $61.97 | $17.45 | 0 |
| 2016-10-03 | $61.97 | $61.97 | $61.97 | $61.97 | $17.45 | 0 |
| 2016-09-30 | $61.91 | $62.24 | $61.62 | $61.97 | $17.45 | 595,150 |
| 2016-09-29 | $62.90 | $62.90 | $62.00 | $62.22 | $17.52 | 653,850 |
| 2016-09-28 | $62.19 | $63.00 | $62.00 | $62.29 | $17.54 | 588,350 |
| 2016-09-27 | $61.90 | $62.80 | $60.00 | $62.79 | $17.68 | 1,300,460 |
| 2016-09-26 | $66.19 | $66.19 | $61.57 | $61.72 | $17.38 | 1,970,510 |
| 2016-09-23 | $65.25 | $67.17 | $65.19 | $66.49 | $18.72 | 2,114,530 |
| 2016-09-22 | $64.98 | $65.50 | $64.51 | $65.19 | $18.36 | 1,262,840 |
| 2016-09-21 | $63.26 | $65.16 | $63.20 | $64.46 | $18.15 | 1,137,760 |
| 2016-09-20 | $63.34 | $63.95 | $63.08 | $63.36 | $17.84 | 642,790 |
| 2016-09-19 | $63.00 | $63.49 | $62.22 | $63.34 | $17.83 | 636,520 |
| 2016-09-16 | $62.59 | $62.59 | $62.59 | $62.59 | $17.62 | 0 |
| 2016-09-15 | $62.59 | $62.59 | $62.59 | $62.59 | $17.62 | 0 |
| 2016-09-14 | $62.20 | $63.48 | $62.03 | $62.59 | $17.62 | 588,030 |
| 2016-09-13 | $63.46 | $63.80 | $62.11 | $62.74 | $17.67 | 660,610 |
| 2016-09-12 | $63.20 | $64.85 | $62.66 | $62.93 | $17.72 | 1,188,120 |
| 2016-09-09 | $65.32 | $66.48 | $64.30 | $65.15 | $18.34 | 1,411,950 |
| 2016-09-08 | $64.90 | $65.35 | $64.25 | $65.21 | $18.36 | 910,680 |
| 2016-09-07 | $65.80 | $66.66 | $64.70 | $64.85 | $18.26 | 1,301,050 |
| 2016-09-06 | $64.42 | $65.93 | $62.79 | $65.80 | $18.53 | 1,504,700 |
| 2016-09-05 | $64.58 | $65.63 | $64.25 | $64.40 | $18.13 | 904,440 |
| 2016-09-02 | $64.65 | $65.58 | $64.10 | $64.35 | $18.12 | 970,690 |
| 2016-09-01 | $66.81 | $66.99 | $64.95 | $65.03 | $18.31 | 1,352,620 |
| 2016-08-31 | $65.80 | $67.10 | $64.30 | $67.00 | $18.87 | 1,797,520 |
| 2016-08-30 | $64.99 | $66.27 | $64.99 | $65.91 | $18.56 | 927,860 |
| 2016-08-29 | $66.02 | $66.50 | $64.88 | $65.11 | $18.33 | 1,153,980 |
| 2016-08-26 | $67.70 | $68.80 | $65.90 | $66.39 | $18.69 | 1,945,720 |
| 2016-08-25 | $67.48 | $68.30 | $65.01 | $67.78 | $19.08 | 2,103,050 |
| 2016-08-24 | $68.44 | $70.78 | $67.90 | $68.89 | $19.40 | 2,749,260 |
| 2016-08-23 | $66.50 | $68.88 | $66.50 | $67.94 | $19.13 | 1,687,080 |
| 2016-08-22 | $68.00 | $68.30 | $66.01 | $66.92 | $18.84 | 1,880,390 |
| 2016-08-19 | $71.10 | $71.60 | $67.80 | $68.25 | $19.22 | 3,623,120 |
| 2016-08-18 | $72.78 | $73.10 | $70.51 | $70.88 | $19.96 | 2,139,400 |
| 2016-08-17 | $72.06 | $73.50 | $71.50 | $72.64 | $20.45 | 2,123,310 |
| 2016-08-16 | $72.01 | $73.73 | $71.15 | $72.03 | $20.28 | 2,510,330 |
| 2016-08-15 | $67.01 | $73.50 | $67.00 | $72.32 | $20.36 | 3,143,630 |
| 2016-08-12 | $65.38 | $67.28 | $64.90 | $66.93 | $18.85 | 1,734,940 |
| 2016-08-11 | $67.55 | $67.60 | $65.50 | $65.58 | $18.47 | 1,707,660 |
| 2016-08-10 | $65.66 | $69.38 | $65.30 | $67.78 | $19.08 | 2,939,330 |
| 2016-08-09 | $63.88 | $66.60 | $63.48 | $65.86 | $18.54 | 2,056,140 |
| 2016-08-08 | $63.00 | $63.91 | $60.20 | $63.87 | $17.98 | 1,309,060 |
| 2016-08-05 | $65.70 | $66.00 | $63.51 | $63.89 | $17.99 | 1,606,400 |
| 2016-08-04 | $65.60 | $66.69 | $64.00 | $66.62 | $18.76 | 2,028,080 |
| 2016-08-03 | $62.20 | $65.66 | $61.10 | $65.00 | $18.30 | 2,059,860 |
| 2016-08-02 | $61.30 | $62.45 | $61.00 | $62.39 | $17.57 | 1,235,160 |
| 2016-08-01 | $64.00 | $64.00 | $59.63 | $61.43 | $17.30 | 1,683,810 |
| 2016-07-29 | $64.90 | $67.39 | $64.40 | $65.55 | $18.46 | 1,612,410 |
| 2016-07-28 | $66.79 | $66.80 | $63.43 | $66.40 | $18.62 | 2,035,540 |
| 2016-07-27 | $72.20 | $72.88 | $65.28 | $66.25 | $18.57 | 2,407,790 |
| 2016-07-26 | $71.00 | $73.26 | $70.90 | $72.27 | $20.26 | 1,435,560 |
| 2016-07-25 | $70.00 | $71.76 | $69.50 | $71.16 | $19.95 | 1,420,380 |
| 2016-07-22 | $73.88 | $74.78 | $70.71 | $71.12 | $19.94 | 2,067,940 |
| 2016-07-21 | $76.11 | $77.00 | $73.73 | $74.10 | $20.78 | 2,024,270 |
| 2016-07-20 | $78.25 | $78.50 | $76.53 | $76.97 | $21.58 | 1,545,570 |
| 2016-07-19 | $76.59 | $78.60 | $75.08 | $78.12 | $21.90 | 2,387,370 |
| 2016-07-18 | $80.54 | $82.95 | $77.05 | $77.99 | $21.87 | 2,705,230 |
| 2016-07-15 | $79.21 | $83.18 | $78.41 | $81.12 | $22.74 | 3,164,610 |
| 2016-07-14 | $76.31 | $79.20 | $76.31 | $79.13 | $22.19 | 2,329,250 |
| 2016-07-13 | $76.90 | $79.78 | $75.31 | $77.18 | $21.64 | 2,832,240 |
| 2016-07-12 | $74.94 | $77.20 | $70.50 | $77.11 | $21.62 | 3,106,280 |
| 2016-07-11 | $81.40 | $81.40 | $73.00 | $73.43 | $20.59 | 3,666,240 |
| 2016-07-08 | $82.00 | $82.99 | $80.43 | $80.61 | $22.60 | 2,580,500 |
| 2016-07-07 | $82.29 | $83.88 | $79.80 | $81.83 | $22.94 | 3,574,690 |
| 2016-07-06 | $84.80 | $85.47 | $79.20 | $83.02 | $23.28 | 4,568,820 |
| 2016-07-05 | $84.01 | $88.00 | $82.50 | $86.19 | $24.17 | 5,159,170 |
| 2016-07-04 | $78.88 | $84.44 | $77.66 | $83.50 | $23.41 | 4,289,720 |
| 2016-07-01 | $78.95 | $82.38 | $78.59 | $79.84 | $22.39 | 4,479,320 |
| 2016-06-30 | $82.00 | $83.40 | $79.22 | $79.22 | $22.21 | 6,300,260 |
| 2016-06-29 | $86.12 | $90.18 | $84.00 | $88.02 | $24.68 | 6,276,240 |
| 2016-06-28 | $85.88 | $88.88 | $81.49 | $84.42 | $23.67 | 7,739,620 |
| 2016-06-27 | $76.05 | $83.61 | $76.05 | $83.61 | $23.44 | 5,147,670 |
| 2016-06-24 | $72.16 | $77.98 | $70.52 | $76.01 | $21.31 | 6,340,790 |
| 2016-06-23 | $72.50 | $74.60 | $71.00 | $72.80 | $20.41 | 3,762,770 |
| 2016-06-22 | $73.00 | $75.00 | $70.92 | $73.31 | $20.55 | 4,815,560 |
| 2016-06-21 | $75.90 | $77.39 | $72.19 | $73.29 | $20.55 | 7,689,910 |
| 2016-06-20 | $74.50 | $78.45 | $73.50 | $75.98 | $21.30 | 8,934,130 |
| 2016-06-17 | $65.31 | $72.47 | $65.25 | $72.47 | $20.32 | 8,118,980 |
| 2016-06-16 | $66.00 | $67.68 | $64.18 | $65.88 | $18.47 | 5,475,840 |
| 2016-06-15 | $57.30 | $64.12 | $57.01 | $64.12 | $17.98 | 4,486,580 |
| 2016-06-14 | $58.02 | $60.20 | $57.00 | $58.29 | $16.34 | 3,711,150 |
| 2016-06-13 | $62.99 | $67.33 | $58.89 | $58.96 | $16.53 | 5,564,780 |
| 2016-06-10 | $65.43 | $65.43 | $65.43 | $65.43 | $18.34 | 0 |
| 2016-06-09 | $65.43 | $65.43 | $65.43 | $65.43 | $18.34 | 0 |
| 2016-06-08 | $64.00 | $67.87 | $62.00 | $65.43 | $18.34 | 5,438,020 |
| 2016-06-07 | $60.40 | $65.97 | $60.08 | $65.18 | $18.27 | 5,303,710 |
| 2016-06-06 | $61.05 | $62.44 | $58.50 | $60.52 | $16.97 | 3,048,630 |
| 2016-06-03 | $61.20 | $62.82 | $60.60 | $60.84 | $17.06 | 3,898,660 |
| 2016-06-02 | $58.06 | $61.97 | $58.06 | $61.70 | $17.30 | 4,603,640 |
| 2016-06-01 | $58.89 | $58.89 | $58.89 | $58.89 | $16.51 | 0 |
| 2016-05-31 | $55.80 | $60.00 | $55.50 | $58.89 | $16.51 | 4,262,440 |
| 2016-05-30 | $53.10 | $56.85 | $53.10 | $55.61 | $15.59 | 3,036,540 |
| 2016-05-27 | $56.50 | $58.49 | $55.18 | $55.40 | $15.53 | 4,124,140 |
| 2016-05-26 | $54.15 | $58.20 | $52.12 | $56.99 | $15.98 | 4,637,450 |
| 2016-05-25 | $53.70 | $55.74 | $53.06 | $55.22 | $15.48 | 5,147,850 |
| 2016-05-24 | $54.00 | $54.25 | $51.63 | $52.64 | $14.76 | 3,976,790 |
| 2016-05-23 | $50.48 | $54.53 | $50.26 | $54.53 | $15.29 | 5,448,450 |
| 2016-05-20 | $47.08 | $49.59 | $46.82 | $49.57 | $13.90 | 2,649,420 |
| 2016-05-19 | $48.01 | $49.66 | $47.88 | $48.01 | $13.46 | 2,108,390 |
| 2016-05-18 | $51.53 | $51.97 | $47.66 | $48.19 | $13.51 | 3,264,010 |
| 2016-05-17 | $53.09 | $54.48 | $52.90 | $52.96 | $14.85 | 2,456,450 |
| 2016-05-16 | $52.70 | $52.98 | $51.04 | $52.95 | $14.85 | 2,255,030 |
| 2016-05-13 | $52.36 | $54.87 | $51.80 | $53.00 | $14.86 | 2,980,340 |
| 2016-05-12 | $50.33 | $52.88 | $50.02 | $52.77 | $14.80 | 2,793,750 |
| 2016-05-11 | $55.78 | $56.18 | $51.80 | $51.89 | $14.55 | 3,347,870 |
| 2016-05-10 | $54.70 | $56.95 | $54.70 | $55.31 | $15.51 | 3,138,080 |
| 2016-05-09 | $59.00 | $59.31 | $54.92 | $54.98 | $15.42 | 4,481,130 |
| 2016-05-06 | $64.50 | $65.04 | $60.80 | $61.02 | $17.11 | 5,402,770 |
| 2016-05-05 | $65.50 | $65.56 | $63.55 | $64.35 | $18.04 | 6,314,660 |
| 2016-05-04 | $64.50 | $68.65 | $64.50 | $66.48 | $18.64 | 9,273,820 |
| 2016-05-03 | $69.50 | $71.10 | $64.00 | $65.33 | $18.32 | 11,000,210 |
| 2016-05-02 | $67.11 | $67.11 | $67.11 | $67.11 | $18.82 | 0 |
| 2016-04-29 | $67.11 | $67.11 | $65.18 | $67.11 | $18.82 | 8,164,660 |
| 2016-04-28 | $61.01 | $61.01 | $61.01 | $61.01 | $17.11 | 639,970 |
| 2016-04-27 | $55.46 | $55.46 | $55.46 | $55.46 | $15.55 | 129,300 |
| 2016-04-26 | $50.42 | $50.42 | $50.42 | $50.42 | $14.14 | 327,930 |
| 2016-04-25 | $45.84 | $45.84 | $45.84 | $45.84 | $12.85 | 215,280 |
| 2016-04-22 | $41.67 | $41.67 | $41.67 | $41.67 | $11.68 | 73,320 |
| 2016-04-21 | $37.88 | $37.88 | $37.88 | $37.88 | $10.62 | 35,070 |
| 2016-04-20 | $34.44 | $34.44 | $34.44 | $34.44 | $9.66 | 37,760 |
| 2016-04-19 | $31.31 | $31.31 | $31.31 | $31.31 | $8.78 | 14,550 |
| 2016-04-18 | $28.46 | $28.46 | $28.46 | $28.46 | $7.98 | 9,660 |
| 2016-04-15 | $25.87 | $25.87 | $25.87 | $25.87 | $7.25 | 5,650 |
| 2016-04-14 | $23.52 | $23.52 | $23.52 | $23.52 | $6.59 | 1,100 |
| 2016-04-13 | $21.38 | $21.38 | $21.38 | $21.38 | $5.99 | 4,300 |
| 2016-04-12 | $19.44 | $19.44 | $19.44 | $19.44 | $5.45 | 15,900 |
Zhejiang Dehong Automotive Electronic Electrical Company (603701) News Headlines
Recent Zhejiang Dehong Automotive Electronic Electrical Company (603701) News
Similar Companies to Zhejiang Dehong Automotive Electronic Electrical Company (603701) 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 | -- | -- | -- |