Shenzhen Ellassay Fashion Company Ltd (603808) Exchange: SHG
Data as of July 11, 2025
$8.43 ($0.19) 2.31%
Shenzhen Ellassay Fashion Company Ltd - Daily Information
Click for more stock information on Shenzhen Ellassay Fashion Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.24 |
| Previous Close | $8.43 |
| High | $8.59 |
| Low | $8.20 |
| Adjusted Open | $8.24 |
| Previous Adjusted Close | $8.43 |
| Adjusted High | $8.59 |
| Adjusted Low | $8.20 |
About Shenzhen Ellassay Fashion Company Ltd (603808)
Invest in Shenzhen Ellassay Fashion Company Ltd (603808)
Historical Stock Data for Shenzhen Ellassay Fashion Company Ltd (603808)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.24 | $8.59 | $8.20 | $8.43 | $8.43 | 8,904,890 |
| 2025-07-08 | $8.24 | $8.60 | $8.15 | $8.24 | $8.24 | 5,597,600 |
| 2025-07-07 | $8.10 | $8.28 | $8.03 | $8.19 | $8.19 | 3,390,400 |
| 2025-07-04 | $8.19 | $8.23 | $8.05 | $8.10 | $8.10 | 2,923,100 |
| 2025-07-03 | $8.23 | $8.30 | $8.14 | $8.19 | $8.19 | 2,661,000 |
| 2025-07-02 | $8.36 | $8.36 | $8.18 | $8.24 | $8.24 | 3,442,690 |
| 2025-06-30 | $8.06 | $8.49 | $7.91 | $8.30 | $8.30 | 8,591,350 |
| 2025-06-27 | $7.86 | $8.00 | $7.83 | $7.97 | $7.97 | 2,843,270 |
| 2025-06-26 | $7.96 | $8.09 | $7.83 | $7.86 | $7.86 | 3,544,550 |
| 2025-06-25 | $7.95 | $8.37 | $7.89 | $7.94 | $7.94 | 6,652,800 |
| 2025-06-24 | $7.66 | $7.91 | $7.61 | $7.89 | $7.89 | 3,831,530 |
| 2025-06-23 | $7.47 | $7.68 | $7.46 | $7.65 | $7.65 | 3,368,800 |
| 2025-06-20 | $7.58 | $7.65 | $7.50 | $7.52 | $7.52 | 3,184,780 |
| 2025-06-19 | $7.73 | $7.80 | $7.56 | $7.60 | $7.60 | 3,840,160 |
| 2025-06-18 | $7.82 | $7.95 | $7.68 | $7.76 | $7.76 | 5,422,100 |
| 2025-06-17 | $7.95 | $7.98 | $7.84 | $7.90 | $7.90 | 4,623,770 |
| 2025-06-13 | $8.22 | $8.27 | $7.87 | $7.94 | $7.94 | 13,407,050 |
| 2025-06-12 | $8.11 | $8.90 | $8.03 | $8.33 | $8.33 | 16,636,270 |
| 2025-06-11 | $7.94 | $8.12 | $7.93 | $8.09 | $8.09 | 4,302,070 |
| 2025-06-10 | $8.04 | $8.09 | $7.83 | $7.97 | $7.97 | 4,938,580 |
| 2025-06-09 | $7.91 | $8.03 | $7.87 | $8.01 | $8.01 | 4,061,840 |
| 2025-06-06 | $7.87 | $7.93 | $7.79 | $7.92 | $7.92 | 3,663,870 |
| 2025-06-05 | $7.97 | $8.07 | $7.82 | $7.87 | $7.87 | 4,838,900 |
| 2025-06-04 | $7.87 | $8.26 | $7.87 | $8.03 | $8.03 | 7,060,430 |
| 2025-06-03 | $7.58 | $7.86 | $7.58 | $7.83 | $7.83 | 5,256,150 |
| 2025-05-30 | $7.74 | $7.87 | $7.64 | $7.66 | $7.66 | 3,934,100 |
| 2025-05-29 | $7.75 | $7.81 | $7.61 | $7.77 | $7.77 | 5,042,990 |
| 2025-05-28 | $7.54 | $7.72 | $7.54 | $7.69 | $7.69 | 3,977,400 |
| 2025-05-27 | $7.39 | $7.62 | $7.39 | $7.60 | $7.60 | 5,157,100 |
| 2025-05-26 | $7.42 | $7.50 | $7.30 | $7.41 | $7.41 | 4,196,380 |
| 2025-05-23 | $7.49 | $7.54 | $7.37 | $7.38 | $7.38 | 3,450,210 |
| 2025-05-22 | $7.61 | $7.68 | $7.46 | $7.49 | $7.49 | 3,945,300 |
| 2025-05-21 | $7.58 | $7.65 | $7.48 | $7.62 | $7.62 | 4,148,690 |
| 2025-05-20 | $7.45 | $7.63 | $7.35 | $7.60 | $7.60 | 4,615,920 |
| 2025-05-19 | $7.31 | $7.48 | $7.28 | $7.45 | $7.45 | 5,188,120 |
| 2025-05-16 | $7.24 | $7.35 | $7.18 | $7.32 | $7.32 | 3,741,890 |
| 2025-05-15 | $7.19 | $7.30 | $7.18 | $7.26 | $7.26 | 4,027,580 |
| 2025-05-14 | $7.23 | $7.23 | $7.08 | $7.21 | $7.21 | 3,141,370 |
| 2025-05-13 | $7.22 | $7.31 | $7.19 | $7.24 | $7.24 | 3,868,000 |
| 2025-05-12 | $7.21 | $7.30 | $7.13 | $7.19 | $7.19 | 4,156,280 |
| 2025-05-09 | $7.20 | $7.25 | $7.15 | $7.17 | $7.17 | 4,151,670 |
| 2025-05-08 | $7.16 | $7.20 | $7.07 | $7.18 | $7.18 | 4,106,550 |
| 2025-05-07 | $7.13 | $7.20 | $7.08 | $7.15 | $7.15 | 5,951,380 |
| 2025-05-06 | $6.95 | $7.12 | $6.95 | $7.09 | $7.09 | 6,388,470 |
| 2025-04-30 | $7.01 | $7.16 | $6.87 | $6.90 | $6.90 | 6,261,520 |
| 2025-04-29 | $6.72 | $7.13 | $6.72 | $6.97 | $6.97 | 11,236,660 |
| 2025-04-28 | $6.70 | $6.70 | $6.53 | $6.62 | $6.62 | 2,977,200 |
| 2025-04-25 | $6.70 | $6.77 | $6.67 | $6.71 | $6.71 | 2,870,500 |
| 2025-04-24 | $6.68 | $6.79 | $6.62 | $6.67 | $6.67 | 3,063,600 |
| 2025-04-23 | $6.81 | $6.85 | $6.68 | $6.69 | $6.69 | 3,035,800 |
| 2025-04-22 | $6.75 | $6.80 | $6.71 | $6.78 | $6.78 | 3,561,600 |
| 2025-04-21 | $6.76 | $6.84 | $6.65 | $6.75 | $6.75 | 4,541,300 |
| 2025-04-18 | $6.80 | $7.04 | $6.64 | $6.78 | $6.78 | 7,743,800 |
| 2025-04-17 | $6.69 | $6.94 | $6.61 | $6.80 | $6.80 | 4,950,860 |
| 2025-04-16 | $6.72 | $6.76 | $6.47 | $6.71 | $6.71 | 4,733,370 |
| 2025-04-15 | $6.56 | $6.72 | $6.52 | $6.72 | $6.72 | 3,732,040 |
| 2025-04-14 | $6.44 | $6.63 | $6.44 | $6.57 | $6.57 | 3,942,300 |
| 2025-04-11 | $6.38 | $6.52 | $6.37 | $6.42 | $6.42 | 2,813,400 |
| 2025-04-10 | $6.26 | $6.48 | $6.26 | $6.41 | $6.41 | 4,984,260 |
| 2025-04-09 | $6.10 | $6.29 | $5.76 | $6.24 | $6.24 | 6,548,640 |
| 2025-04-08 | $6.21 | $6.31 | $6.06 | $6.18 | $6.18 | 7,811,920 |
| 2025-04-07 | $6.77 | $6.77 | $6.31 | $6.31 | $6.31 | 5,752,500 |
| 2025-04-03 | $6.95 | $7.04 | $6.91 | $7.01 | $7.01 | 2,190,600 |
| 2025-04-02 | $7.01 | $7.05 | $6.93 | $7.00 | $7.00 | 2,844,750 |
| 2025-04-01 | $6.82 | $7.04 | $6.81 | $6.94 | $6.94 | 3,208,330 |
| 2025-03-31 | $6.92 | $6.94 | $6.76 | $6.80 | $6.80 | 4,084,400 |
| 2025-03-28 | $7.15 | $7.15 | $6.96 | $6.99 | $6.99 | 3,627,200 |
| 2025-03-27 | $7.11 | $7.22 | $7.03 | $7.13 | $7.13 | 3,188,650 |
| 2025-03-26 | $7.00 | $7.20 | $6.97 | $7.16 | $7.16 | 4,414,380 |
| 2025-03-25 | $7.01 | $7.02 | $6.87 | $6.99 | $6.99 | 4,062,920 |
| 2025-03-24 | $7.26 | $7.27 | $6.92 | $7.01 | $7.01 | 5,983,000 |
| 2025-03-21 | $7.35 | $7.36 | $7.21 | $7.26 | $7.26 | 4,548,600 |
| 2025-03-20 | $7.40 | $7.44 | $7.33 | $7.36 | $7.36 | 4,137,060 |
| 2025-03-19 | $7.48 | $7.51 | $7.36 | $7.40 | $7.40 | 4,209,660 |
| 2025-03-18 | $7.41 | $7.51 | $7.34 | $7.51 | $7.51 | 5,314,900 |
| 2025-03-17 | $7.36 | $7.48 | $7.36 | $7.41 | $7.41 | 6,042,270 |
| 2025-03-14 | $7.22 | $7.43 | $7.16 | $7.37 | $7.37 | 9,379,520 |
| 2025-03-13 | $7.27 | $7.31 | $7.13 | $7.21 | $7.21 | 5,361,500 |
| 2025-03-12 | $7.33 | $7.38 | $7.24 | $7.29 | $7.29 | 7,228,730 |
| 2025-03-11 | $7.22 | $7.33 | $7.18 | $7.33 | $7.33 | 4,959,800 |
| 2025-03-10 | $7.18 | $7.33 | $7.18 | $7.28 | $7.28 | 5,204,600 |
| 2025-03-07 | $7.21 | $7.28 | $7.13 | $7.17 | $7.17 | 4,005,840 |
| 2025-03-06 | $7.15 | $7.23 | $7.07 | $7.22 | $7.22 | 4,953,490 |
| 2025-03-05 | $7.22 | $7.26 | $7.01 | $7.14 | $7.14 | 5,590,300 |
| 2025-03-04 | $7.23 | $7.29 | $7.18 | $7.26 | $7.26 | 4,320,500 |
| 2025-03-03 | $7.23 | $7.39 | $7.19 | $7.28 | $7.28 | 6,832,290 |
| 2025-02-28 | $7.31 | $7.41 | $7.19 | $7.23 | $7.23 | 5,599,900 |
| 2025-02-27 | $7.22 | $7.37 | $7.22 | $7.36 | $7.36 | 6,330,000 |
| 2025-02-26 | $7.17 | $7.30 | $7.17 | $7.25 | $7.25 | 4,790,500 |
| 2025-02-25 | $7.15 | $7.30 | $7.12 | $7.17 | $7.17 | 3,984,350 |
| 2025-02-24 | $7.16 | $7.27 | $7.10 | $7.21 | $7.21 | 5,089,100 |
| 2025-02-20 | $7.15 | $7.29 | $7.11 | $7.26 | $7.26 | 5,443,400 |
| 2025-02-19 | $7.13 | $7.19 | $7.10 | $7.14 | $7.14 | 4,183,400 |
| 2025-02-18 | $7.33 | $7.34 | $7.10 | $7.12 | $7.12 | 5,287,100 |
| 2025-02-17 | $7.16 | $7.33 | $7.13 | $7.32 | $7.32 | 6,338,780 |
| 2025-02-14 | $7.18 | $7.20 | $7.10 | $7.20 | $7.20 | 5,540,200 |
| 2025-02-13 | $7.28 | $7.31 | $7.17 | $7.18 | $7.18 | 5,838,380 |
| 2025-02-12 | $7.26 | $7.33 | $7.19 | $7.28 | $7.28 | 6,302,200 |
| 2025-02-11 | $7.23 | $7.32 | $7.14 | $7.28 | $7.28 | 8,682,800 |
| 2025-02-10 | $7.08 | $7.22 | $7.06 | $7.22 | $7.22 | 8,335,440 |
| 2025-02-07 | $7.01 | $7.14 | $6.97 | $7.09 | $7.09 | 8,307,400 |
| 2025-02-06 | $7.00 | $7.02 | $6.87 | $7.01 | $7.01 | 7,517,420 |
| 2025-02-05 | $6.98 | $7.03 | $6.89 | $6.96 | $6.96 | 5,836,450 |
| 2025-01-27 | $6.94 | $7.12 | $6.89 | $6.96 | $6.96 | 7,795,590 |
| 2025-01-24 | $6.92 | $7.02 | $6.87 | $7.02 | $7.02 | 7,420,160 |
| 2025-01-23 | $7.17 | $7.24 | $6.92 | $6.96 | $6.96 | 12,533,320 |
| 2025-01-22 | $7.12 | $7.27 | $7.00 | $7.16 | $7.16 | 10,965,610 |
| 2025-01-21 | $7.78 | $7.78 | $7.10 | $7.23 | $7.23 | 22,151,710 |
| 2025-01-20 | $7.92 | $8.37 | $7.64 | $7.70 | $7.70 | 27,081,410 |
| 2025-01-17 | $9.00 | $9.23 | $7.94 | $8.13 | $8.13 | 47,408,680 |
| 2025-01-16 | $8.45 | $8.81 | $8.45 | $8.81 | $8.81 | 24,569,320 |
| 2025-01-15 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 2,129,090 |
| 2025-01-14 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 2,841,300 |
| 2025-01-13 | $6.82 | $6.82 | $6.38 | $6.62 | $6.62 | 8,880,800 |
| 2025-01-09 | $7.77 | $8.05 | $7.58 | $7.66 | $7.66 | 11,543,200 |
| 2025-01-08 | $7.45 | $8.10 | $7.45 | $7.77 | $7.77 | 16,087,900 |
| 2025-01-07 | $7.24 | $7.52 | $7.07 | $7.49 | $7.49 | 9,433,200 |
| 2025-01-06 | $7.40 | $7.63 | $6.93 | $7.30 | $7.30 | 13,400,730 |
| 2025-01-03 | $7.36 | $7.85 | $7.36 | $7.57 | $7.57 | 21,362,270 |
| 2025-01-02 | $6.99 | $7.69 | $6.98 | $7.40 | $7.40 | 16,994,390 |
| 2024-12-31 | $7.03 | $7.18 | $6.97 | $6.99 | $6.99 | 3,396,620 |
| 2024-12-30 | $7.19 | $7.21 | $7.01 | $7.06 | $7.06 | 3,613,900 |
| 2024-12-27 | $7.14 | $7.32 | $7.06 | $7.25 | $7.25 | 4,563,500 |
| 2024-12-26 | $7.03 | $7.57 | $7.03 | $7.25 | $7.25 | 6,774,730 |
| 2024-12-25 | $7.18 | $7.22 | $6.88 | $7.03 | $7.03 | 4,458,200 |
| 2024-12-24 | $7.22 | $7.26 | $7.12 | $7.22 | $7.22 | 4,508,800 |
| 2024-12-23 | $7.67 | $7.69 | $7.14 | $7.16 | $7.16 | 6,398,700 |
| 2024-12-20 | $7.54 | $7.78 | $7.51 | $7.71 | $7.71 | 5,758,260 |
| 2024-12-19 | $7.57 | $7.58 | $7.38 | $7.54 | $7.54 | 6,026,700 |
| 2024-12-18 | $7.74 | $7.80 | $7.57 | $7.62 | $7.62 | 5,969,950 |
| 2024-12-17 | $8.35 | $8.39 | $7.72 | $7.76 | $7.76 | 10,130,950 |
| 2024-12-16 | $8.29 | $8.60 | $8.24 | $8.33 | $8.33 | 11,798,700 |
| 2024-12-13 | $8.22 | $8.55 | $8.08 | $8.28 | $8.28 | 10,606,490 |
| 2024-12-12 | $8.02 | $8.27 | $7.98 | $8.24 | $8.24 | 9,138,680 |
| 2024-12-11 | $7.87 | $8.04 | $7.86 | $8.04 | $8.04 | 7,789,300 |
| 2024-12-10 | $8.17 | $8.22 | $7.86 | $7.90 | $7.90 | 8,037,850 |
| 2024-12-09 | $7.88 | $7.94 | $7.80 | $7.94 | $7.94 | 5,682,520 |
| 2024-12-06 | $7.75 | $8.04 | $7.68 | $7.89 | $7.89 | 6,728,380 |
| 2024-12-05 | $7.66 | $7.75 | $7.59 | $7.75 | $7.75 | 5,022,000 |
| 2024-12-04 | $7.78 | $7.88 | $7.63 | $7.69 | $7.69 | 6,138,500 |
| 2024-12-03 | $7.88 | $7.90 | $7.74 | $7.83 | $7.83 | 6,717,900 |
| 2024-12-02 | $7.88 | $7.96 | $7.81 | $7.87 | $7.87 | 9,272,140 |
| 2024-11-29 | $7.71 | $7.89 | $7.68 | $7.85 | $7.85 | 7,564,530 |
| 2024-11-28 | $7.79 | $7.86 | $7.69 | $7.73 | $7.73 | 9,468,520 |
| 2024-11-27 | $7.53 | $7.76 | $7.30 | $7.70 | $7.70 | 9,674,910 |
| 2024-11-26 | $7.78 | $7.79 | $7.49 | $7.59 | $7.59 | 9,214,570 |
| 2024-11-25 | $7.58 | $7.99 | $7.52 | $7.77 | $7.77 | 13,202,860 |
| 2024-11-22 | $8.01 | $8.24 | $7.53 | $7.61 | $7.61 | 16,139,400 |
| 2024-11-21 | $8.30 | $8.38 | $8.00 | $8.03 | $8.03 | 19,504,530 |
| 2024-11-20 | $8.20 | $8.93 | $8.05 | $8.48 | $8.48 | 25,975,360 |
| 2024-11-19 | $7.85 | $9.07 | $7.58 | $8.70 | $8.70 | 35,494,710 |
| 2024-11-18 | $7.81 | $8.26 | $7.61 | $8.26 | $8.26 | 30,828,450 |
| 2024-11-15 | $7.06 | $7.72 | $7.02 | $7.51 | $7.51 | 11,745,970 |
| 2024-11-14 | $7.16 | $7.18 | $7.00 | $7.05 | $7.05 | 3,800,090 |
| 2024-11-13 | $7.19 | $7.28 | $7.05 | $7.18 | $7.18 | 5,194,590 |
| 2024-11-12 | $7.25 | $7.35 | $7.15 | $7.18 | $7.18 | 6,807,980 |
| 2024-11-11 | $7.26 | $7.32 | $7.19 | $7.25 | $7.25 | 5,673,800 |
| 2024-11-08 | $7.33 | $7.39 | $7.17 | $7.29 | $7.29 | 6,265,320 |
| 2024-11-07 | $7.13 | $7.35 | $7.13 | $7.31 | $7.31 | 4,987,210 |
| 2024-11-06 | $7.30 | $7.38 | $7.18 | $7.20 | $7.20 | 3,662,770 |
| 2024-11-05 | $7.07 | $7.34 | $7.07 | $7.30 | $7.30 | 5,586,920 |
| 2024-11-04 | $6.95 | $7.14 | $6.95 | $7.08 | $7.08 | 2,975,010 |
| 2024-11-01 | $7.04 | $7.14 | $6.90 | $6.94 | $6.94 | 4,271,560 |
| 2024-10-31 | $6.93 | $7.14 | $6.93 | $7.10 | $7.10 | 4,656,210 |
| 2024-10-30 | $6.96 | $7.08 | $6.91 | $6.97 | $6.97 | 4,805,790 |
| 2024-10-29 | $7.37 | $7.37 | $7.07 | $7.08 | $7.08 | 4,890,240 |
| 2024-10-28 | $7.13 | $7.34 | $7.13 | $7.33 | $7.33 | 3,159,960 |
| 2024-10-25 | $7.12 | $7.17 | $7.08 | $7.16 | $7.16 | 2,686,500 |
| 2024-10-24 | $7.01 | $7.12 | $6.93 | $7.05 | $7.05 | 3,416,090 |
| 2024-10-23 | $6.92 | $7.04 | $6.86 | $6.98 | $6.98 | 4,055,560 |
| 2024-10-22 | $6.74 | $6.96 | $6.70 | $6.93 | $6.93 | 3,674,770 |
| 2024-10-21 | $6.79 | $6.80 | $6.62 | $6.73 | $6.73 | 3,846,000 |
| 2024-10-18 | $6.58 | $6.78 | $6.57 | $6.70 | $6.70 | 4,018,580 |
| 2024-10-17 | $6.63 | $6.75 | $6.61 | $6.61 | $6.61 | 2,593,330 |
| 2024-10-16 | $6.51 | $6.70 | $6.50 | $6.66 | $6.66 | 2,891,480 |
| 2024-10-15 | $6.63 | $6.72 | $6.58 | $6.58 | $6.58 | 3,671,390 |
| 2024-10-14 | $6.62 | $6.73 | $6.55 | $6.69 | $6.69 | 3,895,550 |
| 2024-10-11 | $6.78 | $6.85 | $6.54 | $6.62 | $6.62 | 5,424,890 |
| 2024-10-10 | $6.83 | $7.00 | $6.64 | $6.78 | $6.78 | 5,886,750 |
| 2024-10-09 | $7.36 | $7.36 | $6.76 | $6.79 | $6.79 | 8,104,780 |
| 2024-10-08 | $7.90 | $7.90 | $7.19 | $7.50 | $7.50 | 10,511,950 |
| 2024-09-30 | $6.89 | $7.27 | $6.71 | $7.22 | $7.22 | 9,426,880 |
| 2024-09-27 | $6.55 | $6.69 | $6.48 | $6.68 | $6.68 | 4,596,670 |
| 2024-09-26 | $6.25 | $6.46 | $6.24 | $6.45 | $6.45 | 4,523,100 |
| 2024-09-25 | $6.20 | $6.39 | $6.19 | $6.28 | $6.28 | 3,315,460 |
| 2024-09-24 | $5.93 | $6.16 | $5.93 | $6.15 | $6.15 | 2,303,160 |
| 2024-09-23 | $6.00 | $6.05 | $5.91 | $5.95 | $5.95 | 1,880,960 |
| 2024-09-20 | $6.03 | $6.05 | $5.96 | $6.01 | $6.01 | 1,084,390 |
| 2024-09-19 | $5.84 | $6.10 | $5.84 | $6.05 | $6.05 | 2,073,400 |
| 2024-09-18 | $5.88 | $5.91 | $5.72 | $5.83 | $5.83 | 1,516,910 |
| 2024-09-13 | $6.00 | $6.06 | $5.90 | $5.90 | $5.90 | 1,954,400 |
| 2024-09-12 | $6.09 | $6.17 | $6.01 | $6.03 | $6.03 | 1,351,100 |
| 2024-09-11 | $6.11 | $6.15 | $6.05 | $6.07 | $6.07 | 1,352,200 |
| 2024-09-10 | $6.21 | $6.21 | $6.06 | $6.16 | $6.16 | 1,537,700 |
| 2024-09-09 | $6.07 | $6.21 | $6.06 | $6.17 | $6.17 | 1,595,600 |
| 2024-09-06 | $6.28 | $6.30 | $6.08 | $6.11 | $6.11 | 2,238,110 |
| 2024-09-05 | $6.28 | $6.30 | $6.21 | $6.27 | $6.27 | 2,075,490 |
| 2024-09-04 | $6.34 | $6.38 | $6.22 | $6.26 | $6.26 | 2,446,690 |
| 2024-09-03 | $6.29 | $6.40 | $6.24 | $6.36 | $6.36 | 2,433,100 |
| 2024-09-02 | $6.35 | $6.47 | $6.29 | $6.31 | $6.31 | 3,606,250 |
| 2024-08-30 | $6.36 | $6.47 | $6.31 | $6.38 | $6.38 | 3,865,160 |
| 2024-08-29 | $6.33 | $6.44 | $6.26 | $6.41 | $6.41 | 2,890,770 |
| 2024-08-28 | $6.21 | $6.39 | $6.15 | $6.36 | $6.36 | 1,963,100 |
| 2024-08-27 | $6.20 | $6.25 | $6.12 | $6.20 | $6.20 | 1,357,200 |
| 2024-08-26 | $6.15 | $6.27 | $6.07 | $6.22 | $6.22 | 1,672,720 |
| 2024-08-23 | $6.10 | $6.20 | $6.07 | $6.10 | $6.10 | 1,821,400 |
| 2024-08-22 | $6.07 | $6.17 | $6.04 | $6.10 | $6.10 | 1,737,220 |
| 2024-08-21 | $6.19 | $6.22 | $6.06 | $6.07 | $6.07 | 1,934,600 |
| 2024-08-20 | $6.29 | $6.35 | $6.16 | $6.18 | $6.18 | 1,844,700 |
| 2024-08-19 | $6.28 | $6.38 | $6.22 | $6.29 | $6.29 | 1,715,030 |
| 2024-08-16 | $6.39 | $6.40 | $6.26 | $6.28 | $6.28 | 1,517,100 |
| 2024-08-15 | $6.28 | $6.38 | $6.23 | $6.37 | $6.37 | 1,759,970 |
| 2024-08-14 | $6.33 | $6.35 | $6.26 | $6.28 | $6.28 | 1,762,960 |
| 2024-08-13 | $6.29 | $6.36 | $6.21 | $6.33 | $6.33 | 1,555,890 |
| 2024-08-12 | $6.30 | $6.35 | $6.23 | $6.31 | $6.31 | 1,268,880 |
| 2024-08-09 | $6.34 | $6.38 | $6.29 | $6.29 | $6.29 | 1,354,990 |
| 2024-08-08 | $6.29 | $6.35 | $6.22 | $6.33 | $6.33 | 1,435,990 |
| 2024-08-07 | $6.26 | $6.33 | $6.21 | $6.29 | $6.29 | 2,158,590 |
| 2024-08-06 | $6.19 | $6.27 | $6.14 | $6.26 | $6.26 | 1,892,000 |
| 2024-08-05 | $6.17 | $6.28 | $6.10 | $6.12 | $6.12 | 2,152,680 |
| 2024-08-02 | $6.18 | $6.27 | $6.14 | $6.17 | $6.17 | 1,632,940 |
| 2024-08-01 | $6.28 | $6.31 | $6.19 | $6.24 | $6.24 | 2,215,200 |
| 2024-07-31 | $6.06 | $6.26 | $6.00 | $6.25 | $6.25 | 2,577,150 |
| 2024-07-30 | $6.00 | $6.09 | $5.94 | $6.04 | $6.04 | 2,348,700 |
| 2024-07-29 | $6.10 | $6.10 | $5.97 | $5.99 | $5.99 | 1,671,030 |
| 2024-07-26 | $5.99 | $6.10 | $5.99 | $6.08 | $6.08 | 1,281,500 |
| 2024-07-25 | $5.88 | $6.04 | $5.82 | $5.99 | $5.99 | 1,699,250 |
| 2024-07-24 | $6.00 | $6.01 | $5.88 | $5.90 | $5.90 | 1,817,400 |
| 2024-07-23 | $6.10 | $6.16 | $5.99 | $5.99 | $5.99 | 1,471,500 |
| 2024-07-22 | $6.13 | $6.14 | $6.05 | $6.11 | $6.11 | 902,500 |
| 2024-07-19 | $6.15 | $6.16 | $6.05 | $6.12 | $6.12 | 1,308,600 |
| 2024-07-18 | $6.08 | $6.15 | $5.99 | $6.15 | $6.15 | 1,583,490 |
| 2024-07-17 | $6.09 | $6.17 | $6.06 | $6.09 | $6.09 | 1,299,700 |
| 2024-07-16 | $6.17 | $6.24 | $6.09 | $6.13 | $6.13 | 1,680,790 |
| 2024-07-15 | $6.28 | $6.28 | $6.12 | $6.18 | $6.18 | 1,304,200 |
| 2024-07-12 | $6.23 | $6.36 | $6.23 | $6.25 | $6.25 | 1,925,600 |
| 2024-07-11 | $6.09 | $6.29 | $6.06 | $6.27 | $6.27 | 2,465,000 |
| 2024-07-10 | $6.15 | $6.15 | $6.00 | $6.02 | $6.02 | 1,626,900 |
| 2024-07-09 | $6.08 | $6.18 | $5.96 | $6.14 | $6.14 | 1,821,240 |
| 2024-07-08 | $6.28 | $6.28 | $6.07 | $6.08 | $6.08 | 1,722,090 |
| 2024-07-05 | $6.18 | $6.30 | $6.16 | $6.28 | $6.28 | 1,423,300 |
| 2024-07-04 | $6.45 | $6.45 | $6.20 | $6.21 | $6.21 | 2,317,390 |
| 2024-07-03 | $6.49 | $6.53 | $6.41 | $6.45 | $6.45 | 1,812,070 |
| 2024-07-02 | $6.41 | $6.52 | $6.35 | $6.46 | $6.46 | 1,330,800 |
| 2024-07-01 | $6.30 | $6.42 | $6.24 | $6.40 | $6.40 | 1,817,640 |
| 2024-06-28 | $6.38 | $6.48 | $6.33 | $6.33 | $6.33 | 2,154,600 |
| 2024-06-27 | $6.53 | $6.59 | $6.41 | $6.41 | $6.41 | 1,601,600 |
| 2024-06-26 | $6.37 | $6.56 | $6.37 | $6.56 | $6.56 | 1,667,300 |
| 2024-06-25 | $6.30 | $6.51 | $6.30 | $6.42 | $6.42 | 2,417,500 |
| 2024-06-24 | $6.57 | $6.57 | $6.29 | $6.31 | $6.31 | 2,620,930 |
| 2024-06-21 | $6.50 | $6.63 | $6.46 | $6.59 | $6.59 | 1,070,900 |
| 2024-06-20 | $6.74 | $6.74 | $6.53 | $6.54 | $6.54 | 1,889,000 |
| 2024-06-19 | $6.77 | $6.82 | $6.72 | $6.72 | $6.72 | 904,400 |
| 2024-06-18 | $6.70 | $6.77 | $6.65 | $6.75 | $6.75 | 1,233,780 |
| 2024-06-17 | $6.70 | $6.76 | $6.66 | $6.68 | $6.68 | 1,434,800 |
| 2024-06-14 | $6.70 | $6.79 | $6.60 | $6.76 | $6.76 | 2,019,200 |
| 2024-06-13 | $6.80 | $6.81 | $6.66 | $6.70 | $6.70 | 2,036,790 |
| 2024-06-12 | $6.91 | $7.04 | $6.89 | $6.96 | $6.96 | 2,230,000 |
| 2024-06-11 | $7.08 | $7.08 | $6.85 | $6.94 | $6.94 | 2,709,400 |
| 2024-06-07 | $6.96 | $7.14 | $6.88 | $7.08 | $7.08 | 3,316,790 |
| 2024-06-06 | $7.08 | $7.16 | $6.80 | $6.85 | $6.85 | 3,935,060 |
| 2024-06-05 | $7.24 | $7.26 | $7.09 | $7.10 | $7.10 | 2,093,320 |
| 2024-06-04 | $7.27 | $7.36 | $7.15 | $7.25 | $7.25 | 2,021,160 |
| 2024-06-03 | $7.63 | $7.63 | $7.28 | $7.33 | $7.33 | 2,867,630 |
| 2024-05-31 | $7.57 | $7.63 | $7.55 | $7.58 | $7.58 | 1,710,920 |
| 2024-05-30 | $7.61 | $7.64 | $7.51 | $7.56 | $7.56 | 1,276,400 |
| 2024-05-29 | $7.50 | $7.65 | $7.47 | $7.59 | $7.59 | 1,931,400 |
| 2024-05-28 | $7.66 | $7.66 | $7.52 | $7.52 | $7.52 | 1,953,640 |
| 2024-05-27 | $7.64 | $7.71 | $7.50 | $7.66 | $7.66 | 2,054,430 |
| 2024-05-24 | $7.69 | $7.75 | $7.61 | $7.62 | $7.62 | 2,389,700 |
| 2024-05-23 | $7.91 | $7.92 | $7.66 | $7.68 | $7.68 | 3,090,930 |
| 2024-05-22 | $7.95 | $7.96 | $7.88 | $7.91 | $7.91 | 2,065,690 |
| 2024-05-21 | $8.03 | $8.03 | $7.85 | $7.90 | $7.90 | 2,627,700 |
| 2024-05-20 | $7.98 | $8.03 | $7.95 | $7.98 | $7.98 | 2,986,350 |
| 2024-05-17 | $7.96 | $8.03 | $7.89 | $7.95 | $7.95 | 2,832,220 |
| 2024-05-16 | $8.00 | $8.05 | $7.95 | $7.97 | $7.97 | 2,557,100 |
| 2024-05-15 | $8.00 | $8.05 | $7.94 | $7.98 | $7.98 | 2,449,530 |
| 2024-05-14 | $7.80 | $8.05 | $7.75 | $7.96 | $7.96 | 4,544,140 |
| 2024-05-13 | $7.80 | $7.82 | $7.67 | $7.75 | $7.75 | 2,729,410 |
| 2024-05-10 | $7.96 | $8.00 | $7.81 | $7.82 | $7.82 | 2,888,260 |
| 2024-05-09 | $7.91 | $8.04 | $7.90 | $7.97 | $7.97 | 2,349,810 |
| 2024-05-08 | $8.07 | $8.08 | $7.86 | $7.89 | $7.89 | 3,493,390 |
| 2024-05-07 | $8.12 | $8.14 | $8.00 | $8.08 | $8.08 | 3,637,400 |
| 2024-05-06 | $7.98 | $8.14 | $7.93 | $8.11 | $8.11 | 6,059,840 |
| 2024-04-30 | $7.89 | $7.98 | $7.74 | $7.78 | $7.78 | 5,773,000 |
| 2024-04-29 | $7.79 | $8.07 | $7.79 | $8.06 | $8.06 | 4,982,650 |
| 2024-04-26 | $7.70 | $7.85 | $7.67 | $7.80 | $7.80 | 3,099,100 |
| 2024-04-25 | $7.84 | $7.91 | $7.74 | $7.75 | $7.75 | 2,753,300 |
| 2024-04-24 | $7.78 | $7.93 | $7.78 | $7.84 | $7.84 | 2,125,340 |
| 2024-04-23 | $7.60 | $7.85 | $7.56 | $7.77 | $7.77 | 2,485,670 |
| 2024-04-22 | $7.64 | $7.74 | $7.40 | $7.60 | $7.60 | 2,266,200 |
| 2024-04-19 | $7.66 | $7.67 | $7.47 | $7.61 | $7.61 | 2,787,820 |
| 2024-04-18 | $7.72 | $7.79 | $7.52 | $7.67 | $7.67 | 3,408,100 |
| 2024-04-17 | $7.19 | $7.68 | $7.15 | $7.66 | $7.66 | 4,629,630 |
| 2024-04-16 | $7.69 | $7.76 | $7.01 | $7.03 | $7.03 | 6,157,190 |
| 2024-04-15 | $8.19 | $8.26 | $7.51 | $7.62 | $7.62 | 6,006,400 |
| 2024-04-12 | $8.19 | $8.30 | $8.12 | $8.21 | $8.21 | 2,083,000 |
| 2024-04-11 | $8.23 | $8.34 | $8.08 | $8.17 | $8.17 | 2,483,300 |
| 2024-04-10 | $8.40 | $8.43 | $8.17 | $8.20 | $8.20 | 2,466,600 |
| 2024-04-09 | $8.21 | $8.42 | $8.21 | $8.37 | $8.37 | 2,432,540 |
| 2024-04-08 | $8.38 | $8.44 | $8.22 | $8.23 | $8.23 | 3,340,960 |
| 2024-04-03 | $8.47 | $8.50 | $8.33 | $8.37 | $8.37 | 2,877,200 |
| 2024-04-02 | $8.41 | $8.54 | $8.37 | $8.49 | $8.49 | 3,268,940 |
| 2024-04-01 | $8.13 | $8.37 | $8.11 | $8.36 | $8.36 | 3,428,780 |
| 2024-03-29 | $8.00 | $8.16 | $7.95 | $8.10 | $8.10 | 2,793,900 |
| 2024-03-28 | $7.97 | $8.11 | $7.89 | $8.00 | $8.00 | 2,848,200 |
| 2024-03-27 | $8.21 | $8.22 | $7.94 | $7.94 | $7.94 | 3,075,400 |
| 2024-03-26 | $7.98 | $8.22 | $7.97 | $8.21 | $8.21 | 4,421,200 |
| 2024-03-25 | $8.24 | $8.30 | $7.98 | $8.00 | $8.00 | 4,463,900 |
| 2024-03-22 | $8.33 | $8.50 | $8.22 | $8.30 | $8.30 | 4,700,110 |
| 2024-03-21 | $8.31 | $8.37 | $8.19 | $8.31 | $8.31 | 2,923,080 |
| 2024-03-20 | $8.25 | $8.31 | $8.22 | $8.30 | $8.30 | 2,386,200 |
| 2024-03-19 | $8.23 | $8.28 | $8.19 | $8.23 | $8.23 | 2,646,050 |
| 2024-03-18 | $8.25 | $8.28 | $8.15 | $8.22 | $8.22 | 3,645,970 |
| 2024-03-15 | $8.15 | $8.22 | $8.07 | $8.18 | $8.18 | 3,131,830 |
| 2024-03-14 | $8.10 | $8.18 | $8.01 | $8.13 | $8.13 | 4,080,910 |
| 2024-03-13 | $8.04 | $8.13 | $7.95 | $8.05 | $8.05 | 3,856,200 |
| 2024-03-12 | $7.91 | $8.03 | $7.77 | $8.02 | $8.02 | 4,786,950 |
| 2024-03-11 | $7.78 | $7.92 | $7.73 | $7.91 | $7.91 | 3,863,820 |
| 2024-03-08 | $7.65 | $7.78 | $7.60 | $7.75 | $7.75 | 2,386,600 |
| 2024-03-07 | $7.71 | $7.81 | $7.60 | $7.65 | $7.65 | 3,016,940 |
| 2024-03-06 | $7.58 | $7.75 | $7.57 | $7.70 | $7.70 | 2,646,710 |
| 2024-03-05 | $7.78 | $7.79 | $7.59 | $7.62 | $7.62 | 3,078,000 |
| 2024-03-04 | $7.85 | $7.89 | $7.68 | $7.80 | $7.80 | 4,692,460 |
| 2024-03-01 | $7.88 | $7.91 | $7.76 | $7.85 | $7.85 | 5,255,710 |
| 2024-02-29 | $7.63 | $7.88 | $7.53 | $7.88 | $7.88 | 7,050,710 |
| 2024-02-28 | $8.15 | $8.31 | $7.66 | $7.67 | $7.67 | 7,840,010 |
| 2024-02-27 | $7.96 | $8.16 | $7.84 | $8.12 | $8.12 | 5,226,100 |
| 2024-02-26 | $7.88 | $8.18 | $7.76 | $7.97 | $7.97 | 7,623,270 |
| 2024-02-23 | $7.70 | $7.86 | $7.63 | $7.85 | $7.85 | 5,058,360 |
| 2024-02-22 | $7.58 | $7.75 | $7.49 | $7.70 | $7.70 | 4,517,260 |
| 2024-02-21 | $7.38 | $7.80 | $7.33 | $7.58 | $7.58 | 6,106,450 |
| 2024-02-20 | $7.36 | $7.47 | $7.25 | $7.42 | $7.42 | 3,988,330 |
| 2024-02-19 | $7.23 | $7.57 | $7.20 | $7.40 | $7.40 | 7,675,840 |
| 2024-02-08 | $6.55 | $7.12 | $6.47 | $7.12 | $7.12 | 8,672,580 |
| 2024-02-07 | $6.68 | $6.78 | $6.34 | $6.53 | $6.53 | 8,308,360 |
| 2024-02-06 | $6.54 | $6.93 | $6.16 | $6.74 | $6.74 | 8,098,640 |
| 2024-02-05 | $7.13 | $7.13 | $6.54 | $6.55 | $6.55 | 9,308,230 |
| 2024-02-02 | $7.61 | $7.75 | $7.03 | $7.26 | $7.26 | 6,474,870 |
| 2024-02-01 | $7.70 | $7.73 | $7.39 | $7.55 | $7.55 | 6,324,490 |
| 2024-01-31 | $8.06 | $8.18 | $7.73 | $7.77 | $7.77 | 8,918,470 |
| 2024-01-30 | $8.32 | $8.38 | $8.09 | $8.15 | $8.15 | 4,292,270 |
| 2024-01-29 | $8.74 | $8.80 | $8.37 | $8.40 | $8.40 | 4,350,600 |
| 2024-01-26 | $8.68 | $8.91 | $8.61 | $8.74 | $8.74 | 5,834,490 |
| 2024-01-25 | $8.50 | $8.77 | $8.35 | $8.71 | $8.71 | 5,865,560 |
| 2024-01-24 | $8.23 | $8.60 | $8.10 | $8.49 | $8.49 | 7,062,570 |
| 2024-01-23 | $8.26 | $8.32 | $7.95 | $8.20 | $8.20 | 5,702,900 |
| 2024-01-22 | $9.12 | $9.13 | $8.23 | $8.29 | $8.29 | 9,784,100 |
| 2024-01-19 | $8.98 | $9.35 | $8.97 | $9.08 | $9.08 | 7,830,590 |
| 2024-01-18 | $9.26 | $9.35 | $8.80 | $9.00 | $9.00 | 11,319,280 |
| 2024-01-17 | $9.49 | $9.71 | $9.29 | $9.32 | $9.32 | 9,592,410 |
| 2024-01-16 | $9.77 | $9.77 | $9.38 | $9.60 | $9.60 | 13,637,390 |
| 2024-01-15 | $9.21 | $9.81 | $9.21 | $9.77 | $9.77 | 10,891,150 |
| 2024-01-12 | $9.25 | $9.46 | $9.23 | $9.26 | $9.26 | 4,355,110 |
| 2024-01-11 | $9.16 | $9.31 | $9.15 | $9.29 | $9.29 | 4,438,790 |
| 2024-01-10 | $9.15 | $9.29 | $9.06 | $9.23 | $9.23 | 4,940,010 |
| 2024-01-09 | $9.02 | $9.18 | $8.97 | $9.18 | $9.18 | 3,507,530 |
| 2024-01-08 | $9.10 | $9.13 | $8.95 | $8.97 | $8.97 | 2,988,300 |
| 2024-01-05 | $9.17 | $9.26 | $9.06 | $9.09 | $9.09 | 3,401,110 |
| 2024-01-04 | $9.16 | $9.19 | $9.09 | $9.18 | $9.18 | 3,446,950 |
| 2024-01-03 | $9.25 | $9.25 | $9.07 | $9.16 | $9.16 | 3,300,300 |
| 2024-01-02 | $9.24 | $9.29 | $9.09 | $9.23 | $9.23 | 4,247,550 |
| 2024-01-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2023-12-29 | $9.03 | $9.18 | $9.01 | $9.17 | $9.17 | 3,185,390 |
| 2023-12-28 | $8.88 | $9.13 | $8.85 | $9.04 | $9.04 | 4,437,440 |
| 2023-12-27 | $9.08 | $9.12 | $8.78 | $8.94 | $8.94 | 5,370,670 |
| 2023-12-26 | $9.08 | $9.32 | $9.03 | $9.08 | $9.08 | 5,478,700 |
| 2023-12-25 | $9.45 | $9.52 | $8.90 | $9.07 | $9.07 | 11,240,340 |
| 2023-12-22 | $10.08 | $10.24 | $9.40 | $9.54 | $9.54 | 15,871,580 |
| 2023-12-21 | $9.86 | $10.22 | $9.82 | $10.06 | $10.06 | 15,566,060 |
| 2023-12-20 | $9.95 | $10.39 | $9.70 | $9.87 | $9.87 | 18,196,540 |
| 2023-12-19 | $9.53 | $10.48 | $9.46 | $10.17 | $10.17 | 20,268,910 |
| 2023-12-18 | $9.63 | $9.71 | $9.48 | $9.53 | $9.53 | 2,508,000 |
| 2023-12-15 | $9.64 | $9.72 | $9.61 | $9.65 | $9.65 | 1,864,900 |
| 2023-12-14 | $9.66 | $9.71 | $9.59 | $9.59 | $9.59 | 1,639,550 |
| 2023-12-13 | $9.70 | $9.75 | $9.61 | $9.63 | $9.63 | 1,663,700 |
| 2023-12-12 | $9.54 | $9.74 | $9.50 | $9.68 | $9.68 | 3,114,190 |
| 2023-12-11 | $9.37 | $9.58 | $9.36 | $9.51 | $9.51 | 3,315,660 |
| 2023-12-08 | $9.65 | $9.65 | $9.40 | $9.41 | $9.41 | 3,930,080 |
| 2023-12-07 | $9.75 | $9.79 | $9.59 | $9.62 | $9.62 | 3,264,100 |
| 2023-12-06 | $9.71 | $9.81 | $9.65 | $9.76 | $9.76 | 4,420,590 |
| 2023-12-05 | $9.81 | $9.89 | $9.71 | $9.71 | $9.71 | 3,116,670 |
| 2023-12-04 | $9.99 | $10.06 | $9.82 | $9.84 | $9.84 | 3,990,550 |
| 2023-12-01 | $9.93 | $10.12 | $9.86 | $10.03 | $10.03 | 4,263,220 |
| 2023-11-30 | $10.01 | $10.06 | $9.78 | $9.93 | $9.93 | 6,697,690 |
| 2023-11-29 | $10.06 | $10.34 | $10.00 | $10.13 | $10.13 | 10,134,070 |
| 2023-11-28 | $9.86 | $10.10 | $9.83 | $10.07 | $10.07 | 5,197,050 |
| 2023-11-27 | $9.91 | $9.92 | $9.78 | $9.86 | $9.86 | 3,180,190 |
| 2023-11-24 | $10.05 | $10.05 | $9.87 | $9.91 | $9.91 | 3,507,030 |
| 2023-11-23 | $10.01 | $10.07 | $9.93 | $10.02 | $10.02 | 3,403,680 |
| 2023-11-22 | $10.12 | $10.17 | $9.99 | $10.01 | $10.01 | 4,290,000 |
| 2023-11-21 | $10.13 | $10.22 | $10.06 | $10.12 | $10.12 | 5,504,450 |
| 2023-11-20 | $10.14 | $10.16 | $9.92 | $10.10 | $10.10 | 6,221,040 |
| 2023-11-17 | $10.01 | $10.14 | $10.00 | $10.13 | $10.13 | 4,121,050 |
| 2023-11-16 | $10.16 | $10.20 | $10.02 | $10.03 | $10.03 | 5,444,270 |
| 2023-11-15 | $10.15 | $10.21 | $10.06 | $10.17 | $10.17 | 6,327,280 |
| 2023-11-14 | $10.14 | $10.20 | $10.06 | $10.10 | $10.10 | 4,292,290 |
| 2023-11-13 | $10.22 | $10.33 | $10.11 | $10.14 | $10.14 | 4,087,900 |
| 2023-11-10 | $10.14 | $10.25 | $10.03 | $10.22 | $10.22 | 4,592,440 |
| 2023-11-09 | $10.31 | $10.33 | $10.09 | $10.16 | $10.16 | 6,158,570 |
| 2023-11-08 | $10.32 | $10.39 | $10.22 | $10.31 | $10.31 | 4,875,830 |
| 2023-11-07 | $10.36 | $10.43 | $10.30 | $10.38 | $10.38 | 4,580,990 |
| 2023-11-06 | $10.41 | $10.46 | $10.32 | $10.46 | $10.46 | 5,642,350 |
| 2023-11-03 | $10.47 | $10.52 | $10.28 | $10.39 | $10.39 | 5,390,300 |
| 2023-11-02 | $10.52 | $10.70 | $10.41 | $10.47 | $10.47 | 4,164,500 |
| 2023-11-01 | $10.81 | $10.83 | $10.44 | $10.49 | $10.49 | 5,035,900 |
| 2023-10-31 | $11.57 | $11.65 | $10.60 | $10.80 | $10.80 | 7,350,590 |
| 2023-10-30 | $11.84 | $11.90 | $11.60 | $11.66 | $11.66 | 2,770,500 |
| 2023-10-27 | $11.57 | $12.01 | $11.57 | $11.84 | $11.84 | 2,349,000 |
| 2023-10-26 | $11.64 | $11.76 | $11.48 | $11.63 | $11.63 | 2,039,600 |
| 2023-10-25 | $11.95 | $12.05 | $11.59 | $11.66 | $11.66 | 2,382,550 |
| 2023-10-24 | $11.34 | $12.06 | $11.29 | $11.90 | $11.90 | 2,406,210 |
| 2023-10-23 | $11.63 | $11.76 | $11.37 | $11.42 | $11.42 | 1,578,600 |
| 2023-10-20 | $11.61 | $11.89 | $11.61 | $11.76 | $11.76 | 1,353,790 |
| 2023-10-19 | $11.80 | $11.89 | $11.55 | $11.68 | $11.68 | 1,955,900 |
| 2023-10-18 | $12.03 | $12.07 | $11.66 | $11.80 | $11.80 | 2,782,980 |
| 2023-10-17 | $11.83 | $12.25 | $11.70 | $11.98 | $11.98 | 2,014,960 |
| 2023-10-16 | $11.58 | $11.89 | $11.52 | $11.81 | $11.81 | 3,096,800 |
| 2023-10-13 | $12.00 | $12.07 | $11.53 | $11.58 | $11.58 | 2,521,100 |
| 2023-10-12 | $12.23 | $12.30 | $12.04 | $12.06 | $12.06 | 1,401,700 |
| 2023-10-11 | $12.49 | $12.50 | $12.09 | $12.19 | $12.19 | 1,927,890 |
| 2023-10-10 | $12.68 | $12.68 | $12.38 | $12.39 | $12.39 | 1,966,510 |
| 2023-10-09 | $12.72 | $12.83 | $12.58 | $12.63 | $12.63 | 2,306,910 |
| 2023-09-28 | $12.57 | $12.78 | $12.52 | $12.72 | $12.72 | 1,379,040 |
| 2023-09-27 | $12.44 | $12.65 | $12.34 | $12.57 | $12.57 | 1,240,500 |
| 2023-09-26 | $12.39 | $12.55 | $12.38 | $12.44 | $12.44 | 1,018,200 |
| 2023-09-25 | $12.42 | $12.76 | $12.37 | $12.46 | $12.46 | 2,052,530 |
| 2023-09-22 | $12.28 | $12.49 | $12.10 | $12.44 | $12.44 | 1,938,080 |
| 2023-09-21 | $12.32 | $12.41 | $12.05 | $12.12 | $12.12 | 1,316,610 |
| 2023-09-20 | $12.38 | $12.42 | $12.16 | $12.27 | $12.27 | 1,249,910 |
| 2023-09-19 | $12.41 | $12.51 | $12.25 | $12.38 | $12.38 | 1,226,000 |
| 2023-09-18 | $12.15 | $12.44 | $12.00 | $12.38 | $12.38 | 1,618,300 |
| 2023-09-15 | $12.00 | $12.26 | $11.84 | $12.13 | $12.13 | 1,391,290 |
| 2023-09-14 | $12.10 | $12.12 | $11.83 | $11.96 | $11.96 | 1,463,920 |
| 2023-09-13 | $12.26 | $12.26 | $11.98 | $12.04 | $12.04 | 1,196,500 |
| 2023-09-12 | $12.41 | $12.47 | $12.19 | $12.24 | $12.24 | 1,420,900 |
| 2023-09-11 | $12.17 | $12.47 | $12.05 | $12.39 | $12.39 | 1,305,450 |
| 2023-09-08 | $12.15 | $12.26 | $12.11 | $12.16 | $12.16 | 944,700 |
| 2023-09-07 | $12.37 | $12.44 | $12.14 | $12.18 | $12.18 | 1,442,110 |
| 2023-09-06 | $12.47 | $12.49 | $12.26 | $12.35 | $12.35 | 1,144,040 |
| 2023-09-05 | $12.64 | $12.65 | $12.45 | $12.53 | $12.53 | 1,085,800 |
| 2023-09-04 | $12.59 | $12.69 | $12.48 | $12.55 | $12.55 | 2,095,030 |
| 2023-09-01 | $12.37 | $12.64 | $12.27 | $12.60 | $12.60 | 2,170,130 |
| 2023-08-31 | $12.45 | $12.68 | $12.30 | $12.31 | $12.31 | 2,184,490 |
| 2023-08-30 | $12.44 | $12.96 | $12.41 | $12.47 | $12.47 | 4,215,740 |
| 2023-08-29 | $11.87 | $12.46 | $11.87 | $12.39 | $12.39 | 2,490,370 |
| 2023-08-28 | $12.18 | $12.39 | $11.93 | $11.97 | $11.97 | 1,850,990 |
| 2023-08-25 | $12.05 | $12.14 | $11.80 | $11.88 | $11.88 | 1,108,360 |
| 2023-08-24 | $11.93 | $12.25 | $11.82 | $12.08 | $12.08 | 1,280,900 |
| 2023-08-23 | $12.17 | $12.30 | $11.95 | $11.98 | $11.98 | 1,605,850 |
| 2023-08-22 | $12.34 | $12.40 | $12.05 | $12.18 | $12.18 | 1,553,800 |
| 2023-08-21 | $12.21 | $12.47 | $12.16 | $12.32 | $12.32 | 1,452,900 |
| 2023-08-18 | $12.48 | $12.58 | $12.19 | $12.19 | $12.19 | 969,200 |
| 2023-08-17 | $12.25 | $12.49 | $12.17 | $12.45 | $12.45 | 1,601,510 |
| 2023-08-16 | $12.26 | $12.40 | $12.10 | $12.26 | $12.26 | 1,272,000 |
| 2023-08-15 | $12.14 | $12.31 | $12.08 | $12.26 | $12.26 | 1,463,000 |
| 2023-08-14 | $11.98 | $12.15 | $11.83 | $12.14 | $12.14 | 1,521,550 |
| 2023-08-11 | $12.32 | $12.32 | $11.98 | $11.98 | $11.98 | 1,275,500 |
| 2023-08-10 | $12.23 | $12.30 | $12.12 | $12.20 | $12.20 | 2,156,600 |
| 2023-08-09 | $12.30 | $12.39 | $12.18 | $12.28 | $12.28 | 1,578,360 |
| 2023-08-08 | $12.38 | $12.43 | $12.23 | $12.31 | $12.31 | 1,704,940 |
| 2023-08-07 | $12.34 | $12.52 | $12.30 | $12.35 | $12.35 | 2,166,100 |
| 2023-08-04 | $12.89 | $12.90 | $12.35 | $12.36 | $12.36 | 3,292,520 |
| 2023-08-03 | $12.80 | $12.98 | $12.69 | $12.81 | $12.81 | 1,805,800 |
| 2023-08-02 | $12.96 | $13.02 | $12.80 | $12.87 | $12.87 | 1,962,200 |
| 2023-08-01 | $13.20 | $13.32 | $12.90 | $12.95 | $12.95 | 3,014,270 |
| 2023-07-31 | $13.04 | $13.28 | $12.89 | $13.22 | $13.22 | 2,901,700 |
| 2023-07-28 | $12.85 | $13.18 | $12.81 | $13.03 | $13.03 | 2,458,090 |
| 2023-07-27 | $13.05 | $13.05 | $12.86 | $12.92 | $12.92 | 1,911,410 |
| 2023-07-26 | $13.20 | $13.24 | $12.88 | $12.98 | $12.98 | 2,439,250 |
| 2023-07-25 | $13.23 | $13.34 | $13.09 | $13.18 | $13.18 | 1,804,300 |
| 2023-07-24 | $13.18 | $13.23 | $13.05 | $13.15 | $13.15 | 1,793,680 |
| 2023-07-21 | $13.17 | $13.35 | $13.15 | $13.27 | $13.27 | 2,104,810 |
| 2023-07-20 | $13.22 | $13.30 | $13.05 | $13.15 | $13.15 | 2,043,160 |
| 2023-07-19 | $13.07 | $13.27 | $13.03 | $13.22 | $13.22 | 1,974,310 |
| 2023-07-18 | $13.28 | $13.38 | $13.02 | $13.08 | $13.08 | 2,774,200 |
| 2023-07-17 | $13.10 | $13.35 | $12.95 | $13.28 | $13.28 | 3,282,250 |
| 2023-07-14 | $13.06 | $13.16 | $12.85 | $13.07 | $13.07 | 1,548,590 |
| 2023-07-13 | $12.93 | $13.04 | $12.73 | $12.96 | $12.96 | 1,693,670 |
| 2023-07-12 | $13.10 | $13.30 | $12.90 | $12.93 | $12.93 | 1,383,900 |
| 2023-07-11 | $13.06 | $13.14 | $12.83 | $13.10 | $13.10 | 1,269,010 |
| 2023-07-10 | $13.09 | $13.13 | $12.81 | $12.96 | $12.96 | 1,261,200 |
| 2023-07-07 | $12.90 | $13.10 | $12.82 | $13.02 | $13.02 | 1,443,000 |
| 2023-07-06 | $12.92 | $13.07 | $12.75 | $12.86 | $12.86 | 1,697,900 |
| 2023-07-05 | $13.10 | $13.13 | $13.00 | $13.00 | $13.00 | 1,013,160 |
| 2023-07-04 | $13.12 | $13.18 | $12.88 | $13.07 | $13.05 | 2,077,100 |
| 2023-07-03 | $13.17 | $13.27 | $13.03 | $13.13 | $13.11 | 2,252,000 |
| 2023-06-30 | $12.91 | $13.25 | $12.91 | $13.13 | $13.11 | 2,680,700 |
| 2023-06-29 | $12.88 | $13.25 | $12.74 | $12.88 | $12.86 | 2,065,300 |
| 2023-06-28 | $13.15 | $13.19 | $12.73 | $12.95 | $12.93 | 2,151,600 |
| 2023-06-27 | $12.34 | $13.31 | $12.34 | $13.17 | $13.15 | 3,939,860 |
| 2023-06-26 | $12.23 | $12.53 | $12.22 | $12.40 | $12.38 | 1,827,800 |
| 2023-06-21 | $12.34 | $12.47 | $12.22 | $12.36 | $12.36 | 2,047,900 |
| 2023-06-20 | $12.65 | $12.65 | $12.38 | $12.38 | $12.38 | 1,454,000 |
| 2023-06-19 | $12.71 | $12.74 | $12.54 | $12.60 | $12.60 | 1,663,350 |
| 2023-06-16 | $12.61 | $12.82 | $12.58 | $12.61 | $12.61 | 1,558,890 |
| 2023-06-15 | $12.87 | $12.87 | $12.54 | $12.65 | $12.65 | 2,274,120 |
| 2023-06-14 | $12.72 | $12.87 | $12.68 | $12.80 | $12.80 | 1,130,500 |
| 2023-06-13 | $13.05 | $13.05 | $12.66 | $12.72 | $12.72 | 2,030,580 |
| 2023-06-12 | $12.71 | $13.02 | $12.67 | $12.97 | $12.97 | 2,000,280 |
| 2023-06-09 | $12.73 | $12.93 | $12.66 | $12.71 | $12.71 | 2,561,520 |
| 2023-06-08 | $12.89 | $12.98 | $12.63 | $12.68 | $12.68 | 2,310,300 |
| 2023-06-07 | $12.62 | $13.00 | $12.62 | $12.94 | $12.94 | 4,428,190 |
| 2023-06-06 | $12.83 | $12.94 | $12.69 | $12.73 | $12.73 | 2,941,300 |
| 2023-06-05 | $12.92 | $13.00 | $12.58 | $12.77 | $12.77 | 3,949,080 |
| 2023-06-02 | $12.70 | $12.85 | $12.49 | $12.53 | $12.53 | 3,909,300 |
| 2023-06-01 | $12.53 | $12.88 | $12.42 | $12.70 | $12.70 | 4,341,820 |
| 2023-05-31 | $12.64 | $12.69 | $12.42 | $12.49 | $12.49 | 1,452,400 |
| 2023-05-30 | $12.48 | $12.67 | $12.32 | $12.65 | $12.65 | 2,581,970 |
| 2023-05-29 | $12.55 | $12.86 | $12.39 | $12.46 | $12.46 | 3,534,250 |
| 2023-05-26 | $12.66 | $12.79 | $12.41 | $12.52 | $12.52 | 4,160,010 |
| 2023-05-25 | $12.88 | $12.94 | $12.57 | $12.66 | $12.66 | 3,051,500 |
| 2023-05-24 | $12.93 | $13.04 | $12.75 | $12.84 | $12.84 | 2,054,600 |
| 2023-05-23 | $13.19 | $13.32 | $12.90 | $12.91 | $12.91 | 2,120,100 |
| 2023-05-22 | $13.03 | $13.34 | $12.94 | $13.20 | $13.20 | 2,812,910 |
| 2023-05-19 | $13.15 | $13.27 | $12.97 | $13.02 | $13.02 | 2,266,460 |
| 2023-05-18 | $13.33 | $13.36 | $13.06 | $13.20 | $13.20 | 2,531,290 |
| 2023-05-17 | $13.40 | $13.47 | $13.15 | $13.29 | $13.29 | 5,660,930 |
| 2023-05-16 | $13.59 | $13.89 | $13.40 | $13.43 | $13.43 | 4,165,590 |
| 2023-05-15 | $13.60 | $13.81 | $13.06 | $13.74 | $13.74 | 11,666,150 |
| 2023-05-12 | $13.81 | $14.59 | $13.66 | $13.72 | $13.72 | 12,871,880 |
| 2023-05-11 | $13.35 | $13.90 | $13.10 | $13.67 | $13.67 | 6,184,750 |
| 2023-05-10 | $13.10 | $13.56 | $13.03 | $13.10 | $13.10 | 5,599,350 |
| 2023-05-09 | $13.13 | $13.80 | $12.96 | $12.99 | $12.99 | 10,196,090 |
| 2023-05-08 | $13.01 | $13.30 | $12.65 | $13.04 | $13.04 | 7,586,600 |
| 2023-05-05 | $13.02 | $13.26 | $12.75 | $12.92 | $12.92 | 8,115,240 |
| 2023-05-04 | $12.23 | $13.28 | $12.20 | $12.95 | $12.95 | 13,535,670 |
| 2023-05-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-05-02 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-04-28 | $10.80 | $12.09 | $10.80 | $12.09 | $12.09 | 11,605,630 |
| 2023-04-27 | $10.99 | $11.11 | $10.98 | $10.99 | $10.99 | 948,690 |
| 2023-04-26 | $10.64 | $11.05 | $10.64 | $11.04 | $11.04 | 942,510 |
| 2023-04-25 | $10.95 | $10.99 | $10.61 | $10.79 | $10.79 | 1,194,590 |
| 2023-04-24 | $11.07 | $11.13 | $10.87 | $10.93 | $10.93 | 1,163,750 |
| 2023-04-21 | $11.16 | $11.31 | $11.04 | $11.07 | $11.07 | 1,651,290 |
| 2023-04-20 | $11.09 | $11.18 | $11.05 | $11.17 | $11.17 | 1,001,880 |
| 2023-04-19 | $11.18 | $11.25 | $11.07 | $11.14 | $11.14 | 1,554,990 |
| 2023-04-18 | $11.29 | $11.32 | $11.18 | $11.21 | $11.21 | 843,440 |
| 2023-04-17 | $11.23 | $11.31 | $11.18 | $11.24 | $11.24 | 1,526,470 |
| 2023-04-14 | $11.27 | $11.36 | $11.15 | $11.23 | $11.23 | 2,226,690 |
| 2023-04-13 | $11.28 | $11.35 | $11.16 | $11.28 | $11.28 | 1,381,700 |
| 2023-04-12 | $11.21 | $11.34 | $11.14 | $11.22 | $11.22 | 2,092,700 |
| 2023-04-11 | $11.18 | $11.50 | $11.15 | $11.21 | $11.21 | 1,927,400 |
| 2023-04-10 | $11.26 | $11.26 | $11.06 | $11.18 | $11.18 | 1,740,880 |
| 2023-04-07 | $10.98 | $11.29 | $10.96 | $11.27 | $11.27 | 3,646,950 |
| 2023-04-06 | $11.06 | $11.15 | $10.94 | $10.98 | $10.98 | 1,869,660 |
| 2023-04-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-04-04 | $11.06 | $11.13 | $10.93 | $11.05 | $11.05 | 1,645,400 |
| 2023-04-03 | $11.21 | $11.29 | $10.88 | $11.02 | $11.02 | 4,029,830 |
| 2023-03-31 | $10.91 | $11.26 | $10.86 | $11.21 | $11.21 | 3,799,970 |
| 2023-03-30 | $10.58 | $10.98 | $10.48 | $10.90 | $10.90 | 3,830,050 |
| 2023-03-29 | $10.80 | $11.58 | $10.68 | $10.68 | $10.68 | 5,058,930 |
| 2023-03-28 | $10.70 | $10.88 | $10.65 | $10.83 | $10.83 | 2,130,380 |
| 2023-03-27 | $10.71 | $10.80 | $10.64 | $10.70 | $10.70 | 1,905,310 |
| 2023-03-24 | $10.78 | $10.85 | $10.68 | $10.72 | $10.72 | 1,517,340 |
| 2023-03-23 | $11.07 | $11.07 | $10.66 | $10.80 | $10.80 | 4,500,490 |
| 2023-03-22 | $11.02 | $11.10 | $10.97 | $11.06 | $11.06 | 1,633,540 |
| 2023-03-21 | $10.77 | $11.08 | $10.72 | $11.06 | $11.06 | 3,321,540 |
| 2023-03-20 | $10.90 | $11.01 | $10.61 | $10.76 | $10.76 | 2,808,200 |
| 2023-03-17 | $10.81 | $11.00 | $10.76 | $10.90 | $10.90 | 2,408,100 |
| 2023-03-16 | $10.88 | $10.88 | $10.69 | $10.73 | $10.73 | 1,446,420 |
| 2023-03-15 | $10.84 | $10.96 | $10.71 | $10.90 | $10.90 | 1,569,930 |
| 2023-03-14 | $10.85 | $10.90 | $10.60 | $10.74 | $10.74 | 2,172,900 |
| 2023-03-13 | $10.72 | $11.07 | $10.72 | $10.79 | $10.79 | 2,746,800 |
| 2023-03-10 | $10.72 | $10.82 | $10.57 | $10.74 | $10.74 | 1,646,540 |
| 2023-03-09 | $10.89 | $10.89 | $10.55 | $10.77 | $10.77 | 2,160,500 |
| 2023-03-08 | $10.75 | $10.92 | $10.71 | $10.83 | $10.83 | 1,559,400 |
| 2023-03-07 | $11.00 | $11.00 | $10.72 | $10.75 | $10.75 | 2,648,100 |
| 2023-03-06 | $11.00 | $11.10 | $10.91 | $10.95 | $10.95 | 2,763,600 |
| 2023-03-03 | $11.15 | $11.29 | $10.98 | $11.04 | $11.04 | 2,515,590 |
| 2023-03-02 | $11.02 | $11.31 | $10.99 | $11.14 | $11.14 | 3,929,730 |
| 2023-03-01 | $11.08 | $11.19 | $10.96 | $11.02 | $11.02 | 2,848,620 |
| 2023-02-28 | $10.93 | $11.18 | $10.91 | $11.08 | $11.08 | 3,746,730 |
| 2023-02-27 | $11.08 | $11.09 | $10.78 | $10.89 | $10.89 | 6,207,730 |
| 2023-02-24 | $10.99 | $11.33 | $10.86 | $11.13 | $11.13 | 5,638,710 |
| 2023-02-23 | $10.71 | $11.10 | $10.68 | $11.00 | $11.00 | 6,763,080 |
| 2023-02-22 | $10.53 | $10.81 | $10.48 | $10.75 | $10.75 | 4,970,450 |
| 2023-02-21 | $10.68 | $10.68 | $10.45 | $10.61 | $10.61 | 4,307,850 |
| 2023-02-20 | $10.46 | $10.67 | $10.44 | $10.65 | $10.65 | 4,230,250 |
| 2023-02-17 | $10.31 | $10.66 | $10.31 | $10.50 | $10.50 | 5,718,870 |
| 2023-02-16 | $10.40 | $10.62 | $10.23 | $10.32 | $10.32 | 8,010,340 |
| 2023-02-15 | $10.40 | $10.44 | $10.31 | $10.35 | $10.35 | 2,515,220 |
| 2023-02-14 | $10.49 | $10.51 | $10.29 | $10.38 | $10.38 | 4,924,210 |
| 2023-02-13 | $10.37 | $10.68 | $10.31 | $10.52 | $10.52 | 9,533,660 |
| 2023-02-10 | $10.30 | $10.42 | $10.27 | $10.37 | $10.37 | 2,262,060 |
| 2023-02-09 | $10.34 | $10.36 | $10.25 | $10.31 | $10.31 | 2,499,650 |
| 2023-02-08 | $10.45 | $10.47 | $10.26 | $10.27 | $10.27 | 1,706,800 |
| 2023-02-07 | $10.31 | $10.50 | $10.26 | $10.38 | $10.38 | 2,811,600 |
| 2023-02-06 | $10.36 | $10.43 | $10.21 | $10.31 | $10.31 | 2,798,100 |
| 2023-02-03 | $10.39 | $10.46 | $10.24 | $10.34 | $10.34 | 3,802,370 |
| 2023-02-02 | $10.33 | $10.40 | $10.14 | $10.38 | $10.38 | 4,992,250 |
| 2023-02-01 | $10.80 | $10.80 | $10.25 | $10.39 | $10.39 | 8,272,930 |
| 2023-01-31 | $10.40 | $10.95 | $10.28 | $10.58 | $10.58 | 7,466,820 |
| 2023-01-30 | $10.35 | $10.55 | $10.25 | $10.46 | $10.46 | 4,192,580 |
| 2023-01-20 | $10.35 | $10.39 | $10.11 | $10.34 | $10.34 | 3,339,600 |
| 2023-01-19 | $10.40 | $10.42 | $10.08 | $10.37 | $10.37 | 4,766,900 |
| 2023-01-18 | $10.48 | $10.69 | $10.25 | $10.29 | $10.29 | 6,275,100 |
| 2023-01-17 | $10.70 | $10.70 | $10.16 | $10.45 | $10.45 | 11,608,530 |
| 2023-01-16 | $9.67 | $10.55 | $9.56 | $10.55 | $10.55 | 14,552,760 |
| 2023-01-13 | $9.47 | $9.66 | $9.35 | $9.59 | $9.59 | 2,564,300 |
| 2023-01-12 | $9.34 | $9.48 | $9.30 | $9.45 | $9.45 | 2,239,610 |
| 2023-01-11 | $9.49 | $9.51 | $9.34 | $9.36 | $9.36 | 2,509,700 |
| 2023-01-10 | $9.66 | $9.66 | $9.43 | $9.46 | $9.46 | 3,344,070 |
| 2023-01-09 | $9.28 | $9.90 | $9.23 | $9.66 | $9.66 | 6,502,840 |
| 2023-01-06 | $9.23 | $9.28 | $9.18 | $9.22 | $9.22 | 2,301,100 |
| 2023-01-05 | $9.20 | $9.23 | $9.12 | $9.22 | $9.22 | 1,577,500 |
| 2023-01-04 | $9.16 | $9.23 | $9.13 | $9.20 | $9.20 | 1,751,600 |
| 2023-01-03 | $9.09 | $9.19 | $9.06 | $9.16 | $9.16 | 1,752,000 |
| 2023-01-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-12-30 | $9.01 | $9.10 | $8.96 | $9.10 | $9.10 | 1,057,800 |
| 2022-12-29 | $9.00 | $9.11 | $8.96 | $9.00 | $9.00 | 1,323,050 |
| 2022-12-28 | $9.16 | $9.17 | $9.00 | $9.01 | $9.01 | 1,447,700 |
| 2022-12-27 | $9.22 | $9.32 | $9.11 | $9.20 | $9.20 | 1,411,200 |
| 2022-12-26 | $9.22 | $9.38 | $9.16 | $9.19 | $9.19 | 1,907,370 |
| 2022-12-23 | $9.45 | $9.45 | $9.17 | $9.21 | $9.21 | 2,108,050 |
| 2022-12-22 | $9.30 | $9.59 | $9.30 | $9.39 | $9.39 | 2,267,140 |
| 2022-12-21 | $9.39 | $9.41 | $9.23 | $9.30 | $9.30 | 1,739,630 |
| 2022-12-20 | $9.39 | $9.54 | $9.25 | $9.33 | $9.33 | 1,805,300 |
| 2022-12-19 | $9.56 | $9.74 | $9.37 | $9.41 | $9.41 | 2,741,870 |
| 2022-12-16 | $9.67 | $9.72 | $9.54 | $9.71 | $9.71 | 2,365,500 |
| 2022-12-15 | $9.75 | $9.93 | $9.66 | $9.69 | $9.69 | 3,014,900 |
| 2022-12-14 | $9.65 | $9.79 | $9.60 | $9.71 | $9.71 | 2,695,500 |
| 2022-12-13 | $9.42 | $9.75 | $9.42 | $9.67 | $9.67 | 3,305,030 |
| 2022-12-12 | $9.58 | $9.65 | $9.40 | $9.45 | $9.45 | 3,956,700 |
| 2022-12-09 | $9.81 | $9.88 | $9.59 | $9.60 | $9.60 | 2,870,760 |
| 2022-12-08 | $9.63 | $9.94 | $9.62 | $9.83 | $9.83 | 4,493,160 |
| 2022-12-07 | $9.48 | $9.77 | $9.43 | $9.69 | $9.69 | 4,398,900 |
| 2022-12-06 | $9.52 | $9.61 | $9.41 | $9.44 | $9.44 | 4,547,970 |
| 2022-12-05 | $9.65 | $9.94 | $9.51 | $9.52 | $9.52 | 8,028,720 |
| 2022-12-01 | $9.18 | $9.30 | $9.07 | $9.10 | $9.10 | 2,540,830 |
| 2022-11-30 | $9.13 | $9.13 | $9.03 | $9.08 | $9.08 | 1,156,000 |
| 2022-11-29 | $8.90 | $9.10 | $8.86 | $9.09 | $9.09 | 2,058,410 |
| 2022-11-28 | $8.85 | $8.93 | $8.72 | $8.86 | $8.86 | 1,386,920 |
| 2022-11-25 | $8.97 | $8.98 | $8.86 | $8.87 | $8.87 | 2,162,250 |
| 2022-11-24 | $8.90 | $8.97 | $8.83 | $8.95 | $8.95 | 1,318,440 |
| 2022-11-23 | $8.96 | $8.96 | $8.80 | $8.86 | $8.86 | 1,590,990 |
| 2022-11-22 | $8.98 | $9.07 | $8.90 | $8.94 | $8.94 | 1,753,930 |
| 2022-11-21 | $9.08 | $9.09 | $8.95 | $9.01 | $9.01 | 1,289,210 |
| 2022-11-18 | $9.06 | $9.32 | $9.05 | $9.06 | $9.06 | 2,830,180 |
| 2022-11-17 | $9.03 | $9.07 | $8.98 | $9.05 | $9.05 | 1,315,790 |
| 2022-11-16 | $9.02 | $9.03 | $8.95 | $9.00 | $9.00 | 1,353,800 |
| 2022-11-15 | $8.93 | $9.01 | $8.92 | $8.98 | $8.98 | 1,425,000 |
| 2022-11-14 | $9.02 | $9.02 | $8.89 | $8.91 | $8.91 | 1,777,670 |
| 2022-11-11 | $8.99 | $9.05 | $8.92 | $8.92 | $8.92 | 2,301,630 |
| 2022-11-10 | $8.83 | $8.95 | $8.72 | $8.92 | $8.92 | 1,670,850 |
| 2022-11-09 | $8.82 | $8.87 | $8.75 | $8.83 | $8.83 | 991,900 |
| 2022-11-08 | $8.85 | $8.87 | $8.72 | $8.83 | $8.83 | 1,211,590 |
| 2022-11-07 | $8.62 | $8.84 | $8.55 | $8.82 | $8.82 | 2,740,050 |
| 2022-11-04 | $8.53 | $8.67 | $8.49 | $8.62 | $8.62 | 1,416,010 |
| 2022-11-03 | $8.58 | $8.58 | $8.47 | $8.51 | $8.51 | 960,960 |
| 2022-11-02 | $8.50 | $8.62 | $8.35 | $8.59 | $8.59 | 1,372,140 |
| 2022-11-01 | $8.35 | $8.48 | $8.32 | $8.47 | $8.47 | 1,152,610 |
| 2022-10-31 | $8.13 | $8.40 | $8.13 | $8.30 | $8.30 | 1,319,110 |
| 2022-10-28 | $8.51 | $8.51 | $8.15 | $8.19 | $8.19 | 1,700,200 |
| 2022-10-27 | $8.45 | $8.51 | $8.40 | $8.48 | $8.48 | 1,169,620 |
| 2022-10-26 | $8.31 | $8.45 | $8.28 | $8.40 | $8.40 | 1,631,680 |
| 2022-10-25 | $8.37 | $8.37 | $8.15 | $8.31 | $8.31 | 1,566,410 |
| 2022-10-24 | $8.51 | $8.60 | $8.30 | $8.34 | $8.34 | 1,636,060 |
| 2022-10-21 | $8.56 | $8.63 | $8.50 | $8.50 | $8.50 | 1,411,110 |
| 2022-10-20 | $8.65 | $8.80 | $8.55 | $8.57 | $8.57 | 1,486,710 |
| 2022-10-19 | $8.75 | $8.76 | $8.60 | $8.63 | $8.63 | 1,785,260 |
| 2022-10-18 | $8.84 | $8.88 | $8.74 | $8.75 | $8.75 | 1,387,980 |
| 2022-10-17 | $8.78 | $8.85 | $8.71 | $8.83 | $8.83 | 1,850,680 |
| 2022-10-14 | $8.48 | $8.93 | $8.45 | $8.72 | $8.72 | 3,721,490 |
| 2022-10-13 | $8.47 | $8.54 | $8.42 | $8.44 | $8.44 | 1,551,130 |
| 2022-10-12 | $8.42 | $8.50 | $8.26 | $8.50 | $8.50 | 2,055,610 |
| 2022-10-11 | $8.60 | $8.64 | $8.01 | $8.50 | $8.50 | 4,264,880 |
| 2022-10-10 | $8.60 | $8.70 | $8.51 | $8.57 | $8.57 | 2,094,710 |
| 2022-09-30 | $8.63 | $8.74 | $8.52 | $8.55 | $8.55 | 2,534,840 |
| 2022-09-29 | $8.94 | $9.04 | $8.66 | $8.67 | $8.67 | 3,216,860 |
| 2022-09-28 | $8.83 | $9.18 | $8.80 | $8.88 | $8.88 | 4,630,800 |
| 2022-09-27 | $8.55 | $8.83 | $8.51 | $8.80 | $8.80 | 2,680,710 |
| 2022-09-26 | $8.91 | $8.98 | $8.55 | $8.55 | $8.55 | 4,020,860 |
| 2022-09-23 | $9.19 | $9.27 | $8.88 | $8.91 | $8.91 | 4,177,570 |
| 2022-09-22 | $9.11 | $9.45 | $9.08 | $9.15 | $9.15 | 8,302,330 |
| 2022-09-21 | $8.63 | $9.48 | $8.47 | $9.10 | $9.10 | 7,455,470 |
| 2022-09-20 | $8.62 | $8.64 | $8.54 | $8.62 | $8.62 | 1,155,050 |
| 2022-09-19 | $8.84 | $8.84 | $8.46 | $8.52 | $8.52 | 2,216,520 |
| 2022-09-16 | $9.09 | $9.12 | $8.76 | $8.76 | $8.76 | 2,008,720 |
| 2022-09-15 | $9.18 | $9.21 | $8.99 | $9.10 | $9.10 | 1,627,560 |
| 2022-09-14 | $9.13 | $9.20 | $9.10 | $9.16 | $9.16 | 1,106,580 |
| 2022-09-13 | $9.14 | $9.25 | $9.14 | $9.22 | $9.22 | 2,164,620 |
| 2022-09-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2022-09-09 | $9.14 | $9.20 | $9.12 | $9.13 | $9.13 | 1,415,650 |
| 2022-09-08 | $9.08 | $9.28 | $9.07 | $9.14 | $9.14 | 2,689,960 |
| 2022-09-07 | $9.15 | $9.20 | $9.07 | $9.10 | $9.10 | 2,032,330 |
| 2022-09-06 | $9.15 | $9.18 | $9.09 | $9.15 | $9.15 | 1,634,300 |
| 2022-09-05 | $9.05 | $9.14 | $9.04 | $9.11 | $9.11 | 1,868,970 |
| 2022-09-02 | $8.97 | $9.09 | $8.95 | $9.09 | $9.09 | 1,917,030 |
| 2022-09-01 | $9.06 | $9.06 | $8.94 | $8.96 | $8.96 | 1,848,400 |
| 2022-08-31 | $9.09 | $9.09 | $8.95 | $9.00 | $9.00 | 1,888,810 |
| 2022-08-30 | $8.96 | $9.15 | $8.96 | $9.11 | $9.11 | 3,338,030 |
| 2022-08-29 | $8.83 | $9.02 | $8.83 | $9.02 | $9.02 | 1,737,090 |
| 2022-08-26 | $8.96 | $9.02 | $8.91 | $8.96 | $8.96 | 1,310,100 |
| 2022-08-25 | $9.00 | $9.04 | $8.85 | $8.95 | $8.95 | 2,243,080 |
| 2022-08-24 | $9.05 | $9.27 | $8.90 | $9.00 | $9.00 | 4,312,790 |
| 2022-08-23 | $9.02 | $9.04 | $8.96 | $9.03 | $9.03 | 1,265,590 |
| 2022-08-22 | $8.92 | $9.06 | $8.91 | $9.04 | $9.04 | 1,445,680 |
| 2022-08-19 | $9.04 | $9.10 | $8.95 | $8.97 | $8.97 | 1,915,650 |
| 2022-08-18 | $9.18 | $9.18 | $9.00 | $9.02 | $9.02 | 2,077,800 |
| 2022-08-17 | $9.20 | $9.20 | $9.11 | $9.17 | $9.17 | 1,416,020 |
| 2022-08-16 | $9.16 | $9.23 | $9.11 | $9.15 | $9.15 | 1,353,500 |
| 2022-08-15 | $9.27 | $9.28 | $9.12 | $9.16 | $9.16 | 1,755,630 |
| 2022-08-12 | $9.23 | $9.30 | $9.19 | $9.26 | $9.26 | 1,843,990 |
| 2022-08-11 | $9.11 | $9.29 | $9.11 | $9.21 | $9.21 | 2,104,800 |
| 2022-08-10 | $9.07 | $9.12 | $9.01 | $9.10 | $9.10 | 1,649,210 |
| 2022-08-09 | $9.08 | $9.13 | $9.03 | $9.06 | $9.06 | 1,326,290 |
| 2022-08-08 | $9.05 | $9.12 | $9.02 | $9.10 | $9.10 | 1,233,250 |
| 2022-08-05 | $8.93 | $9.10 | $8.88 | $9.06 | $9.06 | 1,867,250 |
| 2022-08-04 | $8.78 | $8.92 | $8.77 | $8.91 | $8.91 | 1,825,930 |
| 2022-08-03 | $8.75 | $8.91 | $8.71 | $8.77 | $8.77 | 2,521,890 |
| 2022-08-02 | $9.25 | $9.25 | $8.64 | $8.76 | $8.76 | 6,096,240 |
| 2022-08-01 | $9.28 | $9.35 | $9.23 | $9.28 | $9.28 | 1,688,100 |
| 2022-07-29 | $9.34 | $9.36 | $9.29 | $9.32 | $9.32 | 1,681,670 |
| 2022-07-28 | $9.41 | $9.41 | $9.33 | $9.36 | $9.36 | 2,155,010 |
| 2022-07-27 | $9.27 | $9.38 | $9.26 | $9.38 | $9.38 | 2,088,400 |
| 2022-07-26 | $9.19 | $9.30 | $9.16 | $9.27 | $9.27 | 1,617,920 |
| 2022-07-25 | $9.26 | $9.31 | $9.16 | $9.23 | $9.23 | 1,730,550 |
| 2022-07-22 | $9.27 | $9.37 | $9.15 | $9.23 | $9.23 | 2,584,810 |
| 2022-07-21 | $9.39 | $9.40 | $9.30 | $9.30 | $9.30 | 2,097,100 |
| 2022-07-20 | $9.38 | $9.39 | $9.33 | $9.39 | $9.39 | 1,803,000 |
| 2022-07-19 | $9.25 | $9.37 | $9.24 | $9.35 | $9.35 | 2,005,400 |
| 2022-07-18 | $9.06 | $9.30 | $9.00 | $9.24 | $9.24 | 4,026,890 |
| 2022-07-15 | $9.32 | $9.32 | $9.01 | $9.01 | $9.01 | 5,851,230 |
| 2022-07-14 | $9.38 | $9.42 | $9.32 | $9.36 | $9.36 | 2,243,560 |
| 2022-07-13 | $9.34 | $9.42 | $9.30 | $9.39 | $9.39 | 2,574,860 |
| 2022-07-12 | $9.49 | $9.52 | $9.33 | $9.33 | $9.33 | 3,250,800 |
| 2022-07-11 | $9.60 | $9.61 | $9.45 | $9.50 | $9.50 | 3,250,960 |
| 2022-07-08 | $9.72 | $9.74 | $9.62 | $9.63 | $9.63 | 3,543,870 |
| 2022-07-07 | $9.75 | $9.83 | $9.66 | $9.71 | $9.71 | 3,216,940 |
| 2022-07-06 | $9.79 | $9.84 | $9.60 | $9.79 | $9.79 | 5,126,670 |
| 2022-07-05 | $9.91 | $10.13 | $9.70 | $9.84 | $9.84 | 6,639,500 |
| 2022-07-04 | $9.80 | $9.89 | $9.70 | $9.87 | $9.87 | 5,158,900 |
| 2022-07-01 | $9.68 | $9.78 | $9.59 | $9.78 | $9.78 | 4,005,570 |
| 2022-06-30 | $9.76 | $9.81 | $9.66 | $9.68 | $9.68 | 6,145,090 |
| 2022-06-29 | $9.63 | $9.95 | $9.59 | $9.76 | $9.76 | 9,977,420 |
| 2022-06-28 | $9.49 | $9.60 | $9.46 | $9.60 | $9.60 | 5,003,530 |
| 2022-06-27 | $9.39 | $9.51 | $9.36 | $9.47 | $9.47 | 4,937,160 |
| 2022-06-24 | $9.59 | $9.63 | $9.54 | $9.62 | $9.36 | 3,912,190 |
| 2022-06-23 | $9.52 | $9.59 | $9.48 | $9.58 | $9.32 | 5,494,780 |
| 2022-06-22 | $9.72 | $9.74 | $9.52 | $9.52 | $9.27 | 3,551,000 |
| 2022-06-21 | $9.75 | $9.85 | $9.63 | $9.72 | $9.46 | 5,140,460 |
| 2022-06-20 | $9.63 | $9.78 | $9.61 | $9.71 | $9.45 | 4,240,580 |
| 2022-06-17 | $9.70 | $9.71 | $9.52 | $9.65 | $9.39 | 3,776,320 |
| 2022-06-16 | $9.61 | $9.75 | $9.60 | $9.70 | $9.44 | 3,991,080 |
| 2022-06-15 | $9.57 | $9.70 | $9.57 | $9.59 | $9.33 | 5,115,210 |
| 2022-06-14 | $9.59 | $9.59 | $9.30 | $9.58 | $9.32 | 4,689,200 |
| 2022-06-13 | $9.69 | $9.76 | $9.53 | $9.61 | $9.35 | 4,591,440 |
| 2022-06-10 | $9.69 | $9.77 | $9.64 | $9.74 | $9.48 | 3,903,600 |
| 2022-06-09 | $9.87 | $9.89 | $9.63 | $9.69 | $9.43 | 3,285,900 |
| 2022-06-08 | $9.95 | $9.95 | $9.66 | $9.86 | $9.60 | 3,694,440 |
| 2022-06-07 | $9.97 | $9.97 | $9.84 | $9.90 | $9.64 | 2,737,910 |
| 2022-06-06 | $9.89 | $10.01 | $9.83 | $9.97 | $9.70 | 3,918,690 |
| 2022-06-02 | $9.89 | $9.94 | $9.75 | $9.89 | $9.63 | 2,533,580 |
| 2022-06-01 | $9.85 | $10.08 | $9.79 | $9.90 | $9.64 | 3,214,090 |
| 2022-05-31 | $9.77 | $9.92 | $9.70 | $9.90 | $9.64 | 3,283,700 |
| 2022-05-30 | $9.85 | $9.85 | $9.70 | $9.74 | $9.48 | 2,628,810 |
| 2022-05-27 | $9.80 | $9.88 | $9.71 | $9.77 | $9.51 | 3,551,600 |
| 2022-05-26 | $9.68 | $9.82 | $9.49 | $9.82 | $9.56 | 4,347,120 |
| 2022-05-25 | $9.50 | $9.66 | $9.47 | $9.63 | $9.37 | 3,716,870 |
| 2022-05-24 | $10.10 | $10.10 | $9.48 | $9.50 | $9.25 | 6,556,200 |
| 2022-05-23 | $10.01 | $10.14 | $9.97 | $10.07 | $9.80 | 5,127,660 |
| 2022-05-20 | $9.94 | $10.25 | $9.87 | $9.99 | $9.72 | 7,334,300 |
| 2022-05-19 | $9.83 | $9.93 | $9.79 | $9.82 | $9.56 | 3,686,880 |
| 2022-05-18 | $9.83 | $10.07 | $9.80 | $9.96 | $9.69 | 5,082,070 |
| 2022-05-17 | $10.00 | $10.00 | $9.69 | $9.82 | $9.56 | 3,417,450 |
| 2022-05-16 | $10.01 | $10.08 | $9.85 | $9.94 | $9.67 | 3,804,630 |
| 2022-05-13 | $10.08 | $10.16 | $9.95 | $10.00 | $9.73 | 4,105,500 |
| 2022-05-12 | $9.88 | $10.19 | $9.83 | $10.06 | $9.79 | 4,904,720 |
| 2022-05-11 | $9.90 | $10.32 | $9.89 | $9.91 | $9.65 | 8,285,040 |
| 2022-05-10 | $9.64 | $9.84 | $9.48 | $9.83 | $9.57 | 4,809,950 |
| 2022-05-09 | $9.67 | $9.88 | $9.61 | $9.74 | $9.48 | 3,804,500 |
| 2022-05-06 | $9.82 | $10.08 | $9.50 | $9.66 | $9.40 | 7,372,790 |
| 2022-05-05 | $10.00 | $10.36 | $9.78 | $10.00 | $9.73 | 10,135,540 |
| 2022-05-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.59 | 0 |
| 2022-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.59 | 0 |
| 2022-04-29 | $9.45 | $10.20 | $9.41 | $9.85 | $9.59 | 10,385,170 |
| 2022-04-28 | $9.26 | $11.18 | $9.26 | $9.97 | $9.70 | 20,169,600 |
| 2022-04-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.02 | 1,616,800 |
| 2022-04-26 | $11.43 | $11.43 | $11.43 | $11.43 | $11.12 | 2,041,800 |
| 2022-04-25 | $13.89 | $13.89 | $12.70 | $12.70 | $12.36 | 6,935,150 |
| 2022-04-22 | $13.59 | $14.40 | $13.38 | $14.11 | $13.73 | 10,655,920 |
| 2022-04-21 | $13.60 | $14.00 | $13.33 | $13.60 | $13.24 | 6,982,080 |
| 2022-04-20 | $13.50 | $13.51 | $13.18 | $13.50 | $13.14 | 3,124,560 |
| 2022-04-19 | $13.52 | $13.69 | $13.37 | $13.45 | $13.09 | 2,760,950 |
| 2022-04-18 | $13.31 | $13.59 | $13.14 | $13.59 | $13.23 | 2,228,080 |
| 2022-04-15 | $13.43 | $13.56 | $13.12 | $13.52 | $13.16 | 3,450,110 |
| 2022-04-14 | $13.69 | $14.00 | $13.36 | $13.52 | $13.16 | 4,743,620 |
| 2022-04-13 | $13.19 | $14.09 | $13.10 | $13.70 | $13.33 | 7,469,360 |
| 2022-04-12 | $13.01 | $13.22 | $12.87 | $13.20 | $12.85 | 3,696,180 |
| 2022-04-11 | $13.10 | $13.14 | $12.61 | $13.14 | $12.79 | 4,187,790 |
| 2022-04-08 | $12.85 | $13.20 | $12.85 | $13.15 | $12.80 | 4,293,400 |
| 2022-04-07 | $13.16 | $13.39 | $12.73 | $13.06 | $12.71 | 5,772,560 |
| 2022-04-06 | $13.23 | $13.81 | $13.20 | $13.40 | $13.04 | 10,031,870 |
| 2022-04-05 | $13.22 | $13.22 | $13.22 | $13.22 | $12.87 | 0 |
| 2022-04-04 | $13.22 | $13.22 | $13.22 | $13.22 | $12.87 | 0 |
| 2022-04-01 | $12.36 | $13.22 | $12.31 | $13.22 | $12.87 | 8,225,600 |
| 2022-03-31 | $12.11 | $12.46 | $12.02 | $12.36 | $12.03 | 2,421,520 |
| 2022-03-30 | $12.02 | $12.12 | $11.94 | $12.09 | $11.77 | 1,252,370 |
| 2022-03-29 | $12.06 | $12.08 | $11.82 | $12.07 | $11.75 | 1,506,830 |
| 2022-03-28 | $12.11 | $12.11 | $11.87 | $12.06 | $11.74 | 1,318,280 |
| 2022-03-25 | $11.88 | $12.30 | $11.85 | $12.14 | $11.82 | 2,371,260 |
| 2022-03-24 | $12.06 | $12.06 | $11.83 | $11.91 | $11.59 | 1,414,150 |
| 2022-03-23 | $12.28 | $12.28 | $12.06 | $12.10 | $11.78 | 2,677,930 |
| 2022-03-22 | $12.19 | $12.34 | $12.10 | $12.21 | $11.88 | 1,218,110 |
| 2022-03-21 | $12.17 | $12.23 | $11.94 | $12.21 | $11.88 | 1,610,800 |
| 2022-03-18 | $12.24 | $12.28 | $12.13 | $12.20 | $11.87 | 1,408,360 |
| 2022-03-17 | $12.36 | $12.43 | $12.18 | $12.24 | $11.91 | 2,152,340 |
| 2022-03-16 | $12.05 | $12.29 | $11.81 | $12.26 | $11.93 | 3,313,590 |
| 2022-03-15 | $12.40 | $12.45 | $11.66 | $11.98 | $11.66 | 4,011,080 |
| 2022-03-14 | $12.69 | $12.80 | $12.35 | $12.40 | $12.07 | 3,641,930 |
| 2022-03-11 | $12.24 | $12.76 | $11.81 | $12.63 | $12.29 | 5,881,070 |
| 2022-03-10 | $11.88 | $12.18 | $11.88 | $12.02 | $11.70 | 2,803,780 |
| 2022-03-09 | $11.90 | $12.05 | $11.23 | $11.82 | $11.50 | 4,163,470 |
| 2022-03-08 | $12.14 | $12.19 | $11.83 | $11.90 | $11.58 | 1,967,400 |
| 2022-03-07 | $12.30 | $12.31 | $12.02 | $12.19 | $11.86 | 2,411,160 |
| 2022-03-04 | $12.35 | $12.43 | $12.18 | $12.32 | $11.99 | 1,685,290 |
| 2022-03-03 | $12.32 | $12.57 | $12.27 | $12.40 | $12.07 | 2,815,680 |
| 2022-03-02 | $12.41 | $12.41 | $12.20 | $12.30 | $11.97 | 2,648,540 |
| 2022-03-01 | $12.40 | $12.45 | $12.30 | $12.42 | $12.09 | 1,484,180 |
| 2022-02-28 | $12.56 | $12.58 | $12.30 | $12.45 | $12.12 | 2,049,780 |
| 2022-02-25 | $12.55 | $12.72 | $12.40 | $12.56 | $12.22 | 2,309,100 |
| 2022-02-24 | $12.63 | $12.76 | $12.21 | $12.44 | $12.11 | 2,666,880 |
| 2022-02-23 | $12.53 | $12.84 | $12.50 | $12.68 | $12.34 | 2,207,500 |
| 2022-02-22 | $12.65 | $12.69 | $12.46 | $12.53 | $12.20 | 1,800,230 |
| 2022-02-21 | $12.64 | $12.76 | $12.59 | $12.72 | $12.38 | 1,270,480 |
| 2022-02-18 | $12.62 | $12.62 | $12.43 | $12.61 | $12.27 | 1,919,100 |
| 2022-02-17 | $12.69 | $12.79 | $12.60 | $12.61 | $12.27 | 2,229,500 |
| 2022-02-16 | $12.68 | $12.73 | $12.62 | $12.69 | $12.35 | 1,726,610 |
| 2022-02-15 | $12.55 | $12.68 | $12.49 | $12.65 | $12.31 | 1,532,810 |
| 2022-02-14 | $12.45 | $12.70 | $12.41 | $12.62 | $12.28 | 2,326,380 |
| 2022-02-11 | $12.71 | $12.72 | $12.40 | $12.61 | $12.27 | 3,957,390 |
| 2022-02-10 | $12.84 | $12.84 | $12.62 | $12.72 | $12.38 | 2,463,400 |
| 2022-02-09 | $12.76 | $12.91 | $12.69 | $12.79 | $12.45 | 3,023,630 |
| 2022-02-08 | $12.63 | $12.89 | $12.52 | $12.72 | $12.38 | 2,739,750 |
| 2022-02-07 | $12.48 | $12.88 | $12.36 | $12.59 | $12.25 | 4,260,620 |
| 2022-02-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.02 | 0 |
| 2022-02-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.02 | 0 |
| 2022-02-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.02 | 0 |
| 2022-02-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.02 | 0 |
| 2022-01-28 | $12.30 | $12.52 | $12.10 | $12.35 | $12.02 | 2,833,310 |
| 2022-01-27 | $12.30 | $12.48 | $12.10 | $12.18 | $11.85 | 2,575,090 |
| 2022-01-26 | $12.70 | $12.79 | $12.23 | $12.38 | $12.05 | 3,715,890 |
| 2022-01-25 | $12.93 | $12.96 | $12.51 | $12.53 | $12.20 | 3,849,910 |
| 2022-01-24 | $13.20 | $13.21 | $12.91 | $12.99 | $12.64 | 2,922,610 |
| 2022-01-21 | $13.29 | $13.36 | $13.13 | $13.20 | $12.85 | 3,235,150 |
| 2022-01-20 | $13.42 | $13.45 | $13.15 | $13.29 | $12.93 | 4,030,970 |
| 2022-01-19 | $13.42 | $13.56 | $13.28 | $13.42 | $13.06 | 4,334,070 |
| 2022-01-18 | $13.62 | $13.74 | $13.25 | $13.42 | $13.06 | 5,522,880 |
| 2022-01-17 | $13.23 | $13.77 | $13.20 | $13.64 | $13.28 | 7,589,450 |
| 2022-01-14 | $13.93 | $13.98 | $13.23 | $13.31 | $12.95 | 9,108,260 |
| 2022-01-13 | $14.20 | $14.34 | $13.92 | $13.93 | $13.56 | 4,554,570 |
| 2022-01-12 | $14.10 | $14.52 | $14.08 | $14.16 | $13.78 | 5,005,760 |
| 2022-01-11 | $14.01 | $14.39 | $14.00 | $14.19 | $13.81 | 2,730,600 |
| 2022-01-10 | $14.07 | $14.36 | $13.81 | $14.08 | $13.70 | 3,672,590 |
| 2022-01-07 | $14.44 | $14.64 | $14.09 | $14.09 | $13.71 | 3,908,700 |
| 2022-01-06 | $14.55 | $14.73 | $14.41 | $14.57 | $14.18 | 3,405,730 |
| 2022-01-05 | $14.79 | $14.93 | $14.51 | $14.70 | $14.31 | 4,734,720 |
| 2022-01-04 | $14.54 | $14.98 | $14.45 | $14.87 | $14.47 | 8,188,150 |
| 2022-01-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-12-31 | $14.52 | $14.60 | $14.13 | $14.59 | $14.20 | 5,961,920 |
| 2021-12-30 | $14.07 | $14.97 | $14.05 | $14.53 | $14.14 | 6,330,280 |
| 2021-12-29 | $14.30 | $14.31 | $14.02 | $14.07 | $13.69 | 2,579,530 |
| 2021-12-28 | $14.17 | $14.30 | $14.08 | $14.25 | $13.87 | 2,055,660 |
| 2021-12-27 | $14.36 | $14.42 | $14.06 | $14.17 | $13.79 | 2,832,630 |
| 2021-12-24 | $14.85 | $15.00 | $14.35 | $14.41 | $14.02 | 4,200,420 |
| 2021-12-23 | $14.85 | $15.30 | $14.65 | $14.97 | $14.57 | 7,656,470 |
| 2021-12-22 | $14.27 | $14.83 | $14.16 | $14.77 | $14.38 | 5,153,050 |
| 2021-12-21 | $14.22 | $14.34 | $14.12 | $14.29 | $13.91 | 2,065,640 |
| 2021-12-20 | $14.72 | $14.83 | $14.20 | $14.22 | $13.84 | 3,941,690 |
| 2021-12-17 | $14.66 | $15.11 | $14.62 | $14.68 | $14.29 | 5,396,040 |
| 2021-12-16 | $15.20 | $15.30 | $14.65 | $14.76 | $14.37 | 4,672,170 |
| 2021-12-15 | $14.93 | $15.76 | $14.90 | $15.05 | $14.65 | 6,145,750 |
| 2021-12-14 | $14.79 | $14.87 | $14.60 | $14.79 | $14.39 | 2,122,010 |
| 2021-12-13 | $15.07 | $15.18 | $14.70 | $14.82 | $14.42 | 3,380,300 |
| 2021-12-07 | $14.72 | $15.38 | $14.54 | $14.95 | $14.55 | 4,255,890 |
| 2021-12-06 | $14.96 | $15.58 | $14.66 | $14.72 | $14.33 | 4,068,040 |
| 2021-12-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.56 | 2,018,360 |
| 2021-12-02 | $14.67 | $14.67 | $14.67 | $14.67 | $14.28 | 1,298,550 |
| 2021-12-01 | $15.00 | $15.10 | $14.88 | $14.95 | $14.55 | 1,089,420 |
| 2021-11-30 | $14.70 | $15.13 | $14.66 | $15.08 | $14.68 | 2,459,390 |
| 2021-11-29 | $14.95 | $14.95 | $14.60 | $14.71 | $14.32 | 2,597,650 |
| 2021-11-26 | $14.98 | $15.21 | $14.92 | $15.17 | $14.76 | 2,502,300 |
| 2021-11-25 | $15.08 | $15.30 | $14.86 | $14.99 | $14.59 | 2,318,830 |
| 2021-11-24 | $15.17 | $15.32 | $14.98 | $15.21 | $14.80 | 2,151,100 |
| 2021-11-23 | $15.24 | $15.35 | $15.08 | $15.08 | $14.68 | 2,696,030 |
| 2021-11-22 | $15.56 | $15.65 | $14.90 | $15.26 | $14.85 | 2,256,280 |
| 2021-11-19 | $15.21 | $15.88 | $15.18 | $15.52 | $15.11 | 4,714,580 |
| 2021-11-18 | $15.48 | $15.74 | $15.30 | $15.31 | $14.90 | 3,033,090 |
| 2021-11-17 | $15.62 | $15.70 | $15.42 | $15.53 | $15.12 | 2,733,200 |
| 2021-11-16 | $15.75 | $15.81 | $15.44 | $15.47 | $15.06 | 2,157,510 |
| 2021-11-15 | $15.66 | $15.78 | $15.26 | $15.75 | $15.33 | 2,602,710 |
| 2021-11-12 | $15.76 | $15.80 | $15.48 | $15.66 | $15.24 | 1,793,930 |
| 2021-11-11 | $15.25 | $15.76 | $14.99 | $15.68 | $15.26 | 5,501,410 |
| 2021-11-10 | $15.60 | $15.64 | $15.00 | $15.28 | $14.87 | 4,439,170 |
| 2021-11-09 | $15.10 | $15.30 | $14.91 | $15.29 | $14.88 | 2,950,560 |
| 2021-11-08 | $14.80 | $15.50 | $14.76 | $15.28 | $14.87 | 5,140,190 |
| 2021-11-05 | $14.08 | $14.08 | $14.08 | $14.08 | $13.70 | 6,817,910 |
| 2021-11-04 | $14.24 | $14.24 | $13.96 | $14.08 | $13.70 | 1,314,630 |
| 2021-11-03 | $14.15 | $14.20 | $14.00 | $14.19 | $13.81 | 839,380 |
| 2021-11-02 | $14.20 | $14.36 | $13.91 | $14.16 | $13.78 | 1,480,560 |
| 2021-11-01 | $14.40 | $14.40 | $13.80 | $14.28 | $13.90 | 2,795,520 |
| 2021-10-29 | $14.14 | $14.32 | $13.99 | $14.29 | $13.91 | 1,615,910 |
| 2021-10-28 | $14.32 | $14.32 | $13.83 | $14.14 | $13.76 | 1,556,250 |
| 2021-10-27 | $14.35 | $14.35 | $13.95 | $14.12 | $13.74 | 1,528,900 |
| 2021-10-26 | $14.60 | $14.65 | $14.16 | $14.23 | $13.85 | 1,987,180 |
| 2021-10-25 | $13.85 | $14.53 | $13.80 | $14.35 | $13.97 | 3,266,660 |
| 2021-10-22 | $13.82 | $14.04 | $13.80 | $13.93 | $13.56 | 1,339,030 |
| 2021-10-21 | $13.80 | $14.05 | $13.80 | $13.86 | $13.49 | 1,199,810 |
| 2021-10-20 | $13.99 | $13.99 | $13.81 | $13.83 | $13.46 | 1,003,480 |
| 2021-10-19 | $13.92 | $14.02 | $13.75 | $13.98 | $13.61 | 1,066,990 |
| 2021-10-18 | $13.88 | $14.00 | $13.79 | $13.95 | $13.58 | 736,900 |
| 2021-10-15 | $13.96 | $14.06 | $13.81 | $13.88 | $13.51 | 1,110,950 |
| 2021-10-14 | $14.04 | $14.07 | $13.86 | $14.06 | $13.68 | 1,285,300 |
| 2021-10-13 | $14.04 | $14.06 | $13.86 | $14.04 | $13.66 | 924,160 |
| 2021-10-12 | $14.20 | $14.20 | $13.90 | $14.04 | $13.66 | 1,446,180 |
| 2021-10-11 | $14.13 | $14.25 | $14.03 | $14.20 | $13.82 | 1,574,190 |
| 2021-10-08 | $13.96 | $14.23 | $13.86 | $14.15 | $13.77 | 1,774,990 |
| 2021-10-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.43 | 0 |
| 2021-10-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.43 | 0 |
| 2021-09-30 | $13.78 | $14.02 | $13.74 | $13.80 | $13.43 | 2,534,840 |
| 2021-09-29 | $13.86 | $14.08 | $13.70 | $13.78 | $13.41 | 1,956,790 |
| 2021-09-28 | $14.00 | $14.14 | $13.80 | $13.96 | $13.59 | 1,824,740 |
| 2021-09-27 | $13.99 | $14.08 | $13.73 | $14.00 | $13.63 | 3,811,390 |
| 2021-09-24 | $14.39 | $14.53 | $13.99 | $13.99 | $13.62 | 2,649,440 |
| 2021-09-23 | $14.41 | $14.68 | $14.34 | $14.41 | $14.02 | 2,404,800 |
| 2021-09-22 | $14.33 | $14.85 | $14.20 | $14.41 | $14.02 | 3,267,030 |
| 2021-09-21 | $14.51 | $14.51 | $14.51 | $14.51 | $14.12 | 0 |
| 2021-09-20 | $14.51 | $14.51 | $14.51 | $14.51 | $14.12 | 0 |
| 2021-09-17 | $14.71 | $14.72 | $14.35 | $14.51 | $14.12 | 1,816,940 |
| 2021-09-16 | $14.91 | $15.03 | $14.68 | $14.70 | $14.31 | 1,675,910 |
| 2021-09-15 | $15.00 | $15.06 | $14.74 | $14.88 | $14.48 | 1,639,760 |
| 2021-09-14 | $15.50 | $15.60 | $15.00 | $15.06 | $14.66 | 3,024,440 |
| 2021-09-13 | $15.40 | $15.55 | $15.10 | $15.49 | $15.08 | 2,509,690 |
| 2021-09-10 | $15.86 | $15.98 | $15.35 | $15.41 | $15.00 | 3,037,160 |
| 2021-09-09 | $15.80 | $15.88 | $15.67 | $15.81 | $15.39 | 2,074,660 |
| 2021-09-08 | $15.84 | $15.96 | $15.73 | $15.79 | $15.37 | 2,268,440 |
| 2021-09-07 | $15.84 | $16.05 | $15.68 | $15.84 | $15.42 | 3,028,580 |
| 2021-09-06 | $15.33 | $15.95 | $15.31 | $15.78 | $15.36 | 4,305,890 |
| 2021-09-03 | $15.59 | $15.69 | $15.32 | $15.33 | $14.92 | 2,410,810 |
| 2021-09-02 | $15.81 | $15.81 | $15.41 | $15.51 | $15.10 | 2,583,000 |
| 2021-09-01 | $15.57 | $15.90 | $15.20 | $15.83 | $15.41 | 5,152,940 |
| 2021-08-31 | $15.70 | $15.80 | $15.00 | $15.63 | $15.21 | 2,213,500 |
| 2021-08-30 | $15.64 | $15.93 | $15.56 | $15.62 | $15.20 | 3,154,990 |
| 2021-08-27 | $15.36 | $15.70 | $15.08 | $15.68 | $15.26 | 3,056,450 |
| 2021-08-26 | $15.52 | $15.54 | $15.25 | $15.42 | $15.01 | 1,840,610 |
| 2021-08-25 | $15.51 | $15.68 | $15.31 | $15.36 | $14.95 | 2,065,330 |
| 2021-08-24 | $15.27 | $15.61 | $15.19 | $15.51 | $15.10 | 3,759,340 |
| 2021-08-23 | $14.31 | $15.39 | $14.31 | $15.29 | $14.88 | 4,896,100 |
| 2021-08-20 | $14.30 | $14.41 | $14.10 | $14.39 | $14.01 | 1,787,390 |
| 2021-08-19 | $14.45 | $14.70 | $14.12 | $14.38 | $14.00 | 4,016,600 |
| 2021-08-18 | $14.68 | $14.74 | $14.36 | $14.60 | $14.21 | 1,611,930 |
| 2021-08-17 | $15.11 | $15.11 | $14.63 | $14.68 | $14.29 | 1,909,940 |
| 2021-08-16 | $15.16 | $15.36 | $15.05 | $15.11 | $14.71 | 1,723,800 |
| 2021-08-13 | $15.20 | $15.36 | $15.05 | $15.20 | $14.79 | 1,784,160 |
| 2021-08-12 | $15.30 | $15.38 | $15.01 | $15.18 | $14.77 | 2,459,180 |
| 2021-08-11 | $15.57 | $15.57 | $15.24 | $15.30 | $14.89 | 1,563,540 |
| 2021-08-10 | $15.39 | $15.63 | $15.25 | $15.61 | $15.19 | 2,440,130 |
| 2021-08-09 | $14.98 | $15.43 | $14.80 | $15.32 | $14.91 | 2,681,920 |
| 2021-08-06 | $15.21 | $15.22 | $14.80 | $15.01 | $14.61 | 2,178,880 |
| 2021-08-05 | $15.21 | $15.50 | $15.07 | $15.22 | $14.81 | 2,308,590 |
| 2021-08-04 | $14.68 | $15.32 | $14.67 | $15.30 | $14.89 | 4,506,670 |
| 2021-08-03 | $14.71 | $14.94 | $14.64 | $14.73 | $14.34 | 1,837,380 |
| 2021-08-02 | $14.46 | $14.81 | $14.15 | $14.71 | $14.32 | 2,408,780 |
| 2021-07-30 | $14.80 | $14.98 | $14.44 | $14.50 | $14.11 | 2,795,610 |
| 2021-07-29 | $15.00 | $15.17 | $14.58 | $14.83 | $14.43 | 3,593,010 |
| 2021-07-28 | $14.70 | $15.20 | $14.04 | $14.82 | $14.42 | 4,252,350 |
| 2021-07-27 | $14.73 | $14.98 | $14.39 | $14.81 | $14.41 | 5,230,040 |
| 2021-07-26 | $15.39 | $15.65 | $14.72 | $14.78 | $14.39 | 3,929,620 |
| 2021-07-23 | $15.73 | $15.88 | $15.39 | $15.39 | $14.98 | 3,648,980 |
| 2021-07-22 | $15.87 | $15.90 | $15.67 | $15.77 | $15.35 | 2,650,740 |
| 2021-07-21 | $15.93 | $16.31 | $15.68 | $15.94 | $15.51 | 4,873,770 |
| 2021-07-20 | $16.28 | $16.46 | $15.80 | $15.95 | $15.52 | 4,826,830 |
| 2021-07-19 | $16.60 | $16.60 | $16.15 | $16.52 | $16.08 | 3,688,870 |
| 2021-07-16 | $16.78 | $16.80 | $16.43 | $16.58 | $16.14 | 4,583,430 |
| 2021-07-15 | $16.88 | $17.17 | $16.60 | $16.92 | $16.47 | 5,915,370 |
| 2021-07-14 | $17.08 | $17.36 | $16.83 | $16.98 | $16.53 | 6,311,580 |
| 2021-07-13 | $16.22 | $17.53 | $15.91 | $17.09 | $16.63 | 12,237,630 |
| 2021-07-12 | $16.02 | $16.97 | $15.86 | $16.42 | $15.98 | 14,804,150 |
| 2021-07-09 | $16.19 | $16.79 | $15.39 | $16.20 | $15.77 | 10,813,540 |
| 2021-07-08 | $15.58 | $15.85 | $15.19 | $15.26 | $14.85 | 2,502,730 |
| 2021-07-07 | $15.60 | $15.72 | $15.35 | $15.55 | $15.13 | 1,342,730 |
| 2021-07-06 | $15.67 | $15.80 | $15.43 | $15.66 | $15.24 | 1,823,440 |
| 2021-07-05 | $15.80 | $15.83 | $15.44 | $15.67 | $15.25 | 1,834,590 |
| 2021-07-02 | $16.05 | $16.05 | $15.61 | $15.67 | $15.25 | 2,415,100 |
| 2021-07-01 | $15.93 | $16.19 | $15.75 | $16.05 | $15.62 | 3,153,370 |
| 2021-06-30 | $16.05 | $16.06 | $15.59 | $15.80 | $15.38 | 2,290,240 |
| 2021-06-29 | $15.87 | $16.16 | $15.75 | $16.06 | $15.63 | 3,626,910 |
| 2021-06-28 | $15.67 | $15.89 | $15.58 | $15.87 | $15.45 | 2,220,940 |
| 2021-06-25 | $15.66 | $15.83 | $15.56 | $15.66 | $15.24 | 2,281,270 |
| 2021-06-24 | $15.66 | $15.88 | $15.53 | $15.66 | $15.24 | 2,276,730 |
| 2021-06-23 | $15.64 | $15.83 | $15.51 | $15.66 | $15.24 | 1,977,660 |
| 2021-06-22 | $15.85 | $15.97 | $15.62 | $15.64 | $15.22 | 1,637,270 |
| 2021-06-21 | $15.77 | $15.96 | $15.61 | $15.81 | $15.39 | 1,497,600 |
| 2021-06-18 | $15.89 | $16.00 | $15.63 | $15.80 | $15.38 | 2,198,870 |
| 2021-06-17 | $15.41 | $16.02 | $15.32 | $15.95 | $15.52 | 4,813,210 |
| 2021-06-16 | $15.76 | $16.00 | $15.40 | $15.50 | $15.09 | 2,839,400 |
| 2021-06-15 | $15.86 | $16.07 | $15.60 | $15.81 | $15.39 | 3,601,990 |
| 2021-06-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.52 | 0 |
| 2021-06-11 | $16.25 | $16.69 | $15.85 | $15.95 | $15.52 | 4,898,930 |
| 2021-06-10 | $16.00 | $16.50 | $15.81 | $16.09 | $15.66 | 4,889,530 |
| 2021-06-09 | $15.71 | $16.10 | $15.50 | $16.00 | $15.57 | 3,778,920 |
| 2021-06-08 | $15.72 | $15.89 | $15.55 | $15.71 | $15.29 | 2,358,480 |
| 2021-06-07 | $15.94 | $16.01 | $15.50 | $15.67 | $15.25 | 3,100,610 |
| 2021-06-04 | $15.79 | $16.10 | $15.65 | $15.95 | $15.52 | 3,804,290 |
| 2021-06-03 | $15.66 | $16.00 | $15.48 | $15.95 | $15.52 | 6,121,000 |
| 2021-06-02 | $16.02 | $16.04 | $15.51 | $15.62 | $15.20 | 6,635,260 |
| 2021-06-01 | $14.69 | $16.16 | $14.58 | $16.12 | $15.69 | 8,878,520 |
| 2021-05-31 | $14.53 | $14.81 | $14.53 | $14.69 | $14.30 | 1,770,440 |
| 2021-05-28 | $14.89 | $14.90 | $14.61 | $14.77 | $14.38 | 1,873,560 |
| 2021-05-27 | $14.84 | $14.96 | $14.68 | $14.79 | $14.39 | 1,701,780 |
| 2021-05-26 | $15.30 | $15.30 | $14.98 | $15.15 | $14.37 | 2,732,320 |
| 2021-05-25 | $15.25 | $15.35 | $15.09 | $15.28 | $14.49 | 2,791,460 |
| 2021-05-24 | $15.08 | $15.31 | $15.02 | $15.26 | $14.47 | 3,063,130 |
| 2021-05-21 | $14.84 | $15.14 | $14.72 | $15.08 | $14.30 | 2,829,070 |
| 2021-05-20 | $14.98 | $15.04 | $14.61 | $14.75 | $13.99 | 2,693,220 |
| 2021-05-19 | $15.11 | $15.12 | $14.91 | $14.99 | $14.21 | 2,036,710 |
| 2021-05-18 | $15.01 | $15.15 | $14.90 | $15.00 | $14.22 | 1,921,370 |
| 2021-05-17 | $15.21 | $15.29 | $15.02 | $15.15 | $14.37 | 3,347,170 |
| 2021-05-14 | $15.14 | $15.35 | $15.01 | $15.27 | $14.48 | 4,085,650 |
| 2021-05-13 | $15.17 | $15.45 | $15.02 | $15.04 | $14.26 | 2,789,220 |
| 2021-05-12 | $15.33 | $15.39 | $15.09 | $15.35 | $14.56 | 3,116,380 |
| 2021-05-11 | $15.30 | $15.45 | $15.00 | $15.17 | $14.39 | 3,339,210 |
| 2021-05-10 | $15.17 | $15.35 | $14.91 | $15.34 | $14.55 | 3,544,180 |
| 2021-05-07 | $14.87 | $15.40 | $14.75 | $15.17 | $14.39 | 5,139,540 |
| 2021-05-06 | $14.96 | $15.22 | $14.83 | $14.89 | $14.12 | 4,243,490 |
| 2021-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.22 | 0 |
| 2021-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.22 | 0 |
| 2021-04-30 | $15.22 | $15.25 | $14.80 | $15.00 | $14.22 | 5,741,610 |
| 2021-04-29 | $14.47 | $15.50 | $14.47 | $15.28 | $14.49 | 10,085,560 |
| 2021-04-28 | $14.73 | $14.74 | $14.31 | $14.59 | $13.84 | 3,798,040 |
| 2021-04-27 | $14.37 | $14.73 | $14.29 | $14.73 | $13.97 | 5,061,390 |
| 2021-04-26 | $14.47 | $14.52 | $14.34 | $14.49 | $13.74 | 2,457,080 |
| 2021-04-23 | $14.75 | $14.75 | $14.35 | $14.47 | $13.72 | 3,353,830 |
| 2021-04-22 | $14.41 | $14.64 | $14.31 | $14.59 | $13.84 | 3,503,590 |
| 2021-04-21 | $14.30 | $14.55 | $14.21 | $14.41 | $13.66 | 4,074,980 |
| 2021-04-20 | $14.30 | $14.63 | $14.24 | $14.40 | $13.66 | 5,337,360 |
| 2021-04-19 | $14.44 | $14.55 | $14.25 | $14.40 | $13.66 | 5,688,120 |
| 2021-04-16 | $14.38 | $14.49 | $14.21 | $14.40 | $13.66 | 5,091,400 |
| 2021-04-15 | $14.48 | $14.48 | $14.05 | $14.38 | $13.64 | 4,418,390 |
| 2021-04-14 | $13.59 | $14.50 | $13.50 | $14.35 | $13.61 | 7,732,200 |
| 2021-04-13 | $13.70 | $13.70 | $13.46 | $13.54 | $12.84 | 2,451,520 |
| 2021-04-12 | $14.30 | $14.34 | $13.53 | $13.70 | $12.99 | 7,102,540 |
| 2021-04-09 | $14.44 | $14.68 | $14.16 | $14.29 | $13.55 | 4,906,230 |
| 2021-04-08 | $14.53 | $14.60 | $14.22 | $14.41 | $13.66 | 4,896,100 |
| 2021-04-07 | $14.42 | $14.63 | $14.37 | $14.43 | $13.68 | 6,729,990 |
| 2021-04-06 | $14.38 | $14.50 | $14.21 | $14.43 | $13.68 | 5,659,500 |
| 2021-04-05 | $14.37 | $14.37 | $14.37 | $14.37 | $13.63 | 0 |
| 2021-04-02 | $14.21 | $14.62 | $14.16 | $14.37 | $13.63 | 7,155,390 |
| 2021-04-01 | $14.20 | $14.34 | $13.91 | $14.21 | $13.47 | 6,791,050 |
| 2021-03-31 | $13.94 | $14.19 | $13.89 | $14.09 | $13.36 | 7,441,470 |
| 2021-03-30 | $13.86 | $14.05 | $13.73 | $13.92 | $13.20 | 5,597,860 |
| 2021-03-29 | $14.31 | $14.31 | $13.78 | $13.85 | $13.13 | 4,307,890 |
| 2021-03-26 | $14.06 | $14.41 | $14.06 | $14.26 | $13.52 | 4,903,680 |
| 2021-03-25 | $14.35 | $14.63 | $13.98 | $14.05 | $13.32 | 3,516,800 |
| 2021-03-24 | $13.98 | $14.04 | $13.82 | $13.88 | $13.16 | 1,236,300 |
| 2021-03-23 | $14.00 | $14.04 | $13.84 | $14.00 | $13.28 | 1,596,300 |
| 2021-03-22 | $13.90 | $14.10 | $13.80 | $13.98 | $13.26 | 4,128,750 |
| 2021-03-19 | $14.15 | $14.15 | $13.84 | $13.90 | $13.18 | 2,003,790 |
| 2021-03-18 | $14.14 | $14.45 | $14.14 | $14.21 | $13.47 | 2,500,950 |
| 2021-03-17 | $14.11 | $14.16 | $13.97 | $14.13 | $13.40 | 1,432,080 |
| 2021-03-16 | $13.90 | $14.08 | $13.83 | $14.07 | $13.34 | 2,098,080 |
| 2021-03-15 | $13.88 | $13.96 | $13.70 | $13.88 | $13.16 | 1,519,480 |
| 2021-03-12 | $14.10 | $14.15 | $13.78 | $13.88 | $13.16 | 2,102,200 |
| 2021-03-11 | $14.04 | $14.24 | $13.95 | $14.05 | $13.32 | 3,665,840 |
| 2021-03-10 | $14.19 | $14.22 | $13.67 | $14.05 | $13.32 | 2,928,650 |
| 2021-03-09 | $14.33 | $14.40 | $13.81 | $14.19 | $13.46 | 2,863,830 |
| 2021-03-08 | $14.44 | $14.49 | $14.14 | $14.34 | $13.60 | 3,281,800 |
| 2021-03-05 | $14.27 | $14.51 | $14.16 | $14.39 | $13.65 | 2,902,780 |
| 2021-03-04 | $14.66 | $14.78 | $14.26 | $14.41 | $13.66 | 3,015,360 |
| 2021-03-03 | $14.45 | $14.84 | $14.45 | $14.66 | $13.90 | 3,242,030 |
| 2021-03-02 | $14.63 | $14.70 | $14.31 | $14.45 | $13.70 | 2,587,500 |
| 2021-03-01 | $14.38 | $14.78 | $14.31 | $14.67 | $13.91 | 3,861,470 |
| 2021-02-26 | $14.20 | $14.43 | $13.90 | $14.38 | $13.64 | 3,068,190 |
| 2021-02-25 | $14.58 | $14.87 | $14.29 | $14.39 | $13.65 | 4,822,280 |
| 2021-02-24 | $14.75 | $14.92 | $14.30 | $14.58 | $13.83 | 5,444,060 |
| 2021-02-23 | $14.13 | $15.02 | $14.10 | $14.84 | $14.07 | 9,003,860 |
| 2021-02-22 | $14.21 | $14.57 | $14.05 | $14.25 | $13.51 | 4,610,070 |
| 2021-02-19 | $14.15 | $14.26 | $14.05 | $14.24 | $13.50 | 4,146,830 |
| 2021-02-18 | $13.91 | $14.15 | $13.86 | $14.03 | $13.30 | 3,348,480 |
| 2021-02-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.19 | 0 |
| 2021-02-16 | $13.91 | $13.91 | $13.91 | $13.91 | $13.19 | 0 |
| 2021-02-15 | $13.91 | $13.91 | $13.91 | $13.91 | $13.19 | 0 |
| 2021-02-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.19 | 0 |
| 2021-02-11 | $13.91 | $13.91 | $13.91 | $13.91 | $13.19 | 0 |
| 2021-02-10 | $13.81 | $14.00 | $13.33 | $13.91 | $13.19 | 4,411,940 |
| 2021-02-09 | $13.61 | $14.07 | $12.95 | $13.92 | $13.20 | 3,316,140 |
| 2021-02-08 | $14.05 | $14.05 | $13.46 | $13.75 | $13.04 | 3,572,360 |
| 2021-02-05 | $13.99 | $14.21 | $13.61 | $13.86 | $13.14 | 3,998,870 |
| 2021-02-04 | $13.67 | $13.98 | $13.48 | $13.87 | $13.15 | 3,519,830 |
| 2021-02-03 | $13.81 | $14.03 | $13.52 | $13.81 | $13.10 | 2,578,290 |
| 2021-02-02 | $13.93 | $14.13 | $13.85 | $13.93 | $13.21 | 3,411,560 |
| 2021-02-01 | $13.50 | $14.10 | $13.43 | $13.91 | $13.19 | 3,833,830 |
| 2021-01-29 | $13.32 | $13.67 | $13.14 | $13.61 | $12.91 | 4,141,740 |
| 2021-01-28 | $13.62 | $13.76 | $13.30 | $13.46 | $12.76 | 1,961,320 |
| 2021-01-27 | $13.64 | $13.87 | $13.52 | $13.83 | $13.11 | 2,066,680 |
| 2021-01-26 | $14.11 | $14.15 | $13.38 | $13.80 | $13.09 | 3,622,280 |
| 2021-01-25 | $13.76 | $14.24 | $13.66 | $14.01 | $13.29 | 3,816,640 |
| 2021-01-22 | $13.96 | $14.05 | $13.71 | $13.97 | $13.25 | 3,533,100 |
| 2021-01-21 | $14.19 | $14.29 | $13.68 | $14.05 | $13.32 | 6,485,740 |
| 2021-01-20 | $13.76 | $14.30 | $13.60 | $14.24 | $13.50 | 7,552,340 |
| 2021-01-19 | $13.54 | $14.15 | $13.51 | $13.78 | $13.07 | 5,767,290 |
| 2021-01-18 | $13.75 | $13.95 | $13.37 | $13.64 | $12.93 | 4,341,010 |
| 2021-01-15 | $13.46 | $13.80 | $13.20 | $13.75 | $13.04 | 5,347,120 |
| 2021-01-14 | $13.26 | $13.36 | $12.99 | $13.31 | $12.62 | 3,044,790 |
| 2021-01-13 | $13.06 | $13.59 | $13.06 | $13.26 | $12.57 | 2,737,440 |
| 2021-01-12 | $13.18 | $13.30 | $13.03 | $13.21 | $12.53 | 3,243,030 |
| 2021-01-11 | $12.64 | $13.36 | $12.46 | $13.17 | $12.49 | 4,047,750 |
| 2021-01-08 | $12.54 | $12.75 | $12.29 | $12.64 | $11.99 | 1,966,720 |
| 2021-01-07 | $12.86 | $12.90 | $12.32 | $12.54 | $11.89 | 2,573,050 |
| 2021-01-06 | $12.74 | $12.83 | $12.62 | $12.81 | $12.15 | 1,842,580 |
| 2021-01-05 | $12.90 | $12.91 | $12.63 | $12.70 | $12.04 | 2,373,400 |
| 2021-01-04 | $13.20 | $13.20 | $12.86 | $12.94 | $12.27 | 3,060,600 |
| 2021-01-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.52 | 0 |
| 2020-12-31 | $12.89 | $13.35 | $12.77 | $13.20 | $12.52 | 3,122,480 |
| 2020-12-30 | $12.57 | $12.99 | $12.37 | $12.80 | $12.14 | 3,672,810 |
| 2020-12-29 | $12.55 | $13.02 | $12.51 | $12.58 | $11.93 | 2,457,640 |
| 2020-12-28 | $12.39 | $12.63 | $12.31 | $12.56 | $11.91 | 1,859,630 |
| 2020-12-25 | $12.25 | $12.57 | $12.25 | $12.42 | $11.78 | 1,971,760 |
| 2020-12-24 | $12.51 | $12.62 | $12.30 | $12.35 | $11.71 | 2,042,580 |
| 2020-12-23 | $12.53 | $12.66 | $12.39 | $12.54 | $11.89 | 3,175,290 |
| 2020-12-22 | $12.45 | $12.87 | $12.32 | $12.54 | $11.89 | 2,230,960 |
| 2020-12-21 | $12.37 | $12.57 | $12.26 | $12.45 | $11.81 | 1,930,440 |
| 2020-12-18 | $12.68 | $12.72 | $12.44 | $12.45 | $11.81 | 2,629,700 |
| 2020-12-17 | $12.85 | $12.85 | $12.19 | $12.72 | $12.06 | 4,253,610 |
| 2020-12-16 | $13.06 | $13.15 | $12.85 | $12.89 | $12.22 | 1,717,850 |
| 2020-12-15 | $13.14 | $13.17 | $13.01 | $13.15 | $12.47 | 1,402,010 |
| 2020-12-14 | $13.05 | $13.40 | $12.90 | $13.09 | $12.41 | 2,428,150 |
| 2020-12-11 | $13.49 | $13.49 | $12.95 | $13.06 | $12.38 | 3,640,500 |
| 2020-12-10 | $13.36 | $13.54 | $13.28 | $13.43 | $12.74 | 1,635,390 |
| 2020-12-09 | $13.58 | $13.73 | $13.42 | $13.42 | $12.73 | 3,015,280 |
| 2020-12-08 | $13.27 | $13.83 | $13.23 | $13.63 | $12.92 | 5,508,070 |
| 2020-12-07 | $13.66 | $13.66 | $13.17 | $13.29 | $12.60 | 4,498,450 |
| 2020-12-04 | $13.62 | $13.67 | $13.55 | $13.66 | $12.95 | 1,294,500 |
| 2020-12-03 | $13.69 | $13.75 | $13.55 | $13.66 | $12.95 | 1,899,100 |
| 2020-12-02 | $13.71 | $13.75 | $13.64 | $13.65 | $12.94 | 1,830,580 |
| 2020-12-01 | $13.70 | $13.78 | $13.62 | $13.74 | $13.03 | 1,901,610 |
| 2020-11-30 | $13.80 | $13.88 | $13.62 | $13.69 | $12.98 | 2,037,070 |
| 2020-11-27 | $13.83 | $13.85 | $13.56 | $13.77 | $13.06 | 2,182,140 |
| 2020-11-26 | $13.68 | $13.90 | $13.41 | $13.86 | $13.14 | 3,463,470 |
| 2020-11-25 | $13.87 | $13.95 | $13.64 | $13.67 | $12.96 | 3,623,560 |
| 2020-11-24 | $13.96 | $13.96 | $13.75 | $13.80 | $13.09 | 1,464,060 |
| 2020-11-23 | $13.80 | $13.94 | $13.64 | $13.83 | $13.11 | 2,112,030 |
| 2020-11-20 | $13.77 | $13.86 | $13.66 | $13.82 | $13.11 | 2,244,990 |
| 2020-11-19 | $13.93 | $13.94 | $13.66 | $13.75 | $13.04 | 3,869,720 |
| 2020-11-18 | $14.00 | $14.09 | $13.84 | $13.92 | $13.20 | 2,332,240 |
| 2020-11-17 | $13.99 | $14.06 | $13.82 | $14.00 | $13.28 | 2,660,870 |
| 2020-11-16 | $13.89 | $14.14 | $13.85 | $13.99 | $13.27 | 3,140,080 |
| 2020-11-13 | $13.88 | $13.91 | $13.58 | $13.89 | $13.17 | 2,424,110 |
| 2020-11-12 | $14.01 | $14.04 | $13.70 | $13.88 | $13.16 | 3,012,290 |
| 2020-11-11 | $14.17 | $14.27 | $13.72 | $13.73 | $13.02 | 4,902,840 |
| 2020-11-10 | $14.25 | $14.26 | $14.00 | $14.17 | $13.44 | 5,792,140 |
| 2020-11-09 | $13.37 | $14.45 | $13.37 | $14.39 | $13.65 | 10,998,980 |
| 2020-11-06 | $13.48 | $13.55 | $13.17 | $13.34 | $12.65 | 7,780,560 |
| 2020-11-05 | $13.12 | $13.45 | $13.12 | $13.40 | $12.71 | 8,580,750 |
| 2020-11-04 | $13.40 | $13.44 | $12.94 | $13.03 | $12.36 | 11,225,020 |
| 2020-11-03 | $13.30 | $13.60 | $13.17 | $13.50 | $12.80 | 13,168,160 |
| 2020-11-02 | $14.34 | $14.57 | $13.13 | $13.45 | $12.75 | 22,763,990 |
| 2020-10-30 | $15.40 | $15.40 | $14.58 | $14.58 | $13.83 | 16,626,870 |
| 2020-10-29 | $18.91 | $18.91 | $16.20 | $16.20 | $15.36 | 15,214,320 |
| 2020-10-28 | $17.93 | $18.50 | $17.42 | $18.00 | $17.07 | 10,754,120 |
| 2020-10-27 | $17.94 | $18.14 | $17.33 | $17.93 | $17.00 | 8,739,190 |
| 2020-10-26 | $17.05 | $18.18 | $17.00 | $18.06 | $17.13 | 7,600,440 |
| 2020-10-23 | $17.65 | $17.89 | $17.06 | $17.10 | $16.22 | 4,512,850 |
| 2020-10-22 | $17.64 | $17.78 | $17.33 | $17.65 | $16.74 | 5,702,800 |
| 2020-10-21 | $17.73 | $18.05 | $17.42 | $17.65 | $16.74 | 5,175,570 |
| 2020-10-20 | $17.70 | $18.00 | $17.31 | $17.70 | $16.78 | 6,072,990 |
| 2020-10-19 | $17.81 | $18.10 | $17.57 | $17.68 | $16.77 | 6,762,040 |
| 2020-10-16 | $17.61 | $18.26 | $17.22 | $17.99 | $17.06 | 9,972,680 |
| 2020-10-15 | $16.51 | $18.10 | $16.35 | $17.56 | $16.65 | 12,924,860 |
| 2020-10-14 | $16.20 | $16.58 | $16.20 | $16.45 | $15.60 | 5,828,270 |
| 2020-10-13 | $15.80 | $16.45 | $15.70 | $16.21 | $15.37 | 6,889,420 |
| 2020-10-12 | $14.84 | $15.93 | $14.81 | $15.76 | $14.94 | 7,578,190 |
| 2020-10-09 | $14.35 | $14.85 | $14.35 | $14.79 | $14.02 | 2,199,300 |
| 2020-10-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.51 | 0 |
| 2020-10-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.51 | 0 |
| 2020-10-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.51 | 0 |
| 2020-10-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.51 | 0 |
| 2020-10-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.51 | 0 |
| 2020-10-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.51 | 0 |
| 2020-09-30 | $14.15 | $14.38 | $14.11 | $14.25 | $13.51 | 1,537,610 |
| 2020-09-29 | $14.05 | $14.20 | $13.89 | $14.13 | $13.40 | 2,263,280 |
| 2020-09-28 | $14.55 | $14.70 | $13.95 | $14.20 | $13.47 | 2,744,200 |
| 2020-09-25 | $14.75 | $14.96 | $14.37 | $14.54 | $13.79 | 1,517,250 |
| 2020-09-24 | $14.85 | $14.90 | $14.45 | $14.53 | $13.78 | 2,105,620 |
| 2020-09-23 | $15.03 | $15.12 | $14.75 | $14.91 | $14.14 | 2,666,380 |
| 2020-09-22 | $14.82 | $15.24 | $14.75 | $15.03 | $14.25 | 3,436,160 |
| 2020-09-21 | $14.71 | $15.14 | $14.60 | $14.96 | $14.19 | 3,128,780 |
| 2020-09-18 | $14.60 | $14.77 | $14.40 | $14.70 | $13.94 | 3,097,200 |
| 2020-09-17 | $14.53 | $14.73 | $14.34 | $14.66 | $13.90 | 5,280,680 |
| 2020-09-16 | $15.56 | $15.75 | $14.40 | $14.45 | $13.70 | 9,580,670 |
| 2020-09-15 | $14.47 | $15.27 | $14.39 | $15.27 | $14.48 | 5,543,330 |
| 2020-09-14 | $14.01 | $14.65 | $13.71 | $14.53 | $13.78 | 3,920,340 |
| 2020-09-11 | $14.00 | $14.08 | $13.72 | $14.00 | $13.28 | 4,174,900 |
| 2020-09-10 | $15.20 | $15.30 | $13.71 | $14.15 | $13.42 | 6,890,160 |
| 2020-09-09 | $15.29 | $15.50 | $15.08 | $15.10 | $14.32 | 5,856,030 |
| 2020-09-08 | $15.40 | $15.59 | $15.30 | $15.53 | $14.73 | 3,956,320 |
| 2020-09-07 | $15.24 | $15.65 | $15.19 | $15.43 | $14.63 | 5,436,110 |
| 2020-09-04 | $15.15 | $15.48 | $14.76 | $15.45 | $14.65 | 6,178,080 |
| 2020-09-03 | $15.34 | $15.55 | $15.10 | $15.26 | $14.47 | 5,825,530 |
| 2020-09-02 | $15.96 | $15.99 | $15.15 | $15.22 | $14.43 | 9,627,740 |
| 2020-09-01 | $15.34 | $15.95 | $15.10 | $15.90 | $15.08 | 15,712,410 |
| 2020-08-31 | $14.54 | $15.48 | $14.51 | $15.36 | $14.57 | 19,578,770 |
| 2020-08-28 | $14.80 | $14.95 | $14.55 | $14.68 | $13.92 | 10,571,980 |
| 2020-08-27 | $15.01 | $15.05 | $14.76 | $14.91 | $14.14 | 4,539,590 |
| 2020-08-26 | $14.93 | $15.14 | $14.73 | $14.97 | $14.20 | 6,885,030 |
| 2020-08-25 | $15.01 | $15.06 | $14.77 | $14.91 | $14.14 | 6,267,730 |
| 2020-08-24 | $14.77 | $15.10 | $14.68 | $15.01 | $14.23 | 8,334,240 |
| 2020-08-21 | $14.77 | $14.96 | $14.63 | $14.88 | $14.11 | 10,420,780 |
| 2020-08-20 | $14.30 | $14.97 | $14.17 | $14.77 | $14.01 | 13,606,990 |
| 2020-08-19 | $14.41 | $14.48 | $14.10 | $14.33 | $13.59 | 5,503,500 |
| 2020-08-18 | $14.54 | $14.66 | $14.30 | $14.42 | $13.67 | 5,387,850 |
| 2020-08-17 | $14.59 | $14.59 | $14.27 | $14.55 | $13.80 | 7,434,080 |
| 2020-08-14 | $14.17 | $14.47 | $14.10 | $14.46 | $13.71 | 7,362,900 |
| 2020-08-13 | $13.71 | $14.72 | $13.71 | $14.34 | $13.60 | 14,302,730 |
| 2020-08-12 | $13.80 | $13.86 | $13.27 | $13.71 | $13.00 | 6,575,680 |
| 2020-08-11 | $13.73 | $14.20 | $13.73 | $13.88 | $13.16 | 7,358,050 |
| 2020-08-10 | $13.52 | $13.93 | $13.51 | $13.79 | $13.08 | 4,511,900 |
| 2020-08-07 | $13.80 | $14.08 | $13.48 | $13.66 | $12.95 | 5,930,840 |
| 2020-08-06 | $13.93 | $14.12 | $13.66 | $13.87 | $13.15 | 4,830,070 |
| 2020-08-05 | $14.10 | $14.15 | $13.80 | $13.96 | $13.24 | 4,984,770 |
| 2020-08-04 | $14.24 | $14.30 | $13.94 | $14.10 | $13.37 | 7,136,920 |
| 2020-08-03 | $13.72 | $14.27 | $13.72 | $14.24 | $13.50 | 8,083,150 |
| 2020-07-31 | $13.34 | $13.75 | $13.34 | $13.64 | $12.93 | 4,969,540 |
| 2020-07-30 | $13.60 | $13.79 | $13.46 | $13.47 | $12.77 | 5,246,240 |
| 2020-07-29 | $13.27 | $13.64 | $13.13 | $13.59 | $12.89 | 4,589,010 |
| 2020-07-28 | $13.13 | $13.40 | $13.06 | $13.28 | $12.59 | 4,412,500 |
| 2020-07-27 | $13.43 | $13.54 | $12.90 | $13.05 | $12.37 | 6,473,250 |
| 2020-07-24 | $14.06 | $14.28 | $13.45 | $13.54 | $12.84 | 7,314,890 |
| 2020-07-23 | $14.00 | $14.23 | $13.69 | $14.01 | $13.29 | 6,174,750 |
| 2020-07-22 | $14.10 | $14.34 | $14.04 | $14.11 | $13.38 | 6,138,980 |
| 2020-07-21 | $14.32 | $14.37 | $14.04 | $14.14 | $13.41 | 5,692,410 |
| 2020-07-20 | $14.10 | $14.38 | $13.90 | $14.38 | $13.64 | 6,516,280 |
| 2020-07-17 | $14.08 | $14.50 | $13.80 | $14.27 | $13.29 | 7,068,110 |
| 2020-07-16 | $14.69 | $14.94 | $13.75 | $13.95 | $12.99 | 10,909,020 |
| 2020-07-15 | $15.30 | $15.53 | $14.70 | $14.82 | $13.80 | 13,269,540 |
| 2020-07-14 | $14.87 | $15.78 | $14.72 | $15.68 | $14.60 | 18,740,410 |
| 2020-07-13 | $14.60 | $14.92 | $14.49 | $14.87 | $13.85 | 11,612,850 |
| 2020-07-10 | $15.16 | $15.17 | $14.62 | $14.62 | $13.62 | 14,187,330 |
| 2020-07-09 | $14.49 | $15.23 | $14.41 | $15.23 | $14.19 | 17,114,300 |
| 2020-07-08 | $14.08 | $15.41 | $14.08 | $14.82 | $13.80 | 20,919,570 |
| 2020-07-07 | $14.03 | $14.30 | $13.81 | $14.01 | $13.05 | 12,322,600 |
| 2020-07-06 | $13.31 | $14.48 | $13.30 | $14.00 | $13.04 | 13,566,560 |
| 2020-07-03 | $13.10 | $13.38 | $12.96 | $13.31 | $12.40 | 9,599,240 |
| 2020-07-02 | $12.86 | $13.12 | $12.69 | $13.08 | $12.18 | 7,363,240 |
| 2020-07-01 | $12.88 | $13.10 | $12.68 | $12.92 | $12.03 | 5,395,210 |
| 2020-06-30 | $12.57 | $12.88 | $12.57 | $12.88 | $12.00 | 5,493,840 |
| 2020-06-29 | $12.86 | $12.99 | $12.48 | $12.52 | $11.66 | 6,248,100 |
| 2020-06-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2020-06-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2020-06-24 | $12.96 | $13.18 | $12.88 | $13.00 | $12.11 | 9,304,780 |
| 2020-06-23 | $12.41 | $13.44 | $12.41 | $13.02 | $12.13 | 12,165,860 |
| 2020-06-22 | $12.65 | $12.69 | $12.40 | $12.47 | $11.61 | 5,610,520 |
| 2020-06-19 | $12.56 | $12.82 | $12.56 | $12.70 | $11.83 | 6,830,520 |
| 2020-06-18 | $13.23 | $13.46 | $12.83 | $12.83 | $11.95 | 10,185,910 |
| 2020-06-17 | $12.80 | $13.20 | $12.69 | $13.17 | $12.27 | 8,119,890 |
| 2020-06-16 | $12.76 | $12.86 | $12.56 | $12.81 | $11.93 | 6,819,150 |
| 2020-06-15 | $12.33 | $12.85 | $12.24 | $12.73 | $11.86 | 9,087,560 |
| 2020-06-12 | $12.19 | $12.43 | $12.10 | $12.39 | $11.54 | 4,530,760 |
| 2020-06-11 | $12.44 | $12.63 | $12.29 | $12.46 | $11.61 | 5,551,940 |
| 2020-06-10 | $12.63 | $12.63 | $12.28 | $12.46 | $11.61 | 5,730,690 |
| 2020-06-09 | $12.56 | $12.75 | $12.42 | $12.67 | $11.80 | 6,136,930 |
| 2020-06-08 | $12.64 | $12.71 | $12.44 | $12.56 | $11.70 | 5,255,780 |
| 2020-06-05 | $13.00 | $13.00 | $12.51 | $12.60 | $11.74 | 9,624,740 |
| 2020-06-04 | $12.91 | $13.23 | $12.77 | $13.07 | $12.17 | 12,854,510 |
| 2020-06-03 | $12.96 | $13.15 | $12.85 | $12.96 | $12.07 | 11,290,050 |
| 2020-06-02 | $13.20 | $13.48 | $12.96 | $13.00 | $12.11 | 18,894,790 |
| 2020-06-01 | $13.13 | $13.96 | $12.79 | $13.38 | $12.46 | 31,589,300 |
| 2020-05-29 | $11.50 | $12.69 | $11.42 | $12.69 | $11.82 | 14,247,670 |
| 2020-05-28 | $11.98 | $11.99 | $11.33 | $11.54 | $10.75 | 8,647,860 |
| 2020-05-27 | $11.66 | $11.96 | $11.58 | $11.95 | $11.13 | 8,456,860 |
| 2020-05-26 | $11.10 | $11.70 | $11.10 | $11.70 | $10.90 | 6,913,280 |
| 2020-05-25 | $11.11 | $11.22 | $10.88 | $11.20 | $10.43 | 3,987,230 |
| 2020-05-22 | $11.45 | $11.49 | $11.03 | $11.10 | $10.34 | 4,326,280 |
| 2020-05-21 | $11.64 | $11.65 | $11.37 | $11.43 | $10.65 | 3,912,130 |
| 2020-05-20 | $11.78 | $11.88 | $11.53 | $11.64 | $10.84 | 5,359,170 |
| 2020-05-19 | $11.65 | $11.77 | $11.51 | $11.71 | $10.91 | 3,841,440 |
| 2020-05-18 | $11.95 | $11.96 | $11.56 | $11.59 | $10.80 | 6,586,420 |
| 2020-05-15 | $11.85 | $12.43 | $11.81 | $12.09 | $11.26 | 8,544,520 |
| 2020-05-14 | $11.83 | $11.91 | $11.66 | $11.66 | $10.86 | 4,050,120 |
| 2020-05-13 | $12.04 | $12.04 | $11.75 | $11.85 | $11.04 | 4,045,980 |
| 2020-05-12 | $12.15 | $12.16 | $11.82 | $11.95 | $11.13 | 4,256,390 |
| 2020-05-11 | $11.92 | $12.14 | $11.82 | $12.06 | $11.23 | 5,802,990 |
| 2020-05-08 | $11.72 | $11.93 | $11.60 | $11.86 | $11.05 | 4,412,240 |
| 2020-05-07 | $11.55 | $11.84 | $11.54 | $11.66 | $10.86 | 5,587,410 |
| 2020-05-06 | $11.04 | $11.74 | $11.00 | $11.67 | $10.87 | 9,018,720 |
| 2020-05-05 | $11.15 | $11.15 | $11.15 | $11.15 | $10.39 | 0 |
| 2020-05-04 | $11.15 | $11.15 | $11.15 | $11.15 | $10.39 | 0 |
| 2020-05-01 | $11.15 | $11.15 | $11.15 | $11.15 | $10.39 | 0 |
| 2020-04-30 | $11.00 | $11.30 | $10.86 | $11.15 | $10.39 | 8,032,470 |
| 2020-04-29 | $10.34 | $10.64 | $10.21 | $10.61 | $9.88 | 2,237,280 |
| 2020-04-28 | $10.52 | $10.58 | $10.05 | $10.32 | $9.61 | 2,909,980 |
| 2020-04-27 | $10.57 | $10.65 | $10.46 | $10.47 | $9.75 | 1,848,850 |
| 2020-04-24 | $10.88 | $10.88 | $10.52 | $10.55 | $9.83 | 3,684,620 |
| 2020-04-23 | $11.06 | $11.08 | $10.85 | $10.89 | $10.14 | 2,385,650 |
| 2020-04-22 | $10.81 | $11.04 | $10.80 | $11.04 | $10.28 | 2,400,160 |
| 2020-04-21 | $11.05 | $11.05 | $10.77 | $10.88 | $10.13 | 3,091,590 |
| 2020-04-20 | $11.02 | $11.07 | $10.90 | $11.07 | $10.31 | 2,278,910 |
| 2020-04-17 | $11.02 | $11.13 | $10.98 | $10.99 | $10.24 | 2,608,970 |
| 2020-04-16 | $10.99 | $11.03 | $10.89 | $10.97 | $10.22 | 2,562,280 |
| 2020-04-15 | $11.16 | $11.29 | $10.99 | $11.05 | $10.29 | 2,715,230 |
| 2020-04-14 | $10.96 | $11.21 | $10.96 | $11.21 | $10.44 | 2,487,350 |
| 2020-04-13 | $11.12 | $11.12 | $10.89 | $10.96 | $10.21 | 2,248,670 |
| 2020-04-10 | $11.52 | $11.52 | $11.03 | $11.13 | $10.37 | 4,476,290 |
| 2020-04-09 | $11.60 | $11.62 | $11.43 | $11.50 | $10.71 | 3,563,410 |
| 2020-04-08 | $11.31 | $11.77 | $11.23 | $11.59 | $10.80 | 5,161,680 |
| 2020-04-07 | $11.25 | $11.33 | $11.16 | $11.31 | $10.53 | 3,216,360 |
| 2020-04-06 | $11.09 | $11.09 | $11.09 | $11.09 | $10.33 | 0 |
| 2020-04-03 | $11.13 | $11.22 | $10.95 | $11.09 | $10.33 | 2,251,330 |
| 2020-04-02 | $10.90 | $11.20 | $10.88 | $11.19 | $10.42 | 2,315,140 |
| 2020-04-01 | $11.02 | $11.13 | $10.95 | $10.98 | $10.23 | 2,102,280 |
| 2020-03-31 | $11.26 | $11.28 | $10.99 | $11.05 | $10.29 | 2,549,450 |
| 2020-03-30 | $11.42 | $11.60 | $11.04 | $11.17 | $10.40 | 4,703,890 |
| 2020-03-27 | $11.49 | $11.98 | $11.45 | $11.74 | $10.94 | 6,497,610 |
| 2020-03-26 | $11.31 | $11.44 | $11.29 | $11.34 | $10.56 | 2,413,290 |
| 2020-03-25 | $11.42 | $11.46 | $11.25 | $11.40 | $10.62 | 3,099,330 |
| 2020-03-24 | $11.14 | $11.27 | $10.96 | $11.21 | $10.44 | 2,208,050 |
| 2020-03-23 | $11.10 | $11.25 | $10.86 | $10.97 | $10.22 | 3,789,850 |
| 2020-03-20 | $11.32 | $11.50 | $11.21 | $11.48 | $10.69 | 2,533,740 |
| 2020-03-19 | $11.37 | $11.47 | $11.01 | $11.27 | $10.50 | 3,468,900 |
| 2020-03-18 | $11.73 | $11.88 | $11.40 | $11.40 | $10.62 | 2,614,550 |
| 2020-03-17 | $11.90 | $12.17 | $11.27 | $11.64 | $10.84 | 3,667,970 |
| 2020-03-16 | $12.38 | $12.53 | $11.90 | $11.90 | $11.08 | 4,917,050 |
| 2020-03-13 | $12.30 | $12.43 | $12.02 | $12.37 | $11.52 | 5,524,030 |
| 2020-03-12 | $12.81 | $12.87 | $12.65 | $12.74 | $11.87 | 4,028,770 |
| 2020-03-11 | $13.14 | $13.34 | $13.04 | $13.05 | $12.16 | 3,752,810 |
| 2020-03-10 | $12.85 | $13.17 | $12.60 | $13.14 | $12.24 | 6,558,430 |
| 2020-03-09 | $13.20 | $13.35 | $13.00 | $13.08 | $12.18 | 6,011,080 |
| 2020-03-06 | $13.27 | $13.82 | $13.18 | $13.60 | $12.67 | 8,292,290 |
| 2020-03-05 | $13.06 | $13.53 | $12.96 | $13.45 | $12.53 | 7,611,900 |
| 2020-03-04 | $12.69 | $12.97 | $12.63 | $12.97 | $12.08 | 3,516,950 |
| 2020-03-03 | $12.75 | $12.98 | $12.68 | $12.76 | $11.89 | 4,113,490 |
| 2020-03-02 | $12.43 | $12.73 | $12.39 | $12.68 | $11.81 | 3,333,060 |
| 2020-02-28 | $12.84 | $12.85 | $12.30 | $12.33 | $11.48 | 6,199,370 |
| 2020-02-27 | $12.94 | $13.35 | $12.94 | $13.13 | $12.23 | 4,542,390 |
| 2020-02-26 | $12.88 | $13.22 | $12.84 | $12.94 | $12.05 | 4,404,570 |
| 2020-02-25 | $13.03 | $13.11 | $12.72 | $13.10 | $12.20 | 7,359,290 |
| 2020-02-24 | $13.50 | $13.51 | $13.25 | $13.37 | $12.45 | 6,444,110 |
| 2020-02-21 | $13.75 | $13.83 | $13.55 | $13.61 | $12.68 | 6,432,210 |
| 2020-02-20 | $13.48 | $13.88 | $13.30 | $13.78 | $12.84 | 6,770,590 |
| 2020-02-19 | $13.31 | $13.65 | $13.28 | $13.41 | $12.49 | 4,667,030 |
| 2020-02-18 | $13.28 | $13.60 | $13.16 | $13.43 | $12.51 | 5,825,100 |
| 2020-02-17 | $12.76 | $13.20 | $12.76 | $13.19 | $12.29 | 6,233,070 |
| 2020-02-14 | $12.71 | $12.97 | $12.61 | $12.84 | $11.96 | 4,566,900 |
| 2020-02-13 | $13.01 | $13.05 | $12.73 | $12.79 | $11.91 | 3,921,980 |
| 2020-02-12 | $13.08 | $13.08 | $12.89 | $13.05 | $12.16 | 5,615,810 |
| 2020-02-11 | $13.08 | $13.24 | $12.91 | $12.97 | $12.08 | 4,140,230 |
| 2020-02-10 | $12.68 | $13.11 | $12.61 | $13.09 | $12.19 | 5,715,330 |
| 2020-02-07 | $12.65 | $12.88 | $12.50 | $12.82 | $11.94 | 5,786,350 |
| 2020-02-06 | $12.45 | $12.84 | $12.31 | $12.70 | $11.83 | 7,045,320 |
| 2020-02-05 | $12.33 | $12.87 | $12.32 | $12.49 | $11.63 | 6,331,450 |
| 2020-02-04 | $12.08 | $12.60 | $12.02 | $12.29 | $11.45 | 9,353,780 |
| 2020-02-03 | $12.79 | $12.79 | $12.79 | $12.79 | $11.91 | 799,000 |
| 2020-01-31 | $14.21 | $14.21 | $14.21 | $14.21 | $13.24 | 0 |
| 2020-01-30 | $14.21 | $14.21 | $14.21 | $14.21 | $13.24 | 0 |
| 2020-01-29 | $14.21 | $14.21 | $14.21 | $14.21 | $13.24 | 0 |
| 2020-01-28 | $14.21 | $14.21 | $14.21 | $14.21 | $13.24 | 0 |
| 2020-01-27 | $14.21 | $14.21 | $14.21 | $14.21 | $13.24 | 0 |
| 2020-01-24 | $14.21 | $14.21 | $14.21 | $14.21 | $13.24 | 0 |
| 2020-01-23 | $15.01 | $15.30 | $14.02 | $14.21 | $13.24 | 8,967,300 |
| 2020-01-22 | $16.00 | $16.00 | $15.23 | $15.33 | $14.28 | 8,221,700 |
| 2020-01-21 | $16.40 | $16.84 | $16.02 | $16.02 | $14.92 | 10,172,240 |
| 2020-01-20 | $16.25 | $17.10 | $16.13 | $16.67 | $15.53 | 11,236,920 |
| 2020-01-17 | $15.05 | $16.72 | $15.05 | $16.31 | $15.19 | 16,701,670 |
| 2020-01-16 | $15.43 | $15.71 | $15.19 | $15.20 | $14.16 | 5,888,560 |
| 2020-01-15 | $15.18 | $15.29 | $14.74 | $15.29 | $14.24 | 4,935,610 |
| 2020-01-14 | $15.36 | $15.47 | $15.15 | $15.21 | $14.17 | 4,211,990 |
| 2020-01-13 | $15.67 | $15.67 | $15.15 | $15.40 | $14.34 | 5,978,330 |
| 2020-01-10 | $15.51 | $15.80 | $15.17 | $15.55 | $14.48 | 6,790,560 |
| 2020-01-09 | $15.10 | $15.79 | $15.05 | $15.29 | $14.24 | 7,640,680 |
| 2020-01-08 | $15.20 | $15.31 | $14.91 | $14.92 | $13.90 | 5,847,480 |
| 2020-01-07 | $14.79 | $15.53 | $14.70 | $15.45 | $14.39 | 9,055,130 |
| 2020-01-06 | $14.52 | $15.06 | $14.43 | $14.82 | $13.80 | 5,407,150 |
| 2020-01-03 | $15.10 | $15.17 | $14.70 | $14.74 | $13.73 | 6,960,760 |
| 2020-01-02 | $14.97 | $15.57 | $14.67 | $15.24 | $14.20 | 10,408,940 |
| 2020-01-01 | $14.87 | $14.87 | $14.87 | $14.87 | $13.85 | 0 |
| 2019-12-31 | $14.77 | $15.20 | $14.66 | $14.87 | $13.85 | 6,842,130 |
| 2019-12-30 | $14.48 | $15.10 | $14.24 | $14.81 | $13.79 | 8,607,450 |
| 2019-12-27 | $14.71 | $15.50 | $14.46 | $14.63 | $13.63 | 15,255,190 |
| 2019-12-26 | $13.72 | $14.69 | $13.70 | $14.56 | $13.56 | 11,272,180 |
| 2019-12-25 | $13.58 | $13.86 | $13.41 | $13.79 | $12.84 | 4,494,190 |
| 2019-12-24 | $13.45 | $13.65 | $13.35 | $13.58 | $12.65 | 3,031,900 |
| 2019-12-23 | $13.98 | $13.98 | $13.45 | $13.49 | $12.57 | 5,942,830 |
| 2019-12-20 | $14.13 | $14.44 | $13.88 | $13.93 | $12.97 | 7,703,960 |
| 2019-12-19 | $13.91 | $14.48 | $13.80 | $14.22 | $13.24 | 11,966,510 |
| 2019-12-18 | $13.83 | $14.07 | $13.64 | $13.97 | $13.01 | 10,598,680 |
| 2019-12-17 | $14.10 | $14.31 | $13.66 | $13.87 | $12.92 | 19,665,630 |
| 2019-12-16 | $14.20 | $14.20 | $14.01 | $14.20 | $13.23 | 16,738,830 |
| 2019-12-13 | $12.73 | $12.98 | $12.64 | $12.91 | $12.02 | 2,982,890 |
| 2019-12-12 | $12.79 | $12.79 | $12.61 | $12.61 | $11.75 | 1,481,380 |
| 2019-12-11 | $12.82 | $12.83 | $12.72 | $12.75 | $11.88 | 1,139,100 |
| 2019-12-10 | $12.81 | $12.86 | $12.75 | $12.83 | $11.95 | 1,555,170 |
| 2019-12-09 | $12.75 | $12.84 | $12.70 | $12.80 | $11.92 | 1,101,370 |
| 2019-12-06 | $12.87 | $12.98 | $12.65 | $12.76 | $11.89 | 1,902,670 |
| 2019-12-05 | $12.78 | $13.04 | $12.78 | $12.87 | $11.99 | 2,147,100 |
| 2019-12-04 | $12.70 | $12.80 | $12.63 | $12.73 | $11.86 | 1,944,880 |
| 2019-12-03 | $12.54 | $12.75 | $12.43 | $12.73 | $11.86 | 2,179,920 |
| 2019-12-02 | $12.67 | $12.77 | $12.54 | $12.57 | $11.71 | 2,235,570 |
| 2019-11-29 | $12.54 | $12.65 | $12.35 | $12.65 | $11.78 | 2,357,800 |
| 2019-11-28 | $12.69 | $12.76 | $12.45 | $12.49 | $11.63 | 2,393,600 |
| 2019-11-27 | $12.98 | $12.98 | $12.67 | $12.69 | $11.82 | 3,460,680 |
| 2019-11-26 | $13.16 | $13.19 | $12.88 | $12.98 | $12.09 | 1,792,170 |
| 2019-11-25 | $13.06 | $13.17 | $12.84 | $13.13 | $12.23 | 1,829,600 |
| 2019-11-22 | $13.54 | $13.60 | $12.99 | $13.04 | $12.15 | 4,616,650 |
| 2019-11-21 | $13.87 | $13.87 | $13.42 | $13.55 | $12.62 | 2,047,760 |
| 2019-11-20 | $13.62 | $13.99 | $13.56 | $13.74 | $12.80 | 1,634,170 |
| 2019-11-19 | $13.60 | $13.78 | $13.52 | $13.68 | $12.74 | 1,424,410 |
| 2019-11-18 | $13.45 | $13.67 | $13.42 | $13.59 | $12.66 | 1,375,360 |
| 2019-11-15 | $13.72 | $13.78 | $13.46 | $13.57 | $12.64 | 1,443,800 |
| 2019-11-14 | $13.89 | $14.09 | $13.70 | $13.75 | $12.81 | 1,514,720 |
| 2019-11-13 | $13.93 | $13.94 | $13.58 | $13.84 | $12.89 | 2,515,690 |
| 2019-11-12 | $13.85 | $13.98 | $13.75 | $13.93 | $12.97 | 1,475,130 |
| 2019-11-11 | $14.12 | $14.12 | $13.77 | $13.85 | $12.90 | 1,406,460 |
| 2019-11-08 | $14.06 | $14.28 | $14.06 | $14.13 | $13.16 | 3,030,200 |
| 2019-11-07 | $13.98 | $14.08 | $13.93 | $14.00 | $13.04 | 2,888,810 |
| 2019-11-06 | $13.96 | $14.14 | $13.90 | $14.01 | $13.05 | 2,645,960 |
| 2019-11-05 | $13.85 | $14.11 | $13.63 | $14.05 | $13.09 | 3,558,140 |
| 2019-11-04 | $13.97 | $14.08 | $13.73 | $13.78 | $12.84 | 3,445,630 |
| 2019-11-01 | $13.80 | $13.96 | $13.73 | $13.89 | $12.94 | 3,604,590 |
| 2019-10-31 | $14.25 | $14.30 | $13.71 | $13.81 | $12.86 | 4,051,100 |
| 2019-10-30 | $15.00 | $15.00 | $14.02 | $14.33 | $13.35 | 7,485,270 |
| 2019-10-29 | $15.03 | $15.20 | $14.59 | $15.00 | $13.97 | 7,607,730 |
| 2019-10-28 | $15.00 | $15.68 | $14.77 | $15.41 | $14.35 | 3,829,680 |
| 2019-10-25 | $15.26 | $15.29 | $14.97 | $15.07 | $14.04 | 4,254,410 |
| 2019-10-24 | $14.96 | $15.52 | $14.53 | $15.41 | $14.35 | 5,715,970 |
| 2019-10-23 | $15.16 | $15.21 | $14.92 | $14.99 | $13.96 | 6,608,440 |
| 2019-10-22 | $16.00 | $16.00 | $14.88 | $15.15 | $14.11 | 14,956,690 |
| 2019-10-21 | $17.30 | $17.55 | $16.25 | $16.45 | $15.32 | 6,435,620 |
| 2019-10-18 | $17.70 | $17.94 | $17.32 | $17.41 | $16.22 | 6,293,380 |
| 2019-10-17 | $16.76 | $17.74 | $16.76 | $17.55 | $16.35 | 5,810,030 |
| 2019-10-16 | $17.14 | $17.30 | $16.80 | $16.84 | $15.69 | 2,018,960 |
| 2019-10-15 | $16.61 | $17.43 | $16.61 | $17.22 | $16.04 | 4,635,220 |
| 2019-10-14 | $16.96 | $17.08 | $16.63 | $16.89 | $15.73 | 2,463,250 |
| 2019-10-11 | $17.06 | $17.33 | $16.85 | $16.99 | $15.83 | 2,073,290 |
| 2019-10-10 | $16.75 | $17.48 | $16.53 | $17.18 | $16.00 | 4,967,380 |
| 2019-10-09 | $16.71 | $16.88 | $16.30 | $16.76 | $15.61 | 3,759,410 |
| 2019-10-08 | $15.63 | $17.10 | $15.63 | $16.82 | $15.67 | 4,908,710 |
| 2019-10-07 | $15.66 | $15.66 | $15.66 | $15.66 | $14.59 | 0 |
| 2019-10-04 | $15.66 | $15.66 | $15.66 | $15.66 | $14.59 | 0 |
| 2019-10-03 | $15.66 | $15.66 | $15.66 | $15.66 | $14.59 | 0 |
| 2019-10-02 | $15.66 | $15.66 | $15.66 | $15.66 | $14.59 | 0 |
| 2019-10-01 | $15.66 | $15.66 | $15.66 | $15.66 | $14.59 | 0 |
| 2019-09-30 | $15.95 | $16.23 | $15.66 | $15.66 | $14.59 | 1,686,630 |
| 2019-09-27 | $15.37 | $16.13 | $15.37 | $15.95 | $14.86 | 3,199,170 |
| 2019-09-26 | $16.15 | $16.15 | $15.30 | $15.35 | $14.30 | 3,319,850 |
| 2019-09-25 | $15.86 | $16.19 | $15.65 | $16.07 | $14.97 | 2,662,220 |
| 2019-09-24 | $16.20 | $16.20 | $15.75 | $15.89 | $14.80 | 2,596,370 |
| 2019-09-23 | $16.03 | $16.35 | $15.93 | $16.08 | $14.98 | 2,879,680 |
| 2019-09-20 | $16.45 | $16.52 | $16.12 | $16.21 | $15.10 | 2,837,130 |
| 2019-09-19 | $16.21 | $16.66 | $16.18 | $16.52 | $15.39 | 2,506,930 |
| 2019-09-18 | $16.21 | $16.53 | $16.20 | $16.26 | $15.15 | 2,328,080 |
| 2019-09-17 | $16.56 | $16.63 | $15.89 | $16.25 | $15.14 | 3,565,110 |
| 2019-09-16 | $16.44 | $16.72 | $16.31 | $16.68 | $15.54 | 2,321,500 |
| 2019-09-13 | $16.47 | $16.47 | $16.47 | $16.47 | $15.34 | 0 |
| 2019-09-12 | $16.21 | $16.75 | $16.21 | $16.47 | $15.34 | 2,400,270 |
| 2019-09-11 | $16.27 | $16.55 | $16.11 | $16.31 | $15.19 | 2,368,900 |
| 2019-09-10 | $16.32 | $16.58 | $16.16 | $16.28 | $15.16 | 2,135,890 |
| 2019-09-09 | $15.80 | $16.49 | $15.68 | $16.39 | $15.27 | 5,305,270 |
| 2019-09-06 | $15.00 | $15.75 | $15.00 | $15.68 | $14.60 | 5,018,880 |
| 2019-09-05 | $15.13 | $15.25 | $15.00 | $15.05 | $14.02 | 2,623,780 |
| 2019-09-04 | $15.00 | $15.28 | $14.84 | $15.08 | $14.05 | 3,052,780 |
| 2019-09-03 | $14.88 | $15.18 | $14.62 | $15.17 | $14.13 | 4,020,780 |
| 2019-09-02 | $14.45 | $14.80 | $14.25 | $14.79 | $13.78 | 3,130,560 |
| 2019-08-30 | $14.50 | $14.59 | $14.19 | $14.19 | $13.22 | 2,068,600 |
| 2019-08-29 | $14.55 | $14.64 | $14.38 | $14.46 | $13.47 | 1,642,130 |
| 2019-08-28 | $14.98 | $15.05 | $14.40 | $14.56 | $13.56 | 4,538,700 |
| 2019-08-27 | $13.66 | $14.71 | $13.60 | $14.71 | $13.70 | 4,576,730 |
| 2019-08-26 | $13.68 | $13.74 | $13.35 | $13.70 | $12.76 | 2,550,900 |
| 2019-08-23 | $14.25 | $14.25 | $13.80 | $13.90 | $12.95 | 2,029,320 |
| 2019-08-22 | $14.07 | $14.27 | $14.01 | $14.22 | $13.24 | 1,628,700 |
| 2019-08-21 | $14.29 | $14.39 | $14.05 | $14.07 | $13.11 | 2,085,580 |
| 2019-08-20 | $14.55 | $14.64 | $14.23 | $14.37 | $13.38 | 2,098,740 |
| 2019-08-19 | $14.55 | $14.64 | $14.36 | $14.55 | $13.55 | 2,118,120 |
| 2019-08-16 | $14.14 | $14.49 | $14.06 | $14.26 | $13.28 | 1,865,680 |
| 2019-08-15 | $14.05 | $14.29 | $13.93 | $14.25 | $13.27 | 1,282,860 |
| 2019-08-14 | $14.39 | $14.47 | $14.16 | $14.37 | $13.38 | 1,548,040 |
| 2019-08-13 | $14.17 | $14.38 | $14.03 | $14.25 | $13.27 | 1,252,210 |
| 2019-08-12 | $14.07 | $14.26 | $13.79 | $14.22 | $13.24 | 2,100,600 |
| 2019-08-09 | $14.42 | $14.44 | $13.99 | $14.05 | $13.09 | 2,942,110 |
| 2019-08-08 | $13.35 | $14.33 | $13.35 | $14.25 | $13.27 | 4,661,760 |
| 2019-08-07 | $13.16 | $13.52 | $13.15 | $13.44 | $12.52 | 1,945,310 |
| 2019-08-06 | $13.10 | $13.23 | $12.84 | $13.14 | $12.24 | 1,979,330 |
| 2019-08-05 | $13.27 | $13.49 | $13.19 | $13.35 | $12.43 | 1,973,460 |
| 2019-08-02 | $13.12 | $13.30 | $13.02 | $13.23 | $12.32 | 1,868,260 |
| 2019-08-01 | $13.67 | $13.67 | $13.35 | $13.41 | $12.49 | 2,373,200 |
| 2019-07-31 | $13.77 | $13.80 | $13.64 | $13.68 | $12.74 | 1,110,120 |
| 2019-07-30 | $13.70 | $13.87 | $13.66 | $13.81 | $12.86 | 1,756,040 |
| 2019-07-29 | $13.70 | $13.78 | $13.60 | $13.65 | $12.71 | 1,863,580 |
| 2019-07-26 | $13.78 | $13.92 | $13.76 | $13.78 | $12.84 | 824,830 |
| 2019-07-25 | $13.91 | $13.95 | $13.80 | $13.84 | $12.89 | 777,360 |
| 2019-07-24 | $14.08 | $14.11 | $13.83 | $13.91 | $12.96 | 1,409,420 |
| 2019-07-23 | $13.78 | $13.99 | $13.73 | $13.99 | $13.03 | 967,550 |
| 2019-07-22 | $13.73 | $13.98 | $13.46 | $13.79 | $12.84 | 2,186,130 |
| 2019-07-19 | $13.88 | $13.90 | $13.65 | $13.72 | $12.78 | 2,060,230 |
| 2019-07-18 | $14.15 | $14.20 | $13.77 | $13.79 | $12.84 | 2,685,360 |
| 2019-07-17 | $14.33 | $14.45 | $14.21 | $14.24 | $13.26 | 1,225,280 |
| 2019-07-16 | $14.30 | $14.55 | $14.22 | $14.35 | $13.37 | 1,414,140 |
| 2019-07-15 | $14.43 | $14.44 | $14.13 | $14.33 | $13.35 | 1,296,650 |
| 2019-07-12 | $14.38 | $14.48 | $14.23 | $14.35 | $13.37 | 1,260,830 |
| 2019-07-11 | $14.25 | $14.45 | $14.25 | $14.28 | $13.30 | 1,729,760 |
| 2019-07-10 | $14.60 | $14.60 | $14.16 | $14.21 | $13.24 | 2,157,630 |
| 2019-07-09 | $14.53 | $14.59 | $14.12 | $14.35 | $13.37 | 2,540,140 |
| 2019-07-08 | $14.56 | $14.68 | $14.35 | $14.46 | $13.47 | 2,288,620 |
| 2019-07-05 | $14.82 | $14.87 | $14.53 | $14.66 | $13.65 | 2,164,900 |
| 2019-07-04 | $14.72 | $15.04 | $14.67 | $14.77 | $13.76 | 1,964,570 |
| 2019-07-03 | $15.07 | $15.07 | $14.65 | $14.73 | $13.72 | 2,046,620 |
| 2019-07-02 | $15.02 | $15.13 | $14.83 | $14.86 | $13.84 | 3,312,530 |
| 2019-07-01 | $15.70 | $15.83 | $15.31 | $15.77 | $14.20 | 4,088,800 |
| 2019-06-28 | $15.10 | $15.30 | $15.02 | $15.27 | $13.75 | 2,590,690 |
| 2019-06-27 | $15.20 | $15.27 | $14.90 | $15.18 | $13.67 | 3,290,360 |
| 2019-06-26 | $14.65 | $15.24 | $14.57 | $15.20 | $13.69 | 5,175,450 |
| 2019-06-25 | $14.58 | $14.65 | $14.41 | $14.54 | $13.09 | 2,078,900 |
| 2019-06-24 | $14.65 | $14.71 | $14.47 | $14.65 | $13.19 | 2,606,320 |
| 2019-06-21 | $14.26 | $14.69 | $14.26 | $14.62 | $13.17 | 4,676,910 |
| 2019-06-20 | $13.93 | $14.25 | $13.75 | $14.19 | $12.78 | 3,115,710 |
| 2019-06-19 | $13.95 | $14.09 | $13.85 | $13.92 | $12.54 | 3,203,890 |
| 2019-06-18 | $13.62 | $13.79 | $13.56 | $13.67 | $12.31 | 1,895,870 |
| 2019-06-17 | $13.61 | $13.74 | $13.56 | $13.61 | $12.26 | 2,040,190 |
| 2019-06-14 | $14.17 | $14.19 | $13.54 | $13.68 | $12.32 | 3,490,400 |
| 2019-06-13 | $14.06 | $14.18 | $13.97 | $14.13 | $12.72 | 1,710,670 |
| 2019-06-12 | $14.30 | $14.35 | $14.05 | $14.08 | $12.68 | 2,004,080 |
| 2019-06-11 | $13.87 | $14.43 | $13.86 | $14.37 | $12.94 | 3,092,800 |
| 2019-06-10 | $14.06 | $14.26 | $13.80 | $13.87 | $12.49 | 3,313,180 |
| 2019-06-07 | $14.10 | $14.10 | $14.10 | $14.10 | $12.70 | 0 |
| 2019-06-06 | $14.61 | $14.64 | $13.98 | $14.10 | $12.70 | 2,513,470 |
| 2019-06-05 | $14.78 | $14.81 | $14.55 | $14.64 | $13.18 | 1,014,950 |
| 2019-06-04 | $14.99 | $14.99 | $14.63 | $14.65 | $13.19 | 1,398,610 |
| 2019-06-03 | $15.18 | $15.18 | $14.85 | $14.90 | $13.42 | 1,477,330 |
| 2019-05-31 | $15.15 | $15.28 | $15.03 | $15.17 | $13.66 | 1,186,850 |
| 2019-05-30 | $15.17 | $15.20 | $14.96 | $15.20 | $13.69 | 1,684,480 |
| 2019-05-29 | $15.43 | $15.43 | $15.06 | $15.16 | $13.65 | 1,931,900 |
| 2019-05-28 | $15.49 | $15.59 | $15.36 | $15.42 | $13.89 | 1,454,890 |
| 2019-05-27 | $15.40 | $15.69 | $15.29 | $15.59 | $14.04 | 1,975,750 |
| 2019-05-24 | $15.09 | $16.10 | $15.09 | $15.43 | $13.90 | 5,329,030 |
| 2019-05-23 | $15.03 | $15.10 | $14.73 | $14.84 | $13.36 | 1,828,950 |
| 2019-05-22 | $15.15 | $15.23 | $15.02 | $15.09 | $13.59 | 1,294,070 |
| 2019-05-21 | $15.01 | $15.25 | $15.00 | $15.14 | $13.63 | 1,064,070 |
| 2019-05-20 | $15.35 | $15.35 | $14.96 | $15.01 | $13.52 | 1,620,920 |
| 2019-05-17 | $15.80 | $15.80 | $15.16 | $15.23 | $13.72 | 2,443,740 |
| 2019-05-16 | $15.85 | $15.89 | $15.74 | $15.81 | $14.24 | 1,685,100 |
| 2019-05-15 | $15.80 | $15.97 | $15.64 | $15.95 | $14.36 | 2,422,810 |
| 2019-05-14 | $15.76 | $15.94 | $15.63 | $15.72 | $14.16 | 2,080,940 |
| 2019-05-13 | $16.00 | $16.14 | $15.91 | $16.04 | $14.44 | 1,006,890 |
| 2019-05-10 | $15.77 | $16.30 | $15.58 | $16.13 | $14.53 | 1,856,400 |
| 2019-05-09 | $16.10 | $16.32 | $15.66 | $15.69 | $14.13 | 2,755,370 |
| 2019-05-08 | $15.77 | $16.27 | $15.55 | $16.08 | $14.48 | 2,194,940 |
| 2019-05-07 | $15.97 | $16.42 | $15.78 | $16.04 | $14.44 | 2,680,860 |
| 2019-05-06 | $16.80 | $16.84 | $15.95 | $15.97 | $14.38 | 3,013,800 |
| 2019-05-03 | $17.23 | $17.23 | $17.23 | $17.23 | $15.52 | 0 |
| 2019-05-02 | $17.23 | $17.23 | $17.23 | $17.23 | $15.52 | 0 |
| 2019-05-01 | $17.23 | $17.23 | $17.23 | $17.23 | $15.52 | 0 |
| 2019-04-30 | $16.98 | $17.29 | $16.95 | $17.23 | $15.52 | 2,874,230 |
| 2019-04-29 | $16.98 | $17.30 | $16.60 | $17.09 | $15.39 | 3,879,670 |
| 2019-04-26 | $16.94 | $17.09 | $16.44 | $16.96 | $15.27 | 5,299,800 |
| 2019-04-25 | $17.03 | $17.29 | $16.86 | $16.94 | $15.25 | 2,310,330 |
| 2019-04-24 | $17.19 | $17.49 | $17.06 | $17.17 | $15.46 | 3,134,900 |
| 2019-04-23 | $17.40 | $17.50 | $17.16 | $17.21 | $15.50 | 1,662,080 |
| 2019-04-22 | $17.67 | $17.69 | $17.36 | $17.43 | $15.70 | 2,078,050 |
| 2019-04-19 | $17.70 | $17.84 | $17.35 | $17.58 | $15.83 | 3,336,630 |
| 2019-04-18 | $18.23 | $18.26 | $17.65 | $17.68 | $15.92 | 3,258,610 |
| 2019-04-17 | $17.93 | $18.45 | $17.82 | $18.16 | $16.35 | 2,001,260 |
| 2019-04-16 | $17.70 | $17.99 | $17.37 | $17.94 | $16.16 | 2,010,340 |
| 2019-04-15 | $18.43 | $18.49 | $17.52 | $17.70 | $15.94 | 2,970,460 |
| 2019-04-12 | $18.46 | $18.60 | $18.02 | $18.08 | $16.28 | 4,508,560 |
| 2019-04-11 | $19.01 | $19.03 | $18.32 | $18.49 | $16.65 | 3,084,750 |
| 2019-04-10 | $19.01 | $19.14 | $18.50 | $18.90 | $17.02 | 3,600,900 |
| 2019-04-09 | $18.98 | $19.17 | $18.66 | $19.07 | $17.17 | 3,433,650 |
| 2019-04-08 | $18.90 | $19.26 | $18.56 | $19.01 | $17.12 | 7,660,730 |
| 2019-04-05 | $18.88 | $18.88 | $18.88 | $18.88 | $17.00 | 0 |
| 2019-04-04 | $18.25 | $19.22 | $18.05 | $18.88 | $17.00 | 9,554,910 |
| 2019-04-03 | $17.85 | $18.13 | $17.71 | $18.10 | $16.30 | 4,521,640 |
| 2019-04-02 | $18.20 | $18.43 | $17.81 | $17.94 | $16.16 | 3,666,280 |
| 2019-04-01 | $17.56 | $18.20 | $17.56 | $18.10 | $16.30 | 5,218,160 |
| 2019-03-29 | $17.08 | $17.55 | $16.93 | $17.43 | $15.70 | 2,980,710 |
| 2019-03-28 | $17.44 | $17.66 | $16.94 | $16.98 | $15.29 | 3,513,500 |
| 2019-03-27 | $17.58 | $17.72 | $17.10 | $17.37 | $15.64 | 2,046,720 |
| 2019-03-26 | $17.61 | $18.12 | $17.53 | $17.57 | $15.82 | 1,842,300 |
| 2019-03-25 | $17.88 | $17.99 | $17.60 | $17.65 | $15.89 | 2,022,540 |
| 2019-03-22 | $17.69 | $18.13 | $17.59 | $18.03 | $16.24 | 2,846,990 |
| 2019-03-21 | $17.75 | $17.75 | $17.53 | $17.63 | $15.88 | 1,919,430 |
| 2019-03-20 | $17.50 | $17.77 | $17.28 | $17.74 | $15.98 | 2,113,550 |
| 2019-03-19 | $17.60 | $17.96 | $17.42 | $17.65 | $15.89 | 2,867,150 |
| 2019-03-18 | $17.25 | $17.68 | $17.03 | $17.61 | $15.86 | 2,786,070 |
| 2019-03-15 | $16.95 | $17.26 | $16.92 | $17.26 | $15.54 | 2,349,040 |
| 2019-03-14 | $17.44 | $17.44 | $16.74 | $16.88 | $15.20 | 2,119,100 |
| 2019-03-13 | $17.71 | $17.88 | $17.31 | $17.48 | $15.74 | 2,377,870 |
| 2019-03-12 | $17.67 | $17.98 | $17.38 | $17.96 | $16.17 | 3,160,060 |
| 2019-03-11 | $17.19 | $17.55 | $17.19 | $17.51 | $15.77 | 1,601,790 |
| 2019-03-08 | $17.78 | $17.78 | $17.06 | $17.18 | $15.47 | 1,807,290 |
| 2019-03-07 | $18.00 | $18.33 | $17.82 | $17.92 | $16.14 | 2,038,150 |
| 2019-03-06 | $17.76 | $18.08 | $17.58 | $18.08 | $16.28 | 2,313,460 |
| 2019-03-05 | $17.38 | $17.70 | $17.32 | $17.66 | $15.90 | 2,105,250 |
| 2019-03-04 | $17.50 | $17.70 | $17.36 | $17.41 | $15.68 | 2,448,200 |
| 2019-03-01 | $17.31 | $17.59 | $17.25 | $17.37 | $15.64 | 1,132,930 |
| 2019-02-28 | $17.62 | $17.89 | $17.24 | $17.35 | $15.62 | 1,546,370 |
| 2019-02-27 | $17.44 | $17.67 | $17.21 | $17.52 | $15.78 | 1,835,010 |
| 2019-02-26 | $17.16 | $17.73 | $16.92 | $17.45 | $15.71 | 3,384,210 |
| 2019-02-25 | $16.56 | $17.23 | $16.27 | $17.17 | $15.46 | 3,445,570 |
| 2019-02-22 | $16.47 | $16.47 | $16.17 | $16.40 | $14.77 | 1,770,530 |
| 2019-02-21 | $16.70 | $16.78 | $16.47 | $16.55 | $14.90 | 1,295,030 |
| 2019-02-20 | $16.65 | $16.84 | $16.43 | $16.72 | $15.06 | 1,147,440 |
| 2019-02-19 | $16.63 | $17.05 | $16.39 | $16.70 | $15.04 | 2,393,400 |
| 2019-02-18 | $15.68 | $16.67 | $15.68 | $16.55 | $14.90 | 2,017,920 |
| 2019-02-15 | $15.99 | $16.19 | $15.91 | $15.98 | $14.39 | 1,281,800 |
| 2019-02-14 | $16.00 | $16.09 | $15.81 | $15.95 | $14.36 | 1,300,320 |
| 2019-02-13 | $15.86 | $16.06 | $15.75 | $16.02 | $14.43 | 1,522,020 |
| 2019-02-12 | $15.78 | $15.97 | $15.50 | $15.85 | $14.27 | 1,576,090 |
| 2019-02-11 | $15.42 | $15.75 | $15.36 | $15.75 | $14.18 | 1,076,920 |
| 2019-02-08 | $15.42 | $15.42 | $15.42 | $15.42 | $13.89 | 0 |
| 2019-02-07 | $15.42 | $15.42 | $15.42 | $15.42 | $13.89 | 0 |
| 2019-02-06 | $15.42 | $15.42 | $15.42 | $15.42 | $13.89 | 0 |
| 2019-02-05 | $15.42 | $15.42 | $15.42 | $15.42 | $13.89 | 0 |
| 2019-02-04 | $15.42 | $15.42 | $15.42 | $15.42 | $13.89 | 0 |
| 2019-02-01 | $15.17 | $15.54 | $15.15 | $15.42 | $13.89 | 1,302,870 |
| 2019-01-31 | $15.14 | $15.26 | $15.06 | $15.09 | $13.59 | 1,035,340 |
| 2019-01-30 | $15.22 | $15.38 | $15.00 | $15.14 | $13.63 | 790,800 |
| 2019-01-29 | $15.34 | $15.48 | $15.00 | $15.24 | $13.72 | 1,745,610 |
| 2019-01-28 | $15.56 | $15.68 | $15.29 | $15.30 | $13.78 | 1,237,710 |
| 2019-01-25 | $15.50 | $15.78 | $15.42 | $15.50 | $13.96 | 1,264,450 |
| 2019-01-24 | $15.46 | $15.58 | $15.35 | $15.53 | $13.99 | 919,500 |
| 2019-01-23 | $15.64 | $15.64 | $15.33 | $15.46 | $13.92 | 913,510 |
| 2019-01-22 | $15.86 | $16.00 | $15.43 | $15.53 | $13.99 | 1,233,630 |
| 2019-01-21 | $15.64 | $16.12 | $15.54 | $15.94 | $14.35 | 2,041,800 |
| 2019-01-18 | $15.45 | $15.76 | $15.45 | $15.52 | $13.98 | 1,182,050 |
| 2019-01-17 | $15.81 | $15.96 | $15.45 | $15.53 | $13.99 | 809,780 |
| 2019-01-16 | $15.41 | $16.05 | $15.41 | $15.95 | $14.36 | 1,277,870 |
| 2019-01-15 | $15.47 | $15.74 | $15.37 | $15.61 | $14.06 | 887,840 |
| 2019-01-14 | $15.63 | $15.64 | $15.32 | $15.43 | $13.90 | 1,019,280 |
| 2019-01-11 | $15.67 | $15.78 | $15.50 | $15.63 | $14.08 | 669,320 |
| 2019-01-10 | $15.79 | $16.00 | $15.54 | $15.58 | $14.03 | 635,360 |
| 2019-01-09 | $15.50 | $16.22 | $15.42 | $15.79 | $14.22 | 1,436,820 |
| 2019-01-08 | $15.80 | $15.80 | $15.48 | $15.51 | $13.97 | 653,460 |
| 2019-01-07 | $15.68 | $15.80 | $15.47 | $15.79 | $14.22 | 1,110,240 |
| 2019-01-04 | $15.40 | $15.68 | $15.10 | $15.61 | $14.06 | 1,242,110 |
| 2019-01-03 | $15.91 | $15.91 | $15.20 | $15.40 | $13.87 | 1,229,220 |
| 2019-01-02 | $16.45 | $16.45 | $15.83 | $15.91 | $14.33 | 613,600 |
| 2019-01-01 | $16.24 | $16.24 | $16.24 | $16.24 | $14.62 | 0 |
| 2018-12-31 | $16.24 | $16.24 | $16.24 | $16.24 | $14.62 | 0 |
| 2018-12-28 | $16.01 | $16.33 | $15.80 | $16.24 | $14.62 | 988,180 |
| 2018-12-27 | $16.32 | $16.40 | $16.03 | $16.10 | $14.50 | 469,980 |
| 2018-12-26 | $16.15 | $16.29 | $16.02 | $16.13 | $14.53 | 526,930 |
| 2018-12-25 | $16.01 | $16.12 | $15.82 | $16.02 | $14.43 | 767,650 |
| 2018-12-24 | $15.76 | $16.18 | $15.70 | $16.12 | $14.52 | 409,280 |
| 2018-12-21 | $15.81 | $16.00 | $15.73 | $15.93 | $14.35 | 992,700 |
| 2018-12-20 | $15.96 | $15.99 | $15.73 | $15.80 | $14.23 | 872,680 |
| 2018-12-19 | $16.14 | $16.18 | $15.80 | $15.80 | $14.23 | 660,000 |
| 2018-12-18 | $15.78 | $16.16 | $15.78 | $16.14 | $14.53 | 839,270 |
| 2018-12-17 | $16.18 | $16.26 | $15.70 | $15.95 | $14.36 | 1,055,440 |
| 2018-12-14 | $16.48 | $16.56 | $16.03 | $16.12 | $14.52 | 794,100 |
| 2018-12-13 | $16.46 | $16.58 | $16.24 | $16.48 | $14.84 | 668,200 |
| 2018-12-12 | $16.53 | $16.64 | $16.30 | $16.35 | $14.72 | 517,050 |
| 2018-12-11 | $16.70 | $16.73 | $16.11 | $16.51 | $14.87 | 1,137,590 |
| 2018-12-10 | $16.54 | $16.90 | $16.40 | $16.63 | $14.98 | 535,500 |
| 2018-12-07 | $16.67 | $16.76 | $16.47 | $16.70 | $15.04 | 597,560 |
| 2018-12-06 | $16.45 | $16.66 | $16.45 | $16.61 | $14.96 | 1,353,980 |
| 2018-12-05 | $16.70 | $16.87 | $16.49 | $16.68 | $15.02 | 1,270,070 |
| 2018-12-04 | $16.70 | $16.87 | $16.69 | $16.79 | $15.12 | 1,090,230 |
| 2018-12-03 | $16.62 | $16.89 | $16.51 | $16.61 | $14.96 | 1,621,810 |
| 2018-11-30 | $16.13 | $16.37 | $16.01 | $16.26 | $14.64 | 900,360 |
| 2018-11-29 | $16.34 | $16.56 | $16.19 | $16.19 | $14.58 | 808,230 |
| 2018-11-28 | $16.11 | $16.49 | $16.11 | $16.34 | $14.71 | 1,363,860 |
| 2018-11-27 | $16.23 | $16.32 | $16.00 | $16.20 | $14.59 | 569,180 |
| 2018-11-26 | $16.18 | $16.40 | $15.90 | $16.07 | $14.47 | 981,390 |
| 2018-11-23 | $16.90 | $16.93 | $16.05 | $16.28 | $14.66 | 1,280,110 |
| 2018-11-22 | $16.88 | $17.12 | $16.83 | $16.91 | $15.23 | 763,700 |
| 2018-11-21 | $16.90 | $17.10 | $16.80 | $16.86 | $15.18 | 1,075,540 |
| 2018-11-20 | $17.48 | $17.64 | $17.00 | $17.08 | $15.38 | 1,214,010 |
| 2018-11-19 | $17.91 | $17.92 | $17.34 | $17.55 | $15.80 | 1,403,940 |
| 2018-11-16 | $17.38 | $18.00 | $17.00 | $17.91 | $16.13 | 2,416,460 |
| 2018-11-15 | $16.80 | $17.22 | $16.80 | $17.21 | $15.50 | 1,188,200 |
| 2018-11-14 | $17.00 | $17.17 | $16.80 | $16.84 | $15.16 | 1,043,640 |
| 2018-11-13 | $16.67 | $17.19 | $16.45 | $17.00 | $15.31 | 1,547,340 |
| 2018-11-12 | $16.38 | $16.70 | $16.23 | $16.67 | $15.01 | 929,610 |
| 2018-11-09 | $16.19 | $16.47 | $16.04 | $16.32 | $14.70 | 939,160 |
| 2018-11-08 | $16.35 | $16.58 | $16.23 | $16.35 | $14.72 | 637,270 |
| 2018-11-07 | $16.64 | $16.64 | $16.31 | $16.35 | $14.72 | 1,197,470 |
| 2018-11-06 | $16.66 | $16.66 | $16.28 | $16.56 | $14.91 | 836,170 |
| 2018-11-05 | $16.25 | $16.77 | $16.25 | $16.67 | $15.01 | 1,229,160 |
| 2018-11-02 | $16.29 | $16.65 | $16.22 | $16.35 | $14.72 | 2,145,970 |
| 2018-11-01 | $16.02 | $16.38 | $15.95 | $15.98 | $14.39 | 1,534,750 |
| 2018-10-31 | $15.79 | $16.10 | $15.70 | $16.01 | $14.42 | 963,700 |
| 2018-10-30 | $15.63 | $15.85 | $15.31 | $15.74 | $14.17 | 1,409,320 |
| 2018-10-29 | $15.98 | $16.06 | $15.43 | $15.57 | $14.02 | 857,490 |
| 2018-10-26 | $15.95 | $16.16 | $15.44 | $16.00 | $14.41 | 954,740 |
| 2018-10-25 | $15.41 | $15.88 | $15.32 | $15.80 | $14.23 | 760,450 |
| 2018-10-24 | $15.76 | $16.21 | $15.68 | $16.00 | $14.41 | 707,080 |
| 2018-10-23 | $16.45 | $16.56 | $15.83 | $15.90 | $14.32 | 851,880 |
| 2018-10-22 | $15.70 | $16.49 | $15.61 | $16.21 | $14.60 | 2,141,330 |
| 2018-10-19 | $15.08 | $15.40 | $14.84 | $15.31 | $13.79 | 893,030 |
| 2018-10-18 | $15.20 | $15.48 | $15.00 | $15.07 | $13.57 | 900,940 |
| 2018-10-17 | $16.02 | $16.17 | $14.70 | $15.16 | $13.65 | 1,760,340 |
| 2018-10-16 | $15.82 | $16.35 | $15.66 | $15.80 | $14.23 | 1,213,920 |
| 2018-10-15 | $15.95 | $16.38 | $15.77 | $15.80 | $14.23 | 1,183,010 |
| 2018-10-12 | $15.55 | $16.23 | $15.51 | $15.98 | $14.39 | 1,807,370 |
| 2018-10-11 | $16.78 | $16.78 | $15.30 | $16.01 | $14.42 | 2,851,820 |
| 2018-10-10 | $16.68 | $17.04 | $16.68 | $17.00 | $15.31 | 1,104,370 |
| 2018-10-09 | $16.86 | $16.91 | $16.51 | $16.68 | $15.02 | 808,400 |
| 2018-10-08 | $17.18 | $17.26 | $16.65 | $16.75 | $15.08 | 1,478,030 |
| 2018-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.76 | 0 |
| 2018-10-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.76 | 0 |
| 2018-10-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.76 | 0 |
| 2018-10-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.76 | 0 |
| 2018-10-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.76 | 0 |
| 2018-09-28 | $17.65 | $17.90 | $17.40 | $17.50 | $15.76 | 1,988,990 |
| 2018-09-27 | $17.93 | $18.27 | $17.64 | $17.74 | $15.98 | 1,567,030 |
| 2018-09-26 | $17.90 | $18.25 | $17.88 | $17.90 | $16.12 | 1,704,430 |
| 2018-09-25 | $17.81 | $18.26 | $17.71 | $17.89 | $16.11 | 1,046,550 |
| 2018-09-24 | $17.99 | $17.99 | $17.99 | $17.99 | $16.20 | 0 |
| 2018-09-21 | $17.58 | $18.20 | $17.49 | $17.99 | $16.20 | 2,574,440 |
| 2018-09-20 | $17.67 | $17.67 | $17.39 | $17.45 | $15.71 | 653,000 |
| 2018-09-19 | $17.00 | $17.77 | $17.00 | $17.64 | $15.89 | 1,554,260 |
| 2018-09-18 | $16.69 | $17.10 | $16.65 | $17.00 | $15.31 | 834,290 |
| 2018-09-17 | $17.04 | $17.06 | $16.66 | $16.68 | $15.02 | 652,270 |
| 2018-09-14 | $17.17 | $17.32 | $17.01 | $17.11 | $15.41 | 944,620 |
| 2018-09-13 | $16.91 | $17.08 | $16.75 | $17.04 | $15.34 | 1,089,460 |
| 2018-09-12 | $17.15 | $17.24 | $16.68 | $16.72 | $15.06 | 1,327,680 |
| 2018-09-11 | $17.00 | $17.40 | $16.60 | $17.10 | $15.40 | 1,611,250 |
| 2018-09-10 | $17.07 | $17.10 | $16.51 | $16.55 | $14.90 | 781,400 |
| 2018-09-07 | $16.75 | $17.15 | $16.66 | $17.07 | $15.37 | 1,032,530 |
| 2018-09-06 | $16.84 | $17.08 | $16.56 | $16.60 | $14.95 | 1,069,820 |
| 2018-09-05 | $17.43 | $17.48 | $16.70 | $16.91 | $15.23 | 1,236,060 |
| 2018-09-04 | $17.50 | $17.60 | $17.18 | $17.43 | $15.70 | 1,410,790 |
| 2018-09-03 | $17.43 | $17.63 | $16.71 | $17.53 | $15.79 | 1,198,510 |
| 2018-08-31 | $17.42 | $17.63 | $16.85 | $17.32 | $15.60 | 1,470,700 |
| 2018-08-30 | $17.40 | $17.65 | $17.27 | $17.64 | $15.89 | 1,219,740 |
| 2018-08-29 | $17.62 | $17.66 | $17.40 | $17.41 | $15.68 | 1,006,940 |
| 2018-08-28 | $17.70 | $17.77 | $17.55 | $17.62 | $15.87 | 1,699,790 |
| 2018-08-27 | $17.48 | $17.93 | $17.33 | $17.80 | $16.03 | 1,626,290 |
| 2018-08-24 | $17.35 | $17.58 | $17.01 | $17.41 | $15.68 | 1,661,450 |
| 2018-08-23 | $17.01 | $17.40 | $17.01 | $17.26 | $15.54 | 2,261,200 |
| 2018-08-22 | $17.05 | $17.18 | $16.85 | $16.95 | $15.26 | 1,242,980 |
| 2018-08-21 | $16.68 | $17.19 | $16.45 | $16.97 | $15.28 | 1,428,800 |
| 2018-08-20 | $16.53 | $16.83 | $16.23 | $16.59 | $14.94 | 1,562,270 |
| 2018-08-17 | $17.00 | $17.29 | $16.55 | $16.72 | $15.06 | 2,001,150 |
| 2018-08-16 | $17.10 | $17.44 | $16.54 | $16.87 | $15.19 | 1,736,110 |
| 2018-08-15 | $17.83 | $18.21 | $17.15 | $17.36 | $15.63 | 1,707,160 |
| 2018-08-14 | $18.21 | $18.28 | $17.88 | $17.93 | $16.15 | 1,046,690 |
| 2018-08-13 | $18.17 | $18.40 | $17.82 | $18.22 | $16.41 | 1,282,620 |
| 2018-08-10 | $17.90 | $18.28 | $17.81 | $18.17 | $16.36 | 1,527,580 |
| 2018-08-09 | $17.35 | $18.16 | $17.13 | $17.98 | $16.19 | 3,528,750 |
| 2018-08-08 | $19.21 | $19.21 | $17.30 | $17.36 | $15.63 | 3,887,120 |
| 2018-08-07 | $18.99 | $19.23 | $18.65 | $19.19 | $17.28 | 1,375,030 |
| 2018-08-06 | $18.84 | $19.20 | $18.56 | $18.98 | $17.09 | 1,929,160 |
| 2018-08-03 | $19.52 | $19.59 | $18.80 | $18.82 | $16.95 | 2,874,220 |
| 2018-08-02 | $20.44 | $20.44 | $19.20 | $19.41 | $17.48 | 2,811,370 |
| 2018-08-01 | $20.70 | $21.07 | $20.41 | $20.44 | $18.41 | 1,366,760 |
| 2018-07-31 | $20.90 | $21.19 | $20.55 | $20.81 | $18.74 | 1,025,810 |
| 2018-07-30 | $21.47 | $21.55 | $20.80 | $20.92 | $18.84 | 1,111,390 |
| 2018-07-27 | $21.83 | $21.83 | $21.31 | $21.39 | $19.26 | 933,890 |
| 2018-07-26 | $21.87 | $21.97 | $21.62 | $21.71 | $19.55 | 926,580 |
| 2018-07-25 | $22.08 | $22.09 | $21.64 | $21.87 | $19.69 | 1,330,420 |
| 2018-07-24 | $22.17 | $22.38 | $21.55 | $22.04 | $19.85 | 2,010,570 |
| 2018-07-23 | $21.80 | $22.15 | $21.53 | $22.02 | $19.83 | 1,376,970 |
| 2018-07-20 | $21.92 | $22.15 | $21.56 | $21.96 | $19.78 | 2,554,170 |
| 2018-07-19 | $22.56 | $22.56 | $21.95 | $22.16 | $19.96 | 2,003,110 |
| 2018-07-18 | $21.97 | $22.68 | $21.68 | $22.60 | $20.35 | 3,143,700 |
| 2018-07-17 | $21.51 | $22.20 | $21.12 | $21.97 | $19.78 | 2,510,630 |
| 2018-07-16 | $20.84 | $21.56 | $20.60 | $21.53 | $19.39 | 1,520,340 |
| 2018-07-13 | $21.30 | $21.38 | $20.66 | $20.84 | $18.77 | 2,468,540 |
| 2018-07-12 | $20.50 | $21.36 | $20.31 | $21.06 | $18.97 | 1,209,610 |
| 2018-07-11 | $20.42 | $21.00 | $20.05 | $20.40 | $18.37 | 1,561,820 |
| 2018-07-10 | $21.06 | $21.20 | $20.84 | $21.17 | $19.06 | 993,050 |
| 2018-07-09 | $20.40 | $21.09 | $20.31 | $21.01 | $18.92 | 2,010,920 |
| 2018-07-06 | $20.30 | $20.79 | $20.16 | $20.31 | $18.29 | 2,780,140 |
| 2018-07-05 | $22.11 | $22.11 | $20.45 | $20.50 | $18.46 | 3,269,640 |
| 2018-07-04 | $21.73 | $22.36 | $21.38 | $21.80 | $19.63 | 2,506,580 |
| 2018-07-03 | $22.47 | $22.65 | $20.73 | $21.72 | $19.33 | 3,404,130 |
| 2018-07-02 | $22.85 | $23.14 | $22.10 | $22.49 | $20.01 | 1,528,660 |
| 2018-06-29 | $21.18 | $22.85 | $21.11 | $22.51 | $20.03 | 2,087,560 |
| 2018-06-28 | $22.11 | $22.46 | $20.00 | $21.22 | $18.88 | 2,886,760 |
| 2018-06-27 | $22.95 | $22.95 | $21.90 | $21.94 | $19.52 | 1,487,880 |
| 2018-06-26 | $22.68 | $23.00 | $22.02 | $22.52 | $20.04 | 2,290,220 |
| 2018-06-25 | $22.00 | $22.85 | $21.95 | $22.42 | $19.95 | 2,229,160 |
| 2018-06-22 | $21.80 | $22.32 | $21.65 | $21.99 | $19.57 | 2,589,520 |
| 2018-06-21 | $22.44 | $23.26 | $21.86 | $21.98 | $19.56 | 1,960,410 |
| 2018-06-20 | $22.27 | $22.95 | $21.79 | $22.63 | $20.14 | 3,359,380 |
| 2018-06-19 | $22.95 | $23.80 | $21.76 | $22.22 | $19.77 | 3,004,280 |
| 2018-06-18 | $23.13 | $23.13 | $23.13 | $23.13 | $20.58 | 0 |
| 2018-06-15 | $24.08 | $24.35 | $22.88 | $23.13 | $20.58 | 3,045,360 |
| 2018-06-14 | $24.40 | $24.69 | $23.85 | $24.04 | $21.39 | 1,464,920 |
| 2018-06-13 | $25.15 | $25.39 | $24.01 | $24.36 | $21.68 | 2,665,060 |
| 2018-06-12 | $25.28 | $25.36 | $24.81 | $25.30 | $22.51 | 1,529,980 |
| 2018-06-11 | $25.15 | $25.40 | $24.47 | $25.04 | $22.28 | 2,519,870 |
| 2018-06-08 | $25.53 | $25.65 | $24.92 | $25.31 | $22.52 | 1,766,940 |
| 2018-06-07 | $25.99 | $26.18 | $25.20 | $25.53 | $22.72 | 2,026,510 |
| 2018-06-06 | $26.18 | $26.24 | $25.20 | $26.00 | $23.14 | 2,836,000 |
| 2018-06-05 | $25.00 | $26.00 | $24.98 | $25.86 | $23.01 | 3,059,430 |
| 2018-06-04 | $25.05 | $25.65 | $24.61 | $24.84 | $22.11 | 2,566,150 |
| 2018-06-01 | $25.95 | $26.30 | $24.89 | $25.23 | $22.45 | 3,612,810 |
| 2018-05-31 | $25.42 | $26.50 | $25.30 | $25.93 | $23.08 | 4,800,240 |
| 2018-05-30 | $24.49 | $26.08 | $24.47 | $25.37 | $22.58 | 4,949,480 |
| 2018-05-29 | $25.40 | $25.76 | $24.79 | $24.84 | $22.11 | 4,633,710 |
| 2018-05-28 | $24.55 | $25.96 | $24.51 | $25.77 | $22.93 | 5,696,700 |
| 2018-05-25 | $24.07 | $24.59 | $24.02 | $24.50 | $21.80 | 3,607,550 |
| 2018-05-24 | $24.17 | $24.45 | $23.66 | $24.20 | $21.54 | 3,871,370 |
| 2018-05-23 | $24.40 | $24.58 | $24.01 | $24.23 | $21.56 | 1,978,310 |
| 2018-05-22 | $24.20 | $24.45 | $23.90 | $24.40 | $21.71 | 3,938,720 |
| 2018-05-21 | $24.90 | $24.91 | $24.27 | $24.69 | $21.97 | 2,901,970 |
| 2018-05-18 | $25.05 | $25.26 | $24.12 | $24.72 | $22.00 | 5,004,800 |
| 2018-05-17 | $24.59 | $26.02 | $24.35 | $25.41 | $22.61 | 9,438,630 |
| 2018-05-16 | $22.85 | $24.85 | $22.85 | $24.59 | $21.88 | 5,084,560 |
| 2018-05-15 | $22.98 | $23.59 | $22.78 | $22.89 | $20.37 | 2,474,620 |
| 2018-05-14 | $22.96 | $23.28 | $22.55 | $22.97 | $20.44 | 2,822,680 |
| 2018-05-11 | $23.36 | $23.36 | $22.70 | $22.74 | $20.24 | 1,544,690 |
| 2018-05-10 | $22.88 | $23.30 | $22.77 | $23.23 | $20.67 | 1,872,450 |
| 2018-05-09 | $22.69 | $23.26 | $22.69 | $22.96 | $20.43 | 3,199,520 |
| 2018-05-08 | $22.23 | $23.26 | $22.11 | $22.68 | $20.18 | 4,777,750 |
| 2018-05-07 | $21.47 | $22.39 | $21.47 | $22.23 | $19.78 | 2,229,980 |
| 2018-05-04 | $21.48 | $21.85 | $21.24 | $21.48 | $19.12 | 3,285,610 |
| 2018-05-03 | $20.61 | $21.55 | $20.50 | $21.40 | $19.04 | 1,692,560 |
| 2018-05-02 | $20.31 | $20.95 | $19.74 | $20.85 | $18.55 | 2,095,310 |
| 2018-05-01 | $20.25 | $20.25 | $20.25 | $20.25 | $18.02 | 0 |
| 2018-04-30 | $20.25 | $20.25 | $20.25 | $20.25 | $18.02 | 0 |
| 2018-04-27 | $21.10 | $21.10 | $19.98 | $20.25 | $18.02 | 3,019,730 |
| 2018-04-26 | $20.45 | $20.62 | $19.90 | $20.43 | $18.18 | 1,751,730 |
| 2018-04-25 | $19.60 | $20.59 | $19.47 | $20.45 | $18.20 | 2,675,420 |
| 2018-04-24 | $19.13 | $19.58 | $19.01 | $19.50 | $17.35 | 2,168,390 |
| 2018-04-23 | $20.18 | $20.29 | $18.95 | $19.10 | $17.00 | 3,172,330 |
| 2018-04-20 | $20.48 | $20.73 | $20.02 | $20.18 | $17.96 | 1,353,770 |
| 2018-04-19 | $21.61 | $21.61 | $20.58 | $20.61 | $18.34 | 2,568,570 |
| 2018-04-18 | $21.00 | $21.70 | $20.81 | $21.61 | $19.23 | 1,006,240 |
| 2018-04-17 | $21.58 | $21.77 | $21.00 | $21.20 | $18.87 | 833,340 |
| 2018-04-16 | $21.32 | $21.93 | $21.32 | $21.59 | $19.21 | 1,793,950 |
| 2018-04-13 | $21.42 | $21.88 | $21.10 | $21.49 | $19.12 | 1,676,610 |
| 2018-04-12 | $21.15 | $21.52 | $21.15 | $21.31 | $18.96 | 1,361,240 |
| 2018-04-11 | $20.73 | $21.45 | $20.73 | $21.31 | $18.96 | 2,268,750 |
| 2018-04-10 | $21.37 | $21.37 | $20.00 | $20.71 | $18.43 | 1,607,700 |
| 2018-04-09 | $21.00 | $21.78 | $20.99 | $21.11 | $18.79 | 1,632,660 |
| 2018-04-06 | $21.01 | $21.01 | $21.01 | $21.01 | $18.70 | 0 |
| 2018-04-05 | $21.01 | $21.01 | $21.01 | $21.01 | $18.70 | 0 |
| 2018-04-04 | $21.13 | $21.27 | $20.82 | $21.01 | $18.70 | 1,312,940 |
| 2018-04-03 | $20.50 | $21.04 | $20.20 | $21.00 | $18.69 | 1,318,030 |
| 2018-04-02 | $20.53 | $20.99 | $20.43 | $20.70 | $18.42 | 1,232,220 |
| 2018-03-30 | $20.40 | $20.75 | $20.15 | $20.53 | $18.27 | 1,416,160 |
| 2018-03-29 | $20.24 | $20.36 | $19.80 | $20.27 | $18.04 | 913,390 |
| 2018-03-28 | $20.30 | $20.30 | $19.78 | $19.92 | $17.73 | 1,127,200 |
| 2018-03-27 | $20.01 | $20.45 | $19.88 | $20.36 | $18.12 | 1,635,530 |
| 2018-03-26 | $19.80 | $19.90 | $19.27 | $19.85 | $17.66 | 1,612,250 |
| 2018-03-23 | $20.05 | $20.44 | $19.35 | $19.90 | $17.71 | 2,289,920 |
| 2018-03-22 | $20.96 | $21.03 | $20.35 | $20.38 | $18.14 | 1,391,100 |
| 2018-03-21 | $21.49 | $21.69 | $20.68 | $20.86 | $18.56 | 1,952,290 |
| 2018-03-20 | $21.30 | $21.78 | $21.30 | $21.53 | $19.16 | 663,770 |
| 2018-03-19 | $21.44 | $21.89 | $21.44 | $21.55 | $19.18 | 1,093,070 |
| 2018-03-16 | $21.72 | $21.98 | $21.31 | $21.66 | $19.28 | 1,213,490 |
| 2018-03-15 | $21.37 | $22.08 | $21.20 | $21.70 | $19.31 | 1,940,860 |
| 2018-03-14 | $21.91 | $22.10 | $21.28 | $21.30 | $18.96 | 1,474,550 |
| 2018-03-13 | $21.80 | $22.16 | $21.75 | $21.99 | $19.57 | 1,387,580 |
| 2018-03-12 | $21.90 | $22.10 | $21.67 | $22.02 | $19.60 | 1,550,890 |
| 2018-03-09 | $21.11 | $21.72 | $21.11 | $21.69 | $19.30 | 1,711,670 |
| 2018-03-08 | $21.25 | $21.44 | $20.86 | $21.16 | $18.83 | 933,840 |
| 2018-03-07 | $21.46 | $21.55 | $21.12 | $21.29 | $18.95 | 1,566,630 |
| 2018-03-06 | $20.73 | $21.38 | $20.61 | $21.35 | $19.00 | 1,706,980 |
| 2018-03-05 | $20.70 | $20.88 | $20.58 | $20.83 | $18.54 | 1,338,530 |
| 2018-03-02 | $20.27 | $20.93 | $20.18 | $20.63 | $18.36 | 2,228,470 |
| 2018-03-01 | $20.10 | $20.44 | $20.01 | $20.27 | $18.04 | 1,282,280 |
| 2018-02-28 | $19.98 | $20.36 | $19.69 | $20.31 | $18.07 | 2,474,770 |
| 2018-02-27 | $20.20 | $20.20 | $19.87 | $20.01 | $17.81 | 1,458,730 |
| 2018-02-26 | $20.00 | $20.44 | $19.62 | $20.21 | $17.99 | 1,931,530 |
| 2018-02-23 | $19.81 | $20.15 | $19.55 | $19.81 | $17.63 | 965,940 |
| 2018-02-22 | $19.72 | $20.19 | $19.72 | $19.93 | $17.74 | 1,258,440 |
| 2018-02-21 | $19.64 | $19.64 | $19.64 | $19.64 | $17.48 | 0 |
| 2018-02-20 | $19.64 | $19.64 | $19.64 | $19.64 | $17.48 | 0 |
| 2018-02-19 | $19.64 | $19.64 | $19.64 | $19.64 | $17.48 | 0 |
| 2018-02-16 | $19.64 | $19.64 | $19.64 | $19.64 | $17.48 | 0 |
| 2018-02-15 | $19.64 | $19.64 | $19.64 | $19.64 | $17.48 | 0 |
| 2018-02-14 | $19.09 | $19.80 | $19.00 | $19.64 | $17.48 | 1,078,850 |
| 2018-02-13 | $19.25 | $19.97 | $18.80 | $18.93 | $16.85 | 1,789,240 |
| 2018-02-12 | $18.86 | $19.43 | $18.86 | $19.25 | $17.13 | 1,453,450 |
| 2018-02-09 | $19.22 | $19.30 | $18.66 | $18.77 | $16.70 | 1,986,650 |
| 2018-02-08 | $19.46 | $19.75 | $19.34 | $19.74 | $17.57 | 1,214,200 |
| 2018-02-07 | $20.28 | $20.65 | $18.99 | $19.45 | $17.31 | 3,429,650 |
| 2018-02-06 | $20.49 | $20.74 | $19.91 | $20.01 | $17.81 | 2,909,400 |
| 2018-02-05 | $20.78 | $21.94 | $20.43 | $20.81 | $18.52 | 4,201,080 |
| 2018-02-02 | $21.00 | $21.50 | $20.27 | $21.13 | $18.80 | 2,290,300 |
| 2018-02-01 | $22.49 | $22.53 | $20.80 | $21.00 | $18.69 | 4,103,680 |
| 2018-01-31 | $22.30 | $23.50 | $22.00 | $22.25 | $19.80 | 6,615,110 |
| 2018-01-30 | $22.21 | $22.70 | $20.81 | $22.33 | $19.87 | 4,539,350 |
| 2018-01-29 | $21.48 | $22.49 | $21.34 | $22.21 | $19.76 | 3,619,910 |
| 2018-01-26 | $21.36 | $21.56 | $21.19 | $21.48 | $19.12 | 1,357,090 |
| 2018-01-25 | $21.04 | $21.41 | $20.88 | $21.36 | $19.01 | 2,351,450 |
| 2018-01-24 | $21.19 | $21.19 | $20.80 | $21.04 | $18.72 | 1,206,360 |
| 2018-01-23 | $20.90 | $21.22 | $20.85 | $21.03 | $18.71 | 1,334,750 |
| 2018-01-22 | $20.52 | $20.99 | $20.31 | $20.94 | $18.63 | 1,482,160 |
| 2018-01-19 | $20.82 | $20.94 | $20.46 | $20.58 | $18.31 | 1,930,170 |
| 2018-01-18 | $20.90 | $21.10 | $20.73 | $20.81 | $18.52 | 1,106,860 |
| 2018-01-17 | $21.06 | $21.13 | $20.49 | $20.89 | $18.59 | 1,405,420 |
| 2018-01-16 | $20.51 | $21.06 | $20.51 | $21.03 | $18.71 | 2,197,610 |
| 2018-01-15 | $20.96 | $20.99 | $20.32 | $20.43 | $18.18 | 2,621,410 |
| 2018-01-12 | $21.25 | $21.35 | $20.98 | $20.99 | $18.68 | 2,400,130 |
| 2018-01-11 | $21.25 | $21.37 | $20.82 | $21.21 | $18.88 | 2,897,360 |
| 2018-01-10 | $21.80 | $21.80 | $20.96 | $21.07 | $18.75 | 2,979,850 |
| 2018-01-09 | $21.88 | $22.07 | $21.38 | $21.80 | $19.40 | 3,292,640 |
| 2018-01-08 | $22.75 | $22.84 | $21.40 | $21.96 | $19.54 | 4,317,190 |
| 2018-01-05 | $23.68 | $23.68 | $22.50 | $22.67 | $20.17 | 4,094,690 |
| 2018-01-04 | $23.30 | $23.84 | $23.10 | $23.68 | $21.07 | 1,787,620 |
| 2018-01-03 | $23.20 | $23.47 | $23.00 | $23.30 | $20.73 | 1,889,660 |
| 2018-01-02 | $23.06 | $23.90 | $23.05 | $23.32 | $20.75 | 2,073,100 |
| 2018-01-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.47 | 0 |
| 2017-12-29 | $22.47 | $23.05 | $22.38 | $23.00 | $20.47 | 2,002,980 |
| 2017-12-28 | $22.35 | $22.57 | $22.10 | $22.47 | $20.00 | 1,138,330 |
| 2017-12-27 | $22.10 | $22.65 | $22.02 | $22.38 | $19.92 | 1,138,810 |
| 2017-12-26 | $22.09 | $22.50 | $22.06 | $22.14 | $19.70 | 575,060 |
| 2017-12-25 | $22.60 | $22.80 | $21.96 | $22.14 | $19.70 | 1,654,160 |
| 2017-12-22 | $22.12 | $22.69 | $22.12 | $22.60 | $20.11 | 1,348,140 |
| 2017-12-21 | $22.01 | $22.26 | $21.78 | $22.16 | $19.72 | 931,600 |
| 2017-12-20 | $22.21 | $22.50 | $21.65 | $22.28 | $19.83 | 1,700,780 |
| 2017-12-19 | $22.15 | $22.40 | $22.01 | $22.21 | $19.76 | 787,440 |
| 2017-12-18 | $22.50 | $22.67 | $21.78 | $21.97 | $19.55 | 2,326,100 |
| 2017-12-15 | $22.25 | $22.62 | $21.82 | $22.49 | $20.01 | 2,223,300 |
| 2017-12-14 | $21.97 | $22.26 | $21.71 | $22.01 | $19.59 | 1,092,320 |
| 2017-12-13 | $21.22 | $22.07 | $21.22 | $22.05 | $19.62 | 1,786,580 |
| 2017-12-12 | $21.43 | $21.64 | $21.22 | $21.23 | $18.89 | 896,480 |
| 2017-12-11 | $20.98 | $21.54 | $20.82 | $21.41 | $19.05 | 1,818,460 |
| 2017-12-08 | $20.48 | $21.16 | $20.36 | $20.99 | $18.68 | 1,988,130 |
| 2017-12-07 | $20.48 | $20.76 | $20.18 | $20.36 | $18.12 | 1,952,840 |
| 2017-12-06 | $20.91 | $21.07 | $20.07 | $20.58 | $18.31 | 3,092,950 |
| 2017-12-05 | $21.78 | $21.78 | $20.50 | $20.90 | $18.60 | 2,134,790 |
| 2017-12-04 | $21.62 | $21.91 | $21.50 | $21.62 | $19.24 | 1,238,710 |
| 2017-12-01 | $21.93 | $22.12 | $21.32 | $21.71 | $19.32 | 1,497,210 |
| 2017-11-30 | $22.00 | $22.33 | $21.67 | $21.85 | $19.44 | 910,800 |
| 2017-11-29 | $21.95 | $22.37 | $21.83 | $22.11 | $19.68 | 1,227,610 |
| 2017-11-28 | $21.18 | $22.09 | $21.08 | $21.93 | $19.52 | 1,709,360 |
| 2017-11-27 | $21.11 | $21.42 | $20.89 | $21.15 | $18.82 | 1,212,670 |
| 2017-11-24 | $21.12 | $22.13 | $20.78 | $21.09 | $18.77 | 3,047,060 |
| 2017-11-23 | $21.39 | $21.48 | $21.15 | $21.18 | $18.85 | 1,509,400 |
| 2017-11-22 | $21.42 | $21.55 | $21.17 | $21.39 | $19.04 | 1,775,670 |
| 2017-11-21 | $21.58 | $21.75 | $21.19 | $21.42 | $19.06 | 1,471,140 |
| 2017-11-20 | $20.89 | $21.56 | $20.88 | $21.47 | $19.11 | 2,553,230 |
| 2017-11-17 | $22.53 | $22.61 | $20.79 | $20.91 | $18.61 | 4,515,690 |
| 2017-11-16 | $22.95 | $22.95 | $22.23 | $22.53 | $20.05 | 2,629,880 |
| 2017-11-15 | $23.56 | $23.59 | $22.68 | $22.90 | $20.38 | 3,386,710 |
| 2017-11-14 | $23.40 | $23.66 | $23.25 | $23.56 | $20.97 | 1,367,180 |
| 2017-11-13 | $23.21 | $23.81 | $23.21 | $23.49 | $20.90 | 1,921,270 |
| 2017-11-10 | $23.80 | $23.96 | $23.20 | $23.40 | $20.82 | 2,557,870 |
| 2017-11-09 | $23.70 | $24.10 | $23.49 | $23.83 | $21.21 | 1,950,080 |
| 2017-11-08 | $23.97 | $24.38 | $23.67 | $23.70 | $21.09 | 2,587,470 |
| 2017-11-07 | $24.48 | $24.60 | $23.77 | $23.92 | $21.29 | 2,013,270 |
| 2017-11-06 | $24.43 | $24.86 | $24.17 | $24.48 | $21.79 | 1,652,510 |
| 2017-11-03 | $24.64 | $24.97 | $24.13 | $24.43 | $21.74 | 2,612,890 |
| 2017-11-02 | $25.28 | $25.72 | $24.78 | $24.88 | $22.14 | 3,372,560 |
| 2017-11-01 | $25.30 | $25.68 | $24.83 | $25.04 | $22.28 | 2,726,160 |
| 2017-10-31 | $25.10 | $25.54 | $24.73 | $25.18 | $22.41 | 4,283,600 |
| 2017-10-30 | $24.50 | $24.58 | $23.63 | $24.52 | $21.82 | 1,502,610 |
| 2017-10-27 | $24.31 | $24.60 | $24.01 | $24.52 | $21.82 | 1,777,260 |
| 2017-10-26 | $23.92 | $24.53 | $23.72 | $24.31 | $21.63 | 1,960,960 |
| 2017-10-25 | $23.27 | $24.10 | $23.06 | $23.92 | $21.29 | 1,897,040 |
| 2017-10-24 | $23.25 | $23.55 | $22.85 | $23.05 | $20.51 | 1,300,600 |
| 2017-10-23 | $23.35 | $23.35 | $22.99 | $23.19 | $20.64 | 697,330 |
| 2017-10-20 | $22.70 | $23.36 | $22.57 | $23.25 | $20.69 | 1,121,950 |
| 2017-10-19 | $23.21 | $23.38 | $22.67 | $22.70 | $20.20 | 1,839,610 |
| 2017-10-18 | $23.82 | $24.06 | $23.23 | $23.24 | $20.68 | 1,591,460 |
| 2017-10-17 | $24.09 | $24.47 | $23.90 | $23.94 | $21.30 | 1,222,710 |
| 2017-10-16 | $23.95 | $24.45 | $23.79 | $24.10 | $21.45 | 1,691,670 |
| 2017-10-13 | $23.75 | $24.00 | $23.63 | $23.90 | $21.27 | 1,165,980 |
| 2017-10-12 | $23.56 | $23.88 | $23.47 | $23.59 | $20.99 | 1,704,340 |
| 2017-10-11 | $24.19 | $24.25 | $23.45 | $23.58 | $20.98 | 2,321,610 |
| 2017-10-10 | $24.67 | $24.67 | $24.11 | $24.19 | $21.53 | 1,875,480 |
| 2017-10-09 | $24.28 | $24.70 | $24.01 | $24.67 | $21.95 | 2,604,670 |
| 2017-10-06 | $24.03 | $24.03 | $24.03 | $24.03 | $21.38 | 0 |
| 2017-10-05 | $24.03 | $24.03 | $24.03 | $24.03 | $21.38 | 0 |
| 2017-10-04 | $24.03 | $24.03 | $24.03 | $24.03 | $21.38 | 0 |
| 2017-10-03 | $24.03 | $24.03 | $24.03 | $24.03 | $21.38 | 0 |
| 2017-10-02 | $24.03 | $24.03 | $24.03 | $24.03 | $21.38 | 0 |
| 2017-09-29 | $23.68 | $24.10 | $23.50 | $24.03 | $21.38 | 1,274,720 |
| 2017-09-28 | $23.50 | $23.77 | $23.31 | $23.37 | $20.80 | 853,270 |
| 2017-09-27 | $23.45 | $23.70 | $23.06 | $23.44 | $20.86 | 1,114,270 |
| 2017-09-26 | $23.60 | $23.78 | $23.39 | $23.57 | $20.98 | 1,174,840 |
| 2017-09-25 | $24.20 | $24.55 | $23.48 | $23.56 | $20.97 | 2,560,380 |
| 2017-09-22 | $23.52 | $24.36 | $23.52 | $24.31 | $21.63 | 3,397,970 |
| 2017-09-21 | $23.36 | $24.05 | $23.35 | $23.45 | $20.87 | 1,247,480 |
| 2017-09-20 | $23.40 | $23.60 | $23.16 | $23.57 | $20.98 | 1,120,720 |
| 2017-09-19 | $23.69 | $24.24 | $23.43 | $23.51 | $20.92 | 2,277,990 |
| 2017-09-18 | $23.71 | $24.52 | $23.38 | $23.71 | $21.10 | 4,202,940 |
| 2017-09-15 | $23.00 | $23.84 | $22.93 | $23.71 | $21.10 | 3,208,910 |
| 2017-09-14 | $22.93 | $23.33 | $22.81 | $22.90 | $20.38 | 2,853,380 |
| 2017-09-13 | $22.56 | $23.39 | $22.36 | $23.00 | $20.47 | 3,247,120 |
| 2017-09-12 | $22.19 | $22.75 | $22.08 | $22.56 | $20.08 | 3,015,990 |
| 2017-09-11 | $21.50 | $22.15 | $21.50 | $22.14 | $19.70 | 2,040,810 |
| 2017-09-08 | $22.04 | $22.14 | $21.42 | $21.76 | $19.36 | 2,541,360 |
| 2017-09-07 | $22.08 | $22.28 | $21.87 | $21.90 | $19.49 | 1,487,370 |
| 2017-09-06 | $22.36 | $22.37 | $21.88 | $22.05 | $19.62 | 1,677,110 |
| 2017-09-05 | $21.61 | $22.39 | $21.61 | $22.27 | $19.82 | 2,971,220 |
| 2017-09-04 | $21.54 | $21.87 | $21.41 | $21.60 | $19.22 | 2,516,980 |
| 2017-09-01 | $21.00 | $21.70 | $20.70 | $21.55 | $19.18 | 3,395,330 |
| 2017-08-31 | $20.97 | $21.02 | $20.63 | $21.02 | $18.71 | 1,531,220 |
| 2017-08-30 | $21.10 | $21.27 | $20.81 | $21.01 | $18.70 | 2,003,710 |
| 2017-08-29 | $21.25 | $21.81 | $21.03 | $21.14 | $18.81 | 4,235,140 |
| 2017-08-28 | $20.48 | $21.25 | $20.48 | $20.77 | $18.48 | 2,082,190 |
| 2017-08-25 | $20.35 | $20.56 | $20.34 | $20.47 | $18.22 | 823,030 |
| 2017-08-24 | $20.31 | $20.52 | $20.28 | $20.36 | $18.12 | 457,950 |
| 2017-08-23 | $20.53 | $20.54 | $20.25 | $20.29 | $18.06 | 588,730 |
| 2017-08-22 | $20.57 | $20.68 | $20.43 | $20.54 | $18.28 | 790,260 |
| 2017-08-21 | $20.40 | $20.69 | $20.26 | $20.57 | $18.31 | 1,299,410 |
| 2017-08-18 | $20.40 | $20.62 | $20.21 | $20.42 | $18.17 | 841,240 |
| 2017-08-17 | $20.65 | $20.68 | $20.33 | $20.54 | $18.28 | 1,226,430 |
| 2017-08-16 | $20.15 | $20.75 | $20.15 | $20.69 | $18.41 | 1,528,910 |
| 2017-08-15 | $20.17 | $20.37 | $19.99 | $20.15 | $17.93 | 1,295,230 |
| 2017-08-14 | $19.97 | $20.38 | $19.97 | $20.18 | $17.96 | 1,652,650 |
| 2017-08-11 | $20.28 | $20.28 | $19.95 | $19.97 | $17.77 | 1,448,930 |
| 2017-08-10 | $20.32 | $20.55 | $20.27 | $20.29 | $18.06 | 1,086,820 |
| 2017-08-09 | $20.85 | $21.08 | $20.30 | $20.44 | $18.19 | 2,042,680 |
| 2017-08-08 | $21.17 | $21.19 | $20.57 | $20.65 | $18.38 | 686,680 |
| 2017-08-07 | $20.96 | $21.15 | $20.92 | $21.00 | $18.69 | 265,280 |
| 2017-08-04 | $21.30 | $21.30 | $20.92 | $20.96 | $18.65 | 393,130 |
| 2017-08-03 | $21.06 | $21.30 | $21.00 | $21.26 | $18.92 | 871,770 |
| 2017-08-02 | $21.02 | $21.22 | $20.91 | $21.18 | $18.85 | 667,340 |
| 2017-08-01 | $21.10 | $21.29 | $20.88 | $21.11 | $18.79 | 819,100 |
| 2017-07-31 | $21.12 | $21.40 | $21.00 | $21.21 | $18.88 | 651,680 |
| 2017-07-28 | $21.56 | $21.57 | $21.00 | $21.10 | $18.78 | 752,310 |
| 2017-07-27 | $21.28 | $21.65 | $21.13 | $21.56 | $19.19 | 750,030 |
| 2017-07-26 | $21.40 | $21.50 | $20.88 | $21.29 | $18.95 | 654,940 |
| 2017-07-25 | $21.75 | $21.93 | $21.23 | $21.40 | $19.04 | 1,040,250 |
| 2017-07-24 | $21.00 | $21.85 | $20.60 | $21.77 | $19.37 | 1,567,600 |
| 2017-07-21 | $21.06 | $21.22 | $20.78 | $20.81 | $18.52 | 943,370 |
| 2017-07-20 | $21.40 | $21.58 | $21.01 | $21.05 | $18.73 | 1,249,220 |
| 2017-07-19 | $20.98 | $21.42 | $20.68 | $21.38 | $19.03 | 957,570 |
| 2017-07-18 | $20.22 | $20.93 | $20.22 | $20.81 | $18.52 | 1,191,620 |
| 2017-07-17 | $21.69 | $21.69 | $20.20 | $20.22 | $17.99 | 2,749,470 |
| 2017-07-14 | $21.75 | $21.89 | $21.30 | $21.77 | $19.37 | 1,554,400 |
| 2017-07-13 | $22.02 | $22.37 | $21.85 | $21.89 | $19.48 | 900,590 |
| 2017-07-12 | $22.71 | $22.76 | $21.70 | $22.25 | $19.80 | 1,590,480 |
| 2017-07-11 | $23.60 | $23.60 | $22.60 | $22.65 | $20.16 | 1,534,610 |
| 2017-07-10 | $23.93 | $23.93 | $22.86 | $23.16 | $20.61 | 1,541,110 |
| 2017-07-07 | $22.60 | $24.56 | $22.60 | $23.67 | $21.06 | 2,400,300 |
| 2017-07-06 | $29.59 | $29.59 | $29.23 | $29.50 | $20.01 | 431,200 |
| 2017-07-05 | $29.70 | $29.74 | $29.32 | $29.56 | $20.05 | 867,150 |
| 2017-07-04 | $29.17 | $29.69 | $29.17 | $29.52 | $20.03 | 969,500 |
| 2017-07-03 | $29.34 | $29.72 | $29.06 | $29.48 | $20.00 | 1,300,060 |
| 2017-06-30 | $29.73 | $30.11 | $29.30 | $29.52 | $20.03 | 1,516,560 |
| 2017-06-29 | $27.95 | $30.49 | $27.90 | $29.73 | $20.17 | 2,284,970 |
| 2017-06-28 | $28.61 | $28.77 | $27.60 | $27.87 | $18.91 | 1,269,820 |
| 2017-06-27 | $29.59 | $29.59 | $28.60 | $28.79 | $19.53 | 915,570 |
| 2017-06-26 | $29.04 | $29.39 | $28.55 | $29.35 | $19.91 | 633,980 |
| 2017-06-23 | $28.85 | $29.08 | $28.41 | $29.05 | $19.71 | 344,170 |
| 2017-06-22 | $29.22 | $29.40 | $28.70 | $28.72 | $19.48 | 495,690 |
| 2017-06-21 | $29.70 | $29.74 | $29.25 | $29.36 | $19.92 | 498,930 |
| 2017-06-20 | $29.25 | $29.87 | $29.21 | $29.70 | $20.15 | 1,070,510 |
| 2017-06-19 | $29.39 | $29.65 | $28.87 | $29.41 | $19.95 | 810,680 |
| 2017-06-16 | $29.24 | $29.90 | $28.92 | $29.40 | $19.94 | 1,444,270 |
| 2017-06-15 | $28.21 | $29.58 | $28.01 | $29.39 | $19.94 | 1,876,590 |
| 2017-06-14 | $27.82 | $28.34 | $27.79 | $28.22 | $19.14 | 600,970 |
| 2017-06-13 | $27.15 | $28.05 | $26.89 | $27.88 | $18.91 | 1,121,960 |
| 2017-06-12 | $27.81 | $28.30 | $27.23 | $27.27 | $18.50 | 818,460 |
| 2017-06-09 | $28.20 | $28.40 | $27.90 | $28.00 | $19.00 | 609,000 |
| 2017-06-08 | $28.00 | $28.38 | $27.92 | $28.24 | $19.16 | 1,208,660 |
| 2017-06-07 | $27.41 | $28.18 | $27.27 | $27.96 | $18.97 | 953,970 |
| 2017-06-06 | $27.26 | $27.86 | $27.05 | $27.41 | $18.59 | 702,910 |
| 2017-06-05 | $26.96 | $27.85 | $26.60 | $27.65 | $18.76 | 1,369,260 |
| 2017-06-02 | $27.17 | $27.40 | $26.16 | $26.90 | $18.25 | 885,190 |
| 2017-06-01 | $27.60 | $27.92 | $27.10 | $27.17 | $18.43 | 585,570 |
| 2017-05-31 | $28.08 | $28.46 | $27.61 | $27.78 | $18.85 | 565,460 |
| 2017-05-30 | $28.05 | $28.05 | $28.05 | $28.05 | $19.03 | 0 |
| 2017-05-29 | $28.05 | $28.05 | $28.05 | $28.05 | $19.03 | 0 |
| 2017-05-26 | $27.73 | $28.44 | $27.68 | $28.05 | $19.03 | 435,720 |
| 2017-05-25 | $27.28 | $28.16 | $27.20 | $27.73 | $18.81 | 1,075,460 |
| 2017-05-24 | $27.50 | $28.11 | $27.02 | $27.30 | $18.52 | 1,551,720 |
| 2017-05-23 | $29.00 | $29.37 | $27.89 | $27.90 | $18.93 | 1,317,080 |
| 2017-05-22 | $29.23 | $29.59 | $29.00 | $29.10 | $19.74 | 369,220 |
| 2017-05-19 | $29.58 | $29.78 | $29.00 | $29.36 | $19.92 | 373,490 |
| 2017-05-18 | $29.50 | $30.00 | $29.10 | $29.49 | $20.01 | 509,020 |
| 2017-05-17 | $29.50 | $30.01 | $29.23 | $29.49 | $20.01 | 695,010 |
| 2017-05-16 | $28.75 | $29.67 | $28.25 | $29.41 | $19.95 | 1,849,440 |
| 2017-05-15 | $28.55 | $28.82 | $28.08 | $28.68 | $19.46 | 1,277,010 |
| 2017-05-12 | $28.47 | $28.84 | $28.01 | $28.16 | $19.10 | 757,320 |
| 2017-05-11 | $28.76 | $28.76 | $27.90 | $28.31 | $19.21 | 775,310 |
| 2017-05-10 | $29.00 | $29.55 | $28.71 | $28.84 | $19.56 | 1,335,120 |
| 2017-05-09 | $28.69 | $29.47 | $28.29 | $29.32 | $19.89 | 741,240 |
| 2017-05-08 | $29.10 | $29.37 | $28.13 | $28.69 | $19.46 | 2,154,150 |
| 2017-05-05 | $31.16 | $31.16 | $29.30 | $29.40 | $19.94 | 1,560,440 |
| 2017-05-04 | $31.64 | $31.64 | $30.71 | $30.92 | $20.98 | 1,307,720 |
| 2017-05-03 | $31.20 | $31.80 | $31.02 | $31.64 | $21.46 | 1,003,380 |
| 2017-05-02 | $31.43 | $31.69 | $30.98 | $31.58 | $21.42 | 1,623,950 |
| 2017-05-01 | $31.38 | $31.38 | $31.38 | $31.38 | $21.29 | 0 |
| 2017-04-28 | $30.11 | $31.47 | $30.00 | $31.38 | $21.29 | 1,581,970 |
| 2017-04-27 | $29.64 | $30.30 | $29.09 | $30.10 | $20.42 | 696,140 |
| 2017-04-26 | $29.81 | $30.56 | $29.60 | $29.63 | $20.10 | 661,440 |
| 2017-04-25 | $29.70 | $30.38 | $29.70 | $29.72 | $20.16 | 667,260 |
| 2017-04-24 | $29.99 | $30.50 | $29.70 | $29.99 | $20.35 | 528,250 |
| 2017-04-21 | $29.01 | $30.20 | $28.52 | $30.14 | $20.45 | 1,276,760 |
| 2017-04-20 | $29.29 | $29.34 | $28.80 | $29.06 | $19.71 | 797,170 |
| 2017-04-19 | $29.13 | $29.33 | $28.40 | $29.16 | $19.78 | 790,580 |
| 2017-04-18 | $29.80 | $30.09 | $28.81 | $29.16 | $19.78 | 905,280 |
| 2017-04-17 | $29.05 | $30.18 | $29.05 | $29.78 | $20.20 | 1,091,330 |
| 2017-04-14 | $29.90 | $30.00 | $29.50 | $29.61 | $20.09 | 718,910 |
| 2017-04-13 | $29.01 | $30.02 | $28.53 | $29.98 | $20.34 | 1,705,450 |
| 2017-04-12 | $29.50 | $29.50 | $28.34 | $29.01 | $19.68 | 2,354,880 |
| 2017-04-11 | $30.32 | $30.46 | $27.38 | $29.20 | $19.81 | 2,872,490 |
| 2017-04-10 | $31.21 | $31.63 | $30.39 | $30.42 | $20.64 | 2,229,760 |
| 2017-04-07 | $31.93 | $31.97 | $31.00 | $31.31 | $21.24 | 1,416,970 |
| 2017-04-06 | $32.10 | $32.35 | $31.45 | $31.92 | $21.65 | 1,397,850 |
| 2017-04-05 | $31.68 | $32.45 | $30.98 | $32.39 | $21.97 | 2,028,860 |
| 2017-04-04 | $31.68 | $31.68 | $31.68 | $31.68 | $21.49 | 0 |
| 2017-04-03 | $31.68 | $31.68 | $31.68 | $31.68 | $21.49 | 0 |
| 2017-03-31 | $31.45 | $32.02 | $31.33 | $31.68 | $21.49 | 1,112,070 |
| 2017-03-30 | $32.83 | $32.84 | $31.33 | $31.42 | $21.32 | 1,340,610 |
| 2017-03-29 | $32.98 | $33.00 | $32.50 | $32.67 | $22.16 | 806,370 |
| 2017-03-28 | $33.27 | $33.33 | $32.59 | $32.96 | $22.36 | 1,368,490 |
| 2017-03-27 | $33.00 | $33.94 | $32.69 | $33.25 | $22.56 | 1,710,130 |
| 2017-03-24 | $33.40 | $33.48 | $32.45 | $33.09 | $22.45 | 3,053,240 |
| 2017-03-23 | $32.00 | $34.95 | $32.00 | $33.86 | $22.97 | 4,457,610 |
| 2017-03-22 | $31.35 | $32.03 | $31.04 | $31.97 | $21.69 | 2,209,490 |
| 2017-03-21 | $30.30 | $31.48 | $30.30 | $31.45 | $21.34 | 2,044,110 |
| 2017-03-20 | $30.21 | $30.79 | $30.00 | $30.42 | $20.64 | 882,930 |
| 2017-03-17 | $31.05 | $31.17 | $30.01 | $30.38 | $20.61 | 961,560 |
| 2017-03-16 | $30.64 | $31.05 | $30.29 | $30.95 | $21.00 | 1,284,850 |
| 2017-03-15 | $30.75 | $31.00 | $30.37 | $30.52 | $20.70 | 759,200 |
| 2017-03-14 | $30.96 | $31.51 | $30.62 | $30.70 | $20.83 | 1,228,540 |
| 2017-03-13 | $30.94 | $31.47 | $30.50 | $31.18 | $21.15 | 1,650,600 |
| 2017-03-10 | $30.25 | $31.20 | $29.90 | $30.94 | $20.99 | 2,290,750 |
| 2017-03-09 | $29.92 | $30.50 | $28.89 | $30.15 | $20.45 | 2,102,300 |
| 2017-03-08 | $29.97 | $30.23 | $29.70 | $29.84 | $20.24 | 885,810 |
| 2017-03-07 | $29.82 | $30.07 | $29.61 | $29.63 | $20.10 | 1,169,660 |
| 2017-03-06 | $29.99 | $30.14 | $29.60 | $30.03 | $20.37 | 1,456,390 |
| 2017-03-03 | $29.83 | $30.60 | $29.50 | $30.18 | $20.47 | 2,800,630 |
| 2017-03-02 | $28.53 | $31.19 | $28.52 | $29.83 | $20.24 | 3,298,480 |
| 2017-03-01 | $28.69 | $28.72 | $28.38 | $28.57 | $19.38 | 789,850 |
| 2017-02-28 | $28.47 | $28.78 | $28.36 | $28.55 | $19.37 | 804,190 |
| 2017-02-27 | $28.86 | $28.90 | $28.36 | $28.64 | $19.43 | 829,850 |
| 2017-02-24 | $28.75 | $28.89 | $28.52 | $28.77 | $19.52 | 758,420 |
| 2017-02-23 | $28.53 | $28.80 | $28.35 | $28.78 | $19.52 | 1,513,970 |
| 2017-02-22 | $28.38 | $29.18 | $28.10 | $28.59 | $19.40 | 1,746,260 |
| 2017-02-21 | $28.50 | $28.74 | $27.73 | $28.62 | $19.42 | 2,312,650 |
| 2017-02-20 | $29.13 | $29.20 | $27.40 | $28.55 | $19.37 | 3,755,080 |
| 2017-02-17 | $29.26 | $29.26 | $28.74 | $29.09 | $19.73 | 436,050 |
| 2017-02-16 | $28.98 | $29.18 | $28.86 | $28.91 | $19.61 | 649,360 |
| 2017-02-15 | $29.07 | $29.36 | $28.90 | $28.99 | $19.67 | 443,950 |
| 2017-02-14 | $29.83 | $29.85 | $29.11 | $29.26 | $19.85 | 990,920 |
| 2017-02-13 | $29.63 | $29.89 | $29.12 | $29.75 | $20.18 | 935,340 |
| 2017-02-10 | $29.93 | $29.94 | $29.33 | $29.47 | $19.99 | 893,390 |
| 2017-02-09 | $30.19 | $30.19 | $29.70 | $29.98 | $20.34 | 953,510 |
| 2017-02-08 | $29.83 | $30.28 | $29.57 | $30.06 | $20.39 | 758,000 |
| 2017-02-07 | $29.78 | $29.85 | $29.43 | $29.80 | $20.22 | 456,200 |
| 2017-02-06 | $29.37 | $29.99 | $29.23 | $29.57 | $20.06 | 684,950 |
| 2017-02-03 | $28.91 | $29.23 | $28.91 | $29.14 | $19.77 | 272,550 |
| 2017-02-02 | $29.08 | $29.08 | $29.08 | $29.08 | $19.73 | 0 |
| 2017-02-01 | $29.08 | $29.08 | $29.08 | $29.08 | $19.73 | 0 |
| 2017-01-31 | $29.08 | $29.08 | $29.08 | $29.08 | $19.73 | 0 |
| 2017-01-30 | $29.08 | $29.08 | $29.08 | $29.08 | $19.73 | 0 |
| 2017-01-27 | $29.08 | $29.08 | $29.08 | $29.08 | $19.73 | 0 |
| 2017-01-26 | $28.91 | $29.28 | $28.80 | $29.08 | $19.73 | 408,830 |
| 2017-01-25 | $29.20 | $29.50 | $28.98 | $29.05 | $19.71 | 648,010 |
| 2017-01-24 | $29.63 | $29.96 | $29.00 | $29.30 | $19.88 | 454,800 |
| 2017-01-23 | $29.38 | $30.17 | $29.38 | $29.71 | $20.16 | 1,125,250 |
| 2017-01-20 | $28.42 | $29.70 | $28.30 | $29.38 | $19.93 | 1,791,220 |
| 2017-01-19 | $28.74 | $29.05 | $28.05 | $28.65 | $19.44 | 1,130,920 |
| 2017-01-18 | $28.62 | $29.08 | $28.40 | $28.87 | $19.59 | 1,100,980 |
| 2017-01-17 | $28.99 | $29.16 | $27.50 | $29.00 | $19.67 | 1,481,910 |
| 2017-01-16 | $29.70 | $30.20 | $27.88 | $28.67 | $19.45 | 1,346,000 |
| 2017-01-13 | $30.29 | $30.48 | $29.50 | $29.88 | $20.27 | 1,436,200 |
| 2017-01-12 | $30.80 | $31.30 | $30.02 | $30.26 | $20.53 | 1,207,370 |
| 2017-01-11 | $31.40 | $31.78 | $30.30 | $30.47 | $20.67 | 903,300 |
| 2017-01-10 | $31.53 | $31.79 | $31.21 | $31.49 | $21.36 | 773,120 |
| 2017-01-09 | $31.82 | $31.94 | $31.45 | $31.50 | $21.37 | 829,450 |
| 2017-01-06 | $32.11 | $32.46 | $31.51 | $31.82 | $21.59 | 1,305,750 |
| 2017-01-05 | $32.20 | $32.54 | $31.80 | $32.11 | $21.78 | 1,070,380 |
| 2017-01-04 | $31.72 | $32.46 | $31.45 | $32.32 | $21.93 | 886,090 |
| 2017-01-03 | $32.46 | $32.46 | $31.40 | $31.89 | $21.63 | 1,037,300 |
| 2017-01-02 | $32.09 | $32.09 | $32.09 | $32.09 | $21.77 | 0 |
| 2016-12-30 | $31.70 | $32.51 | $31.60 | $32.09 | $21.77 | 1,110,850 |
| 2016-12-29 | $31.51 | $31.94 | $31.50 | $31.87 | $21.62 | 904,030 |
| 2016-12-28 | $31.60 | $32.06 | $31.40 | $31.76 | $21.55 | 1,272,200 |
| 2016-12-27 | $31.27 | $31.96 | $30.80 | $31.88 | $21.63 | 1,122,190 |
| 2016-12-26 | $30.65 | $31.35 | $30.24 | $31.27 | $21.21 | 757,800 |
| 2016-12-23 | $30.99 | $30.99 | $30.52 | $30.65 | $20.79 | 693,450 |
| 2016-12-22 | $31.19 | $31.30 | $30.53 | $30.98 | $21.02 | 1,239,510 |
| 2016-12-21 | $31.47 | $31.67 | $30.91 | $31.18 | $21.15 | 844,570 |
| 2016-12-20 | $31.38 | $31.67 | $31.00 | $31.21 | $21.17 | 1,121,850 |
| 2016-12-19 | $30.96 | $31.47 | $30.52 | $31.38 | $21.29 | 791,130 |
| 2016-12-16 | $30.31 | $30.95 | $30.31 | $30.79 | $20.89 | 971,470 |
| 2016-12-15 | $30.10 | $30.70 | $30.10 | $30.32 | $20.57 | 1,002,560 |
| 2016-12-14 | $30.20 | $30.77 | $30.00 | $30.40 | $20.62 | 914,290 |
| 2016-12-13 | $29.70 | $30.80 | $29.11 | $30.53 | $20.71 | 1,489,950 |
| 2016-12-12 | $31.44 | $31.44 | $29.12 | $29.37 | $19.92 | 1,848,650 |
| 2016-12-09 | $32.12 | $32.44 | $31.28 | $31.46 | $21.34 | 1,082,580 |
| 2016-12-08 | $32.33 | $32.58 | $32.10 | $32.34 | $21.94 | 1,114,450 |
| 2016-12-07 | $32.18 | $32.46 | $31.83 | $32.33 | $21.93 | 1,008,080 |
| 2016-12-06 | $31.88 | $32.29 | $31.61 | $32.14 | $21.80 | 930,260 |
| 2016-12-05 | $31.31 | $32.14 | $30.80 | $31.49 | $21.36 | 1,301,050 |
| 2016-12-02 | $32.40 | $32.40 | $31.31 | $31.38 | $21.29 | 1,085,000 |
| 2016-12-01 | $31.60 | $32.58 | $31.30 | $32.18 | $21.83 | 1,763,400 |
| 2016-11-30 | $31.58 | $31.98 | $30.61 | $31.80 | $21.57 | 3,167,010 |
| 2016-11-29 | $32.80 | $33.15 | $31.66 | $31.69 | $21.50 | 2,116,620 |
| 2016-11-28 | $33.40 | $33.57 | $32.50 | $32.70 | $22.18 | 1,776,850 |
| 2016-11-25 | $32.90 | $33.50 | $32.14 | $33.41 | $22.67 | 1,067,760 |
| 2016-11-24 | $33.92 | $34.10 | $32.60 | $32.97 | $22.37 | 1,258,040 |
| 2016-11-23 | $33.51 | $35.15 | $33.25 | $33.92 | $23.01 | 3,009,740 |
| 2016-11-22 | $32.80 | $33.65 | $32.53 | $33.50 | $22.73 | 1,640,180 |
| 2016-11-21 | $32.60 | $33.10 | $32.50 | $32.80 | $22.25 | 1,490,700 |
| 2016-11-18 | $33.23 | $33.24 | $32.65 | $32.79 | $22.24 | 1,018,150 |
| 2016-11-17 | $33.44 | $33.44 | $32.50 | $33.24 | $22.55 | 1,319,480 |
| 2016-11-16 | $33.87 | $34.06 | $33.51 | $33.67 | $22.84 | 1,339,760 |
| 2016-11-15 | $32.48 | $33.98 | $32.41 | $33.88 | $22.98 | 2,466,200 |
| 2016-11-14 | $33.40 | $34.18 | $32.16 | $32.64 | $22.14 | 2,819,630 |
| 2016-11-11 | $34.02 | $34.14 | $33.65 | $33.73 | $22.88 | 1,077,820 |
| 2016-11-10 | $33.45 | $34.09 | $33.30 | $33.94 | $23.02 | 1,337,630 |
| 2016-11-09 | $33.82 | $34.27 | $33.00 | $33.15 | $22.49 | 1,476,800 |
| 2016-11-08 | $33.73 | $33.99 | $33.70 | $33.95 | $23.03 | 788,100 |
| 2016-11-07 | $33.65 | $34.19 | $33.30 | $33.58 | $22.78 | 1,086,380 |
| 2016-11-04 | $34.80 | $34.94 | $33.50 | $33.92 | $23.01 | 2,761,390 |
| 2016-11-03 | $34.95 | $35.33 | $34.50 | $34.74 | $23.57 | 1,568,880 |
| 2016-11-02 | $35.20 | $36.27 | $34.80 | $35.33 | $23.97 | 2,303,600 |
| 2016-11-01 | $35.00 | $35.49 | $34.49 | $35.34 | $23.97 | 2,248,490 |
| 2016-10-31 | $33.40 | $35.98 | $33.37 | $35.26 | $23.92 | 0 |
| 2016-10-28 | $33.58 | $34.45 | $33.58 | $33.60 | $22.79 | 1,518,800 |
| 2016-10-27 | $33.70 | $34.11 | $33.30 | $33.84 | $22.96 | 1,795,070 |
| 2016-10-26 | $33.51 | $34.25 | $33.51 | $33.81 | $22.94 | 1,419,830 |
| 2016-10-25 | $34.50 | $34.50 | $33.40 | $33.86 | $22.97 | 1,610,160 |
| 2016-10-24 | $34.90 | $34.90 | $33.60 | $34.22 | $23.21 | 2,433,310 |
| 2016-10-21 | $34.80 | $35.10 | $33.91 | $34.72 | $23.55 | 2,949,710 |
| 2016-10-20 | $33.80 | $35.20 | $33.57 | $35.02 | $23.76 | 4,963,510 |
| 2016-10-19 | $33.35 | $34.18 | $33.06 | $33.93 | $23.02 | 5,026,190 |
| 2016-10-18 | $32.11 | $33.89 | $32.00 | $33.53 | $22.75 | 8,244,480 |
| 2016-10-17 | $32.18 | $32.49 | $31.50 | $32.11 | $21.78 | 6,416,460 |
| 2016-10-14 | $30.89 | $32.56 | $30.89 | $32.02 | $21.72 | 6,189,500 |
| 2016-10-13 | $31.15 | $31.26 | $30.35 | $31.19 | $21.16 | 3,868,290 |
| 2016-10-12 | $32.00 | $32.01 | $31.18 | $31.20 | $21.17 | 5,179,610 |
| 2016-10-11 | $30.20 | $32.25 | $29.88 | $32.11 | $21.78 | 4,338,250 |
| 2016-10-10 | $30.00 | $30.30 | $29.71 | $30.25 | $20.52 | 1,472,680 |
| 2016-10-07 | $29.85 | $29.85 | $29.85 | $29.85 | $20.25 | 0 |
| 2016-10-06 | $29.85 | $29.85 | $29.85 | $29.85 | $20.25 | 0 |
| 2016-10-05 | $29.85 | $29.85 | $29.85 | $29.85 | $20.25 | 0 |
| 2016-10-04 | $29.85 | $29.85 | $29.85 | $29.85 | $20.25 | 0 |
| 2016-10-03 | $29.85 | $29.85 | $29.85 | $29.85 | $20.25 | 0 |
| 2016-09-30 | $30.00 | $30.07 | $29.64 | $29.85 | $20.25 | 927,040 |
| 2016-09-29 | $29.84 | $30.10 | $29.60 | $30.04 | $20.38 | 1,141,860 |
| 2016-09-28 | $29.96 | $30.31 | $29.80 | $29.84 | $20.24 | 866,830 |
| 2016-09-27 | $28.68 | $30.48 | $28.65 | $30.31 | $20.56 | 3,103,600 |
| 2016-09-26 | $30.70 | $31.75 | $30.69 | $31.09 | $21.09 | 2,675,360 |
| 2016-09-23 | $30.69 | $31.80 | $30.69 | $31.02 | $21.04 | 3,637,620 |
| 2016-09-22 | $30.60 | $30.91 | $30.30 | $30.64 | $20.79 | 2,356,460 |
| 2016-09-21 | $30.85 | $30.90 | $30.22 | $30.52 | $20.70 | 2,411,470 |
| 2016-09-20 | $29.07 | $30.98 | $28.98 | $30.67 | $20.81 | 2,972,760 |
| 2016-09-19 | $28.79 | $29.30 | $28.62 | $28.84 | $19.56 | 582,400 |
| 2016-09-16 | $28.77 | $28.77 | $28.77 | $28.77 | $19.52 | 0 |
| 2016-09-15 | $28.77 | $28.77 | $28.77 | $28.77 | $19.52 | 0 |
| 2016-09-14 | $29.56 | $29.56 | $28.75 | $28.77 | $19.52 | 1,329,820 |
| 2016-09-13 | $30.01 | $30.46 | $29.70 | $29.80 | $20.22 | 1,450,490 |
| 2016-09-12 | $29.98 | $30.99 | $29.48 | $30.16 | $20.46 | 2,243,150 |
| 2016-09-09 | $29.66 | $30.32 | $29.28 | $30.30 | $20.56 | 2,717,430 |
| 2016-09-08 | $29.51 | $29.79 | $29.29 | $29.37 | $19.92 | 982,880 |
| 2016-09-07 | $29.99 | $30.19 | $29.52 | $29.56 | $20.05 | 1,220,670 |
| 2016-09-06 | $29.42 | $29.99 | $29.42 | $29.98 | $20.34 | 2,233,450 |
| 2016-09-05 | $29.10 | $29.48 | $28.93 | $29.42 | $19.96 | 1,388,400 |
| 2016-09-02 | $29.12 | $29.29 | $28.93 | $29.02 | $19.69 | 841,020 |
| 2016-09-01 | $29.20 | $29.41 | $29.06 | $29.11 | $19.75 | 1,021,130 |
| 2016-08-31 | $29.41 | $29.45 | $28.87 | $29.20 | $19.81 | 1,592,380 |
| 2016-08-30 | $29.28 | $29.46 | $29.13 | $29.32 | $19.89 | 796,430 |
| 2016-08-29 | $29.45 | $29.59 | $29.07 | $29.09 | $19.73 | 1,178,690 |
| 2016-08-26 | $29.60 | $29.89 | $29.24 | $29.45 | $19.98 | 1,481,380 |
| 2016-08-25 | $30.00 | $30.00 | $29.10 | $29.64 | $20.11 | 1,519,580 |
| 2016-08-24 | $30.04 | $30.38 | $29.80 | $30.01 | $20.36 | 1,455,090 |
| 2016-08-23 | $30.40 | $30.40 | $29.80 | $30.04 | $20.38 | 2,281,460 |
| 2016-08-22 | $29.70 | $30.89 | $29.60 | $30.52 | $20.70 | 3,100,240 |
| 2016-08-19 | $30.37 | $30.37 | $29.70 | $29.75 | $20.18 | 2,555,510 |
| 2016-08-18 | $30.66 | $30.75 | $29.88 | $30.39 | $20.62 | 2,614,500 |
| 2016-08-17 | $31.47 | $31.47 | $30.60 | $30.64 | $20.79 | 3,109,440 |
| 2016-08-16 | $31.05 | $31.79 | $30.85 | $31.47 | $21.35 | 3,553,080 |
| 2016-08-15 | $30.97 | $31.49 | $30.51 | $31.25 | $21.20 | 3,770,820 |
| 2016-08-12 | $30.81 | $31.56 | $30.57 | $31.00 | $21.03 | 3,412,460 |
| 2016-08-11 | $31.19 | $31.90 | $31.08 | $31.14 | $21.13 | 3,510,750 |
| 2016-08-10 | $31.57 | $31.86 | $30.86 | $31.47 | $21.35 | 5,686,610 |
| 2016-08-09 | $32.40 | $32.40 | $31.56 | $32.02 | $21.72 | 6,562,530 |
| 2016-08-08 | $34.15 | $34.15 | $31.51 | $32.45 | $22.01 | 8,325,040 |
| 2016-08-05 | $31.37 | $33.02 | $31.37 | $33.02 | $22.40 | 2,004,370 |
| 2016-08-04 | $30.36 | $30.36 | $29.53 | $30.02 | $20.37 | 813,660 |
| 2016-08-03 | $29.68 | $30.40 | $29.68 | $29.93 | $20.30 | 870,190 |
| 2016-08-02 | $29.90 | $29.99 | $29.30 | $29.68 | $20.13 | 608,510 |
| 2016-08-01 | $29.11 | $29.88 | $28.60 | $29.67 | $20.13 | 1,633,880 |
| 2016-07-29 | $30.95 | $30.95 | $29.81 | $29.96 | $20.32 | 1,781,590 |
| 2016-07-28 | $30.49 | $31.13 | $29.79 | $30.77 | $20.87 | 1,662,800 |
| 2016-07-27 | $31.69 | $31.70 | $29.45 | $30.43 | $20.64 | 3,860,040 |
| 2016-07-26 | $31.70 | $32.00 | $31.02 | $31.81 | $21.58 | 4,148,950 |
| 2016-07-25 | $29.76 | $31.86 | $29.49 | $31.74 | $21.53 | 5,922,490 |
| 2016-07-22 | $29.97 | $30.67 | $29.76 | $30.10 | $20.42 | 4,561,320 |
| 2016-07-21 | $28.61 | $30.80 | $28.09 | $30.45 | $20.66 | 7,463,760 |
| 2016-07-20 | $31.50 | $31.70 | $29.22 | $29.24 | $19.84 | 7,790,020 |
| 2016-07-19 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-18 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-15 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-14 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-13 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-12 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-11 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-08 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-07 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-06 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-05 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-04 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-07-01 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-06-30 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-06-29 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-06-28 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-06-27 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-06-24 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-06-23 | $43.96 | $43.96 | $43.96 | $43.96 | $29.82 | 0 |
| 2016-06-22 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-21 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-20 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-17 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-16 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-15 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-14 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-13 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-10 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-09 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-08 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-07 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-06 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-03 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-02 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-06-01 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-31 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-30 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-27 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-26 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-25 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-24 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-23 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-20 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-19 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-18 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-17 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-16 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-13 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-12 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-11 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-10 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-09 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-06 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-05 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-04 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-03 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-05-02 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-04-29 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-04-28 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-04-27 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-04-26 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-04-25 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-04-22 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-04-21 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-04-20 | $43.96 | $43.96 | $43.96 | $43.96 | $19.76 | 0 |
| 2016-04-19 | $42.60 | $44.45 | $41.62 | $43.96 | $19.76 | 3,933,340 |
| 2016-04-18 | $43.28 | $43.28 | $41.60 | $42.15 | $18.95 | 2,708,200 |
| 2016-04-15 | $44.37 | $44.44 | $43.06 | $43.78 | $19.68 | 5,842,360 |
| 2016-04-14 | $47.01 | $47.88 | $43.16 | $45.96 | $20.66 | 5,122,650 |
| 2016-04-13 | $44.10 | $47.59 | $44.10 | $46.84 | $21.06 | 3,827,640 |
| 2016-04-12 | $45.48 | $45.93 | $44.51 | $44.68 | $20.09 | 3,003,220 |
| 2016-04-11 | $44.70 | $47.50 | $43.27 | $46.36 | $20.84 | 5,148,490 |
| 2016-04-08 | $40.55 | $43.45 | $40.01 | $43.27 | $19.45 | 4,543,650 |
| 2016-04-07 | $40.31 | $41.15 | $40.04 | $40.91 | $18.39 | 2,190,450 |
| 2016-04-06 | $39.97 | $41.39 | $39.45 | $40.31 | $18.12 | 1,870,140 |
| 2016-04-05 | $39.20 | $40.00 | $38.60 | $39.98 | $17.98 | 1,688,310 |
| 2016-04-04 | $39.06 | $39.06 | $39.06 | $39.06 | $17.56 | 0 |
| 2016-04-01 | $39.10 | $39.70 | $38.00 | $39.06 | $17.56 | 1,383,570 |
| 2016-03-31 | $40.20 | $40.20 | $39.29 | $39.46 | $17.74 | 1,439,540 |
| 2016-03-30 | $38.86 | $39.90 | $38.35 | $39.74 | $17.87 | 1,548,930 |
| 2016-03-29 | $37.95 | $38.40 | $37.45 | $38.33 | $17.23 | 1,334,520 |
| 2016-03-28 | $39.13 | $39.58 | $37.89 | $37.93 | $17.05 | 1,476,840 |
| 2016-03-25 | $38.27 | $38.93 | $38.15 | $38.75 | $17.42 | 1,432,400 |
| 2016-03-24 | $38.51 | $39.95 | $38.09 | $38.65 | $17.38 | 2,637,730 |
| 2016-03-23 | $37.85 | $40.00 | $37.73 | $38.99 | $17.53 | 2,455,350 |
| 2016-03-22 | $37.60 | $38.35 | $37.11 | $38.12 | $17.14 | 1,841,390 |
| 2016-03-21 | $37.67 | $37.98 | $37.00 | $37.80 | $17.00 | 2,018,830 |
| 2016-03-18 | $35.26 | $37.45 | $35.26 | $37.24 | $16.74 | 2,406,540 |
| 2016-03-17 | $34.81 | $35.97 | $34.81 | $35.78 | $16.09 | 1,104,810 |
| 2016-03-16 | $35.22 | $35.76 | $34.20 | $34.90 | $15.69 | 939,100 |
| 2016-03-15 | $35.95 | $35.97 | $35.01 | $35.19 | $15.82 | 1,004,920 |
| 2016-03-14 | $35.47 | $36.48 | $35.12 | $35.95 | $16.16 | 1,383,820 |
| 2016-03-11 | $34.18 | $35.03 | $33.90 | $34.94 | $15.71 | 898,220 |
| 2016-03-10 | $34.76 | $35.50 | $34.31 | $34.42 | $15.48 | 859,200 |
| 2016-03-09 | $34.21 | $35.35 | $34.19 | $34.81 | $15.65 | 949,200 |
| 2016-03-08 | $35.86 | $35.86 | $33.52 | $35.50 | $15.96 | 1,335,730 |
| 2016-03-07 | $36.50 | $36.60 | $35.53 | $35.96 | $16.17 | 1,202,340 |
| 2016-03-04 | $38.00 | $38.29 | $35.46 | $35.50 | $15.96 | 2,579,090 |
| 2016-03-03 | $39.58 | $40.40 | $38.50 | $38.81 | $17.45 | 4,083,790 |
| 2016-03-02 | $35.57 | $38.98 | $35.08 | $38.72 | $17.41 | 2,441,930 |
| 2016-03-01 | $33.68 | $35.83 | $33.20 | $35.58 | $16.00 | 1,530,630 |
| 2016-02-29 | $36.32 | $36.85 | $33.00 | $33.55 | $15.08 | 1,230,120 |
| 2016-02-26 | $36.23 | $37.38 | $35.50 | $36.32 | $16.33 | 1,169,790 |
| 2016-02-25 | $39.80 | $39.80 | $35.89 | $36.11 | $16.24 | 1,965,170 |
| 2016-02-24 | $40.20 | $40.49 | $38.86 | $39.88 | $17.93 | 1,458,420 |
| 2016-02-23 | $41.08 | $41.36 | $39.81 | $40.34 | $18.14 | 1,522,140 |
| 2016-02-22 | $40.39 | $41.36 | $40.22 | $41.07 | $18.47 | 2,697,510 |
| 2016-02-19 | $40.51 | $40.51 | $39.68 | $40.19 | $18.07 | 1,313,030 |
| 2016-02-18 | $41.25 | $41.25 | $40.01 | $40.31 | $18.12 | 2,041,480 |
| 2016-02-17 | $39.84 | $40.65 | $39.18 | $40.51 | $18.21 | 1,933,790 |
| 2016-02-16 | $39.50 | $41.12 | $39.24 | $40.39 | $18.16 | 1,794,720 |
| 2016-02-15 | $39.15 | $39.60 | $36.66 | $38.98 | $17.53 | 1,741,170 |
| 2016-02-12 | $40.55 | $40.55 | $40.55 | $40.55 | $18.23 | 0 |
| 2016-02-11 | $40.55 | $40.55 | $40.55 | $40.55 | $18.23 | 0 |
| 2016-02-10 | $40.55 | $40.55 | $40.55 | $40.55 | $18.23 | 0 |
| 2016-02-09 | $40.55 | $40.55 | $40.55 | $40.55 | $18.23 | 0 |
| 2016-02-08 | $40.55 | $40.55 | $40.55 | $40.55 | $18.23 | 0 |
| 2016-02-05 | $39.39 | $41.39 | $39.30 | $40.55 | $18.23 | 3,473,920 |
| 2016-02-04 | $38.00 | $38.70 | $38.00 | $38.70 | $17.40 | 1,814,680 |
| 2016-02-03 | $35.18 | $35.18 | $35.18 | $35.18 | $15.82 | 0 |
| 2016-02-02 | $35.18 | $35.18 | $35.18 | $35.18 | $15.82 | 0 |
| 2016-02-01 | $35.18 | $35.18 | $35.18 | $35.18 | $15.82 | 0 |
| 2016-01-29 | $35.18 | $35.18 | $35.18 | $35.18 | $15.82 | 0 |
| 2016-01-28 | $35.18 | $35.18 | $35.18 | $35.18 | $15.82 | 0 |
| 2016-01-27 | $35.18 | $35.18 | $35.18 | $35.18 | $15.82 | 0 |
| 2016-01-26 | $38.82 | $39.20 | $35.18 | $35.18 | $15.82 | 1,678,500 |
| 2016-01-25 | $39.01 | $39.38 | $38.50 | $39.09 | $17.58 | 993,000 |
| 2016-01-22 | $37.68 | $39.00 | $37.46 | $38.56 | $17.34 | 1,721,650 |
| 2016-01-21 | $38.56 | $39.60 | $37.01 | $37.22 | $16.73 | 1,682,550 |
| 2016-01-20 | $40.03 | $40.56 | $39.11 | $39.36 | $17.70 | 1,844,630 |
| 2016-01-19 | $39.30 | $40.65 | $39.01 | $40.49 | $18.20 | 2,032,730 |
| 2016-01-18 | $37.88 | $40.15 | $37.80 | $39.46 | $17.74 | 1,335,130 |
| 2016-01-15 | $40.10 | $40.64 | $38.50 | $38.92 | $17.50 | 1,417,730 |
| 2016-01-14 | $37.82 | $40.99 | $37.30 | $40.46 | $18.19 | 1,607,010 |
| 2016-01-13 | $39.55 | $40.70 | $38.50 | $38.56 | $17.34 | 1,656,250 |
| 2016-01-12 | $38.80 | $40.40 | $38.52 | $39.36 | $17.70 | 1,774,280 |
| 2016-01-11 | $40.00 | $41.95 | $38.61 | $38.79 | $17.44 | 2,221,880 |
| 2016-01-08 | $41.99 | $42.96 | $38.80 | $41.66 | $18.73 | 2,743,910 |
| 2016-01-07 | $43.90 | $43.90 | $40.67 | $40.67 | $18.29 | 684,900 |
| 2016-01-06 | $43.00 | $45.30 | $42.58 | $45.19 | $20.32 | 2,790,230 |
| 2016-01-05 | $41.79 | $43.58 | $40.00 | $41.98 | $18.87 | 2,574,940 |
| 2016-01-04 | $49.05 | $49.05 | $44.11 | $44.11 | $19.83 | 1,769,040 |
| 2016-01-01 | $49.01 | $49.01 | $49.01 | $49.01 | $22.04 | 0 |
| 2015-12-31 | $49.90 | $50.22 | $48.96 | $49.01 | $22.04 | 1,567,730 |
| 2015-12-30 | $50.21 | $50.55 | $49.47 | $49.91 | $22.44 | 1,685,670 |
| 2015-12-29 | $50.10 | $50.78 | $49.05 | $50.54 | $22.72 | 2,384,710 |
| 2015-12-28 | $53.60 | $54.98 | $50.00 | $50.09 | $22.52 | 4,153,120 |
| 2015-12-25 | $52.28 | $53.55 | $51.83 | $53.01 | $23.83 | 3,131,270 |
| 2015-12-24 | $50.55 | $52.32 | $50.55 | $52.11 | $23.43 | 2,171,890 |
| 2015-12-23 | $51.48 | $52.30 | $50.78 | $50.98 | $22.92 | 2,700,830 |
| 2015-12-22 | $50.75 | $51.56 | $50.64 | $51.33 | $23.08 | 1,809,060 |
| 2015-12-21 | $50.50 | $51.10 | $50.15 | $50.73 | $22.81 | 2,481,560 |
| 2015-12-18 | $52.57 | $52.84 | $50.53 | $51.05 | $22.95 | 2,654,650 |
| 2015-12-17 | $50.72 | $52.74 | $50.72 | $52.46 | $23.59 | 3,219,660 |
| 2015-12-16 | $50.00 | $51.06 | $49.53 | $50.26 | $22.60 | 2,154,070 |
| 2015-12-15 | $49.64 | $50.50 | $49.50 | $49.82 | $22.40 | 1,799,300 |
| 2015-12-14 | $47.44 | $49.70 | $47.00 | $49.64 | $22.32 | 2,084,240 |
| 2015-12-11 | $48.80 | $49.49 | $47.88 | $47.92 | $21.55 | 2,067,520 |
| 2015-12-10 | $50.00 | $50.28 | $49.01 | $49.30 | $22.17 | 2,256,540 |
| 2015-12-09 | $51.54 | $52.35 | $49.20 | $49.52 | $22.26 | 3,202,820 |
| 2015-12-08 | $51.73 | $52.88 | $51.35 | $51.54 | $23.17 | 2,921,280 |
| 2015-12-07 | $52.45 | $52.50 | $51.00 | $52.19 | $23.46 | 2,679,950 |
| 2015-12-04 | $53.56 | $54.60 | $51.88 | $52.52 | $23.61 | 4,927,680 |
| 2015-12-03 | $52.40 | $54.91 | $52.40 | $54.22 | $24.38 | 4,569,960 |
| 2015-12-02 | $53.50 | $54.35 | $49.60 | $52.49 | $23.60 | 4,617,430 |
| 2015-12-01 | $55.90 | $57.84 | $53.51 | $54.69 | $24.59 | 7,252,540 |
| 2015-11-30 | $50.68 | $55.17 | $49.18 | $55.17 | $24.80 | 6,490,830 |
| 2015-11-27 | $51.50 | $53.48 | $48.00 | $50.15 | $22.55 | 4,711,710 |
| 2015-11-26 | $53.82 | $56.18 | $52.16 | $52.45 | $23.58 | 5,467,700 |
| 2015-11-25 | $52.89 | $55.62 | $51.80 | $54.03 | $24.29 | 5,675,820 |
| 2015-11-24 | $48.62 | $52.80 | $48.30 | $52.74 | $23.71 | 6,232,210 |
| 2015-11-23 | $48.98 | $49.98 | $48.23 | $48.73 | $21.91 | 3,131,640 |
| 2015-11-20 | $47.80 | $49.95 | $47.75 | $49.09 | $22.07 | 3,780,930 |
| 2015-11-19 | $45.51 | $47.63 | $45.45 | $47.62 | $21.41 | 2,645,330 |
| 2015-11-18 | $47.30 | $47.88 | $45.20 | $45.36 | $20.39 | 3,155,660 |
| 2015-11-17 | $49.55 | $50.60 | $47.48 | $47.65 | $21.42 | 4,235,000 |
| 2015-11-16 | $45.03 | $49.29 | $45.02 | $49.10 | $22.08 | 3,947,920 |
| 2015-11-13 | $50.36 | $51.80 | $46.50 | $47.12 | $21.19 | 5,178,680 |
| 2015-11-12 | $49.45 | $53.38 | $48.00 | $51.62 | $23.21 | 6,464,760 |
| 2015-11-11 | $46.20 | $48.80 | $45.50 | $48.64 | $21.87 | 5,237,710 |
| 2015-11-10 | $47.10 | $47.99 | $45.90 | $46.32 | $20.83 | 3,865,190 |
| 2015-11-09 | $46.06 | $48.90 | $45.68 | $47.96 | $21.56 | 5,784,340 |
| 2015-11-06 | $44.79 | $47.46 | $44.50 | $46.60 | $20.95 | 5,224,540 |
| 2015-11-05 | $44.00 | $45.39 | $43.04 | $44.78 | $20.13 | 5,646,160 |
| 2015-11-04 | $43.85 | $45.80 | $42.88 | $44.65 | $20.07 | 6,104,390 |
| 2015-11-03 | $40.90 | $44.36 | $40.00 | $43.45 | $19.54 | 6,108,410 |
| 2015-11-02 | $38.98 | $42.06 | $38.39 | $40.86 | $18.37 | 4,998,370 |
| 2015-10-30 | $39.01 | $40.00 | $38.70 | $39.49 | $17.75 | 2,478,420 |
| 2015-10-29 | $39.26 | $39.85 | $38.60 | $39.09 | $17.58 | 1,935,980 |
| 2015-10-28 | $39.40 | $40.50 | $38.50 | $38.63 | $17.37 | 2,724,400 |
| 2015-10-27 | $39.01 | $39.47 | $37.30 | $39.30 | $17.67 | 1,825,970 |
| 2015-10-26 | $38.00 | $39.60 | $37.74 | $39.45 | $17.74 | 3,235,550 |
| 2015-10-23 | $37.67 | $37.92 | $36.80 | $37.80 | $17.00 | 2,012,660 |
| 2015-10-22 | $36.68 | $37.63 | $36.00 | $37.30 | $16.77 | 1,641,380 |
| 2015-10-21 | $39.85 | $40.10 | $36.01 | $36.50 | $16.41 | 2,755,430 |
| 2015-10-20 | $38.96 | $39.68 | $38.50 | $39.67 | $17.84 | 2,148,770 |
| 2015-10-19 | $39.56 | $40.00 | $38.36 | $38.94 | $17.51 | 2,263,990 |
| 2015-10-16 | $40.00 | $40.87 | $38.80 | $40.14 | $18.05 | 3,697,300 |
| 2015-10-15 | $37.26 | $39.50 | $36.70 | $39.14 | $17.60 | 2,864,020 |
| 2015-10-14 | $37.95 | $38.50 | $36.93 | $37.10 | $16.68 | 2,085,810 |
| 2015-10-13 | $37.65 | $38.18 | $37.25 | $37.98 | $17.08 | 1,615,220 |
| 2015-10-12 | $36.60 | $38.60 | $36.30 | $38.18 | $17.17 | 2,433,760 |
| 2015-10-09 | $36.03 | $36.53 | $35.80 | $36.41 | $16.37 | 1,497,480 |
| 2015-10-08 | $36.09 | $36.83 | $35.59 | $36.41 | $16.37 | 1,824,970 |
| 2015-10-07 | $35.09 | $35.09 | $35.09 | $35.09 | $15.78 | 0 |
| 2015-10-06 | $35.09 | $35.09 | $35.09 | $35.09 | $15.78 | 0 |
| 2015-10-05 | $35.09 | $35.09 | $35.09 | $35.09 | $15.78 | 0 |
| 2015-10-02 | $35.09 | $35.09 | $35.09 | $35.09 | $15.78 | 0 |
| 2015-10-01 | $35.09 | $35.09 | $35.09 | $35.09 | $15.78 | 0 |
| 2015-09-30 | $33.97 | $35.78 | $33.76 | $35.09 | $15.78 | 1,520,820 |
| 2015-09-29 | $33.85 | $34.26 | $33.55 | $33.76 | $15.18 | 761,340 |
| 2015-09-28 | $33.70 | $34.85 | $33.60 | $34.43 | $15.48 | 1,059,520 |
| 2015-09-25 | $35.75 | $35.75 | $33.60 | $33.92 | $15.25 | 1,377,380 |
| 2015-09-24 | $35.56 | $36.20 | $35.28 | $35.77 | $16.08 | 1,406,770 |
| 2015-09-23 | $35.00 | $36.40 | $34.40 | $35.37 | $15.90 | 1,857,170 |
| 2015-09-22 | $35.99 | $36.54 | $34.73 | $35.59 | $16.00 | 1,992,440 |
| 2015-09-21 | $34.00 | $36.58 | $34.00 | $35.98 | $16.18 | 2,704,090 |
| 2015-09-18 | $34.50 | $35.59 | $33.68 | $35.09 | $15.78 | 1,448,250 |
| 2015-09-17 | $36.59 | $36.83 | $33.88 | $34.07 | $15.32 | 2,304,200 |
| 2015-09-16 | $34.15 | $37.20 | $33.80 | $36.83 | $16.56 | 2,669,660 |
| 2015-09-15 | $35.00 | $35.00 | $32.36 | $34.04 | $15.30 | 2,140,260 |
| 2015-09-14 | $40.05 | $40.35 | $35.95 | $35.95 | $16.16 | 2,447,450 |
| 2015-09-11 | $41.20 | $42.30 | $39.03 | $39.94 | $17.96 | 1,530,390 |
| 2015-09-10 | $43.79 | $44.58 | $41.00 | $41.15 | $18.50 | 2,018,280 |
| 2015-09-09 | $40.41 | $46.54 | $40.41 | $45.09 | $20.27 | 2,594,380 |
| 2015-09-08 | $42.76 | $42.76 | $42.76 | $42.76 | $19.23 | 0 |
| 2015-09-07 | $42.76 | $42.76 | $42.76 | $42.76 | $19.23 | 0 |
Shenzhen Ellassay Fashion Company Ltd (603808) News Headlines
Recent Shenzhen Ellassay Fashion Company Ltd (603808) News
Similar Companies to Shenzhen Ellassay Fashion Company Ltd (603808) 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 | -- | -- | -- |