SEC Electric Machinery CompanyLtd (603988) Exchange: SHG
Data as of July 11, 2025
$21.64 ($-0.21) -0.96%
SEC Electric Machinery CompanyLtd - Daily Information
Click for more stock information on SEC Electric Machinery CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $22.04 |
| Previous Close | $21.64 |
| High | $22.15 |
| Low | $21.39 |
| Adjusted Open | $22.04 |
| Previous Adjusted Close | $21.64 |
| Adjusted High | $22.15 |
| Adjusted Low | $21.39 |
About SEC Electric Machinery CompanyLtd (603988)
Invest in SEC Electric Machinery CompanyLtd (603988)
Historical Stock Data for SEC Electric Machinery CompanyLtd (603988)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $22.04 | $22.15 | $21.39 | $21.64 | $21.64 | 2,676,800 |
| 2025-05-29 | $22.42 | $22.42 | $21.27 | $21.85 | $21.85 | 5,747,300 |
| 2025-05-28 | $22.56 | $22.75 | $22.19 | $22.43 | $22.43 | 2,359,800 |
| 2025-05-27 | $22.67 | $22.93 | $22.02 | $22.57 | $22.57 | 4,631,900 |
| 2025-05-26 | $21.42 | $23.11 | $21.12 | $22.88 | $22.88 | 6,919,400 |
| 2025-05-23 | $22.46 | $22.46 | $21.42 | $21.43 | $21.43 | 6,963,340 |
| 2025-05-22 | $22.23 | $23.66 | $22.00 | $22.52 | $22.52 | 7,710,390 |
| 2025-05-21 | $21.47 | $22.45 | $21.40 | $22.35 | $22.35 | 9,143,380 |
| 2025-05-20 | $20.82 | $21.85 | $20.42 | $21.47 | $21.47 | 7,015,200 |
| 2025-05-19 | $20.45 | $21.55 | $20.45 | $20.72 | $20.72 | 6,851,360 |
| 2025-05-16 | $20.15 | $20.90 | $20.12 | $20.34 | $20.34 | 2,043,800 |
| 2025-05-15 | $20.62 | $20.63 | $20.10 | $20.30 | $20.30 | 3,026,400 |
| 2025-05-14 | $21.38 | $21.38 | $20.28 | $20.75 | $20.75 | 6,751,190 |
| 2025-05-13 | $20.68 | $21.49 | $20.16 | $21.37 | $21.37 | 6,347,700 |
| 2025-05-12 | $20.30 | $20.68 | $20.10 | $20.55 | $20.55 | 3,355,300 |
| 2025-05-09 | $20.80 | $20.81 | $20.01 | $20.37 | $20.37 | 2,614,950 |
| 2025-05-08 | $20.63 | $21.16 | $20.30 | $20.86 | $20.86 | 3,921,840 |
| 2025-05-07 | $21.31 | $21.34 | $20.40 | $20.64 | $20.64 | 3,409,800 |
| 2025-05-06 | $20.60 | $21.03 | $20.41 | $20.94 | $20.94 | 3,543,500 |
| 2025-04-30 | $20.46 | $20.75 | $20.21 | $20.32 | $20.32 | 3,764,100 |
| 2025-04-29 | $20.20 | $20.57 | $19.98 | $20.00 | $20.00 | 2,501,900 |
| 2025-04-28 | $20.67 | $20.75 | $19.81 | $20.26 | $20.26 | 3,666,600 |
| 2025-04-25 | $20.91 | $21.14 | $20.70 | $20.75 | $20.75 | 3,131,500 |
| 2025-04-24 | $20.78 | $21.15 | $20.52 | $20.99 | $20.99 | 4,493,700 |
| 2025-04-23 | $20.64 | $21.16 | $20.50 | $20.63 | $20.63 | 5,349,990 |
| 2025-04-22 | $21.50 | $22.35 | $20.84 | $21.28 | $21.28 | 10,344,730 |
| 2025-04-21 | $20.30 | $20.95 | $20.00 | $20.80 | $20.80 | 4,963,950 |
| 2025-04-18 | $20.59 | $20.93 | $19.98 | $20.10 | $20.10 | 4,149,140 |
| 2025-04-17 | $21.73 | $21.79 | $20.41 | $20.48 | $20.48 | 7,134,740 |
| 2025-04-16 | $19.73 | $20.97 | $19.50 | $20.88 | $20.88 | 6,002,520 |
| 2025-04-15 | $19.28 | $20.01 | $18.98 | $19.73 | $19.73 | 3,722,940 |
| 2025-04-14 | $19.02 | $20.10 | $18.90 | $19.31 | $19.31 | 3,879,730 |
| 2025-04-11 | $19.25 | $19.61 | $18.82 | $18.95 | $18.95 | 4,649,000 |
| 2025-04-10 | $17.59 | $19.20 | $17.59 | $18.71 | $18.71 | 5,835,590 |
| 2025-04-09 | $16.90 | $17.66 | $15.72 | $17.52 | $17.52 | 4,454,600 |
| 2025-04-08 | $17.59 | $17.92 | $16.44 | $17.09 | $17.09 | 4,929,240 |
| 2025-04-07 | $17.71 | $18.65 | $17.70 | $17.70 | $17.70 | 4,695,250 |
| 2025-04-03 | $19.61 | $19.94 | $19.48 | $19.67 | $19.67 | 2,400,600 |
| 2025-04-02 | $20.10 | $20.32 | $19.80 | $19.93 | $19.93 | 3,102,430 |
| 2025-04-01 | $19.51 | $20.15 | $19.51 | $19.91 | $19.91 | 3,468,500 |
| 2025-03-31 | $19.60 | $19.85 | $19.14 | $19.52 | $19.52 | 3,253,830 |
| 2025-03-28 | $20.15 | $20.62 | $19.78 | $19.85 | $19.85 | 3,293,340 |
| 2025-03-27 | $20.59 | $20.75 | $20.08 | $20.14 | $20.14 | 3,031,000 |
| 2025-03-26 | $20.50 | $20.98 | $20.38 | $20.73 | $20.73 | 3,526,200 |
| 2025-03-25 | $20.87 | $20.99 | $20.00 | $20.60 | $20.60 | 4,814,010 |
| 2025-03-24 | $21.18 | $21.63 | $20.47 | $20.70 | $20.70 | 6,646,000 |
| 2025-03-21 | $22.69 | $22.77 | $21.20 | $21.26 | $21.26 | 10,827,110 |
| 2025-03-20 | $23.07 | $24.12 | $22.77 | $22.77 | $22.77 | 10,203,760 |
| 2025-03-19 | $22.96 | $23.30 | $22.25 | $23.09 | $23.09 | 13,633,110 |
| 2025-03-18 | $21.63 | $22.98 | $21.50 | $22.70 | $22.70 | 14,767,090 |
| 2025-03-17 | $21.75 | $22.40 | $21.62 | $21.74 | $21.74 | 8,057,830 |
| 2025-03-14 | $21.85 | $22.49 | $21.52 | $21.75 | $21.75 | 13,862,690 |
| 2025-03-13 | $21.80 | $22.78 | $21.33 | $21.73 | $21.73 | 20,725,990 |
| 2025-03-12 | $19.82 | $21.73 | $19.82 | $21.73 | $21.73 | 9,822,640 |
| 2025-03-11 | $19.55 | $20.06 | $19.35 | $19.75 | $19.75 | 3,810,490 |
| 2025-03-10 | $19.65 | $19.79 | $19.48 | $19.74 | $19.74 | 3,041,730 |
| 2025-03-07 | $20.03 | $20.04 | $19.50 | $19.60 | $19.60 | 4,087,810 |
| 2025-03-06 | $19.83 | $20.38 | $19.65 | $20.09 | $20.09 | 5,416,430 |
| 2025-03-05 | $19.50 | $19.78 | $19.25 | $19.76 | $19.76 | 4,052,400 |
| 2025-03-04 | $19.18 | $19.85 | $19.00 | $19.58 | $19.58 | 5,559,380 |
| 2025-03-03 | $19.08 | $19.45 | $18.76 | $18.99 | $18.99 | 4,558,280 |
| 2025-02-28 | $20.26 | $20.26 | $19.09 | $19.19 | $19.19 | 6,225,060 |
| 2025-02-27 | $20.08 | $20.64 | $19.84 | $20.30 | $20.30 | 6,308,820 |
| 2025-02-26 | $20.06 | $20.35 | $20.06 | $20.15 | $20.15 | 4,681,060 |
| 2025-02-25 | $20.52 | $20.55 | $20.00 | $20.07 | $20.07 | 5,614,500 |
| 2025-02-24 | $20.60 | $20.88 | $20.43 | $20.50 | $20.50 | 5,798,630 |
| 2025-02-20 | $20.80 | $20.97 | $20.26 | $20.49 | $20.49 | 7,214,230 |
| 2025-02-19 | $20.60 | $21.10 | $20.55 | $20.90 | $20.90 | 5,408,240 |
| 2025-02-18 | $21.05 | $21.10 | $20.58 | $20.71 | $20.71 | 6,333,900 |
| 2025-02-17 | $21.04 | $21.45 | $20.75 | $21.24 | $21.24 | 8,908,680 |
| 2025-02-14 | $22.29 | $23.53 | $21.51 | $21.59 | $21.59 | 12,089,400 |
| 2025-02-13 | $22.65 | $22.70 | $22.00 | $22.18 | $22.18 | 5,940,030 |
| 2025-02-12 | $22.80 | $23.00 | $22.27 | $22.66 | $22.66 | 9,121,890 |
| 2025-02-11 | $23.53 | $24.68 | $22.95 | $23.05 | $23.05 | 11,537,500 |
| 2025-02-10 | $23.00 | $23.64 | $22.86 | $23.16 | $23.16 | 7,299,210 |
| 2025-02-07 | $22.90 | $23.80 | $22.26 | $23.29 | $23.29 | 10,828,160 |
| 2025-02-06 | $21.60 | $23.11 | $21.47 | $22.95 | $22.95 | 12,352,430 |
| 2025-02-05 | $20.70 | $21.90 | $20.55 | $21.90 | $21.90 | 9,452,790 |
| 2025-01-27 | $21.08 | $21.16 | $19.90 | $19.91 | $19.91 | 5,147,900 |
| 2025-01-24 | $21.00 | $21.39 | $20.76 | $21.02 | $21.02 | 5,579,280 |
| 2025-01-23 | $22.04 | $22.66 | $20.73 | $21.20 | $21.20 | 13,887,800 |
| 2025-01-22 | $20.55 | $21.50 | $19.81 | $21.26 | $21.26 | 11,190,080 |
| 2025-01-21 | $20.40 | $20.93 | $20.40 | $20.55 | $20.55 | 6,224,390 |
| 2025-01-20 | $21.50 | $21.84 | $20.30 | $20.30 | $20.30 | 12,214,450 |
| 2025-01-17 | $21.44 | $21.98 | $21.35 | $21.60 | $21.60 | 4,287,500 |
| 2025-01-16 | $21.58 | $22.02 | $21.37 | $21.65 | $21.65 | 5,002,260 |
| 2025-01-15 | $21.90 | $22.78 | $21.38 | $21.58 | $21.58 | 6,619,540 |
| 2025-01-14 | $21.01 | $22.11 | $21.01 | $21.88 | $21.88 | 6,374,940 |
| 2025-01-13 | $21.47 | $21.55 | $20.49 | $21.15 | $21.15 | 5,564,960 |
| 2025-01-09 | $22.00 | $22.22 | $21.70 | $21.85 | $21.85 | 5,876,800 |
| 2025-01-08 | $21.26 | $22.88 | $21.20 | $22.30 | $22.30 | 11,318,660 |
| 2025-01-07 | $21.17 | $21.47 | $20.80 | $21.43 | $21.43 | 6,182,290 |
| 2025-01-06 | $21.75 | $22.31 | $20.90 | $21.17 | $21.17 | 8,315,160 |
| 2025-01-03 | $22.93 | $23.00 | $21.31 | $21.46 | $21.46 | 8,743,580 |
| 2025-01-02 | $24.19 | $24.20 | $22.40 | $22.90 | $22.90 | 12,374,800 |
| 2024-12-31 | $25.95 | $26.00 | $24.09 | $24.43 | $24.43 | 13,403,900 |
| 2024-12-30 | $25.50 | $27.90 | $25.00 | $26.15 | $26.15 | 19,317,040 |
| 2024-12-27 | $25.63 | $26.21 | $25.00 | $25.99 | $25.99 | 10,314,660 |
| 2024-12-26 | $25.62 | $26.53 | $25.39 | $26.02 | $26.02 | 11,584,590 |
| 2024-12-25 | $25.90 | $25.99 | $24.68 | $25.30 | $25.30 | 12,120,870 |
| 2024-12-24 | $24.13 | $26.68 | $24.13 | $26.20 | $26.20 | 15,212,040 |
| 2024-12-23 | $24.60 | $25.07 | $23.90 | $24.30 | $24.30 | 9,775,120 |
| 2024-12-20 | $23.49 | $24.80 | $23.30 | $24.41 | $24.41 | 12,484,910 |
| 2024-12-19 | $22.00 | $24.20 | $21.80 | $23.70 | $23.70 | 14,650,590 |
| 2024-12-18 | $23.01 | $23.40 | $22.22 | $22.28 | $22.28 | 10,620,730 |
| 2024-12-17 | $23.72 | $24.43 | $22.91 | $23.40 | $23.40 | 13,096,830 |
| 2024-12-16 | $23.35 | $24.49 | $22.28 | $23.95 | $23.95 | 18,053,160 |
| 2024-12-13 | $22.94 | $23.84 | $22.25 | $23.35 | $23.35 | 15,164,650 |
| 2024-12-12 | $21.60 | $23.34 | $21.41 | $23.34 | $23.34 | 21,578,440 |
| 2024-12-11 | $20.90 | $21.94 | $20.81 | $21.55 | $21.55 | 18,828,150 |
| 2024-12-10 | $22.20 | $22.30 | $20.44 | $21.19 | $21.19 | 23,957,030 |
| 2024-12-09 | $23.42 | $24.66 | $21.21 | $22.57 | $22.57 | 29,088,400 |
| 2024-12-06 | $24.30 | $24.30 | $22.09 | $23.42 | $23.42 | 19,195,960 |
| 2024-12-05 | $25.02 | $25.17 | $23.36 | $24.41 | $24.41 | 19,195,380 |
| 2024-12-04 | $25.00 | $25.98 | $24.78 | $25.29 | $25.29 | 15,989,570 |
| 2024-12-03 | $26.92 | $28.76 | $25.48 | $25.72 | $25.72 | 28,142,400 |
| 2024-12-02 | $23.78 | $26.40 | $23.60 | $26.40 | $26.40 | 13,677,440 |
| 2024-11-29 | $22.51 | $24.28 | $21.90 | $24.00 | $24.00 | 18,239,780 |
| 2024-11-28 | $21.20 | $23.28 | $21.20 | $22.81 | $22.81 | 21,596,410 |
| 2024-11-27 | $20.71 | $21.30 | $19.40 | $21.16 | $21.16 | 14,492,210 |
| 2024-11-26 | $20.64 | $21.18 | $20.10 | $20.42 | $20.42 | 10,943,400 |
| 2024-11-25 | $20.72 | $21.89 | $19.92 | $21.00 | $21.00 | 14,623,450 |
| 2024-11-22 | $21.54 | $21.83 | $20.35 | $20.94 | $20.94 | 17,373,090 |
| 2024-11-21 | $19.97 | $22.08 | $19.89 | $21.53 | $21.53 | 21,190,100 |
| 2024-11-20 | $19.07 | $21.00 | $19.07 | $20.43 | $20.43 | 23,470,700 |
| 2024-11-19 | $19.11 | $20.27 | $18.55 | $19.65 | $19.65 | 25,725,510 |
| 2024-11-18 | $17.91 | $19.68 | $17.91 | $19.68 | $19.68 | 21,160,990 |
| 2024-11-15 | $18.44 | $18.79 | $17.88 | $17.89 | $17.89 | 14,240,200 |
| 2024-11-14 | $17.87 | $19.16 | $17.75 | $18.40 | $18.40 | 20,399,380 |
| 2024-11-13 | $18.01 | $18.52 | $17.24 | $17.87 | $17.87 | 16,779,270 |
| 2024-11-12 | $18.91 | $19.98 | $17.62 | $18.02 | $18.02 | 31,275,250 |
| 2024-11-11 | $16.53 | $18.19 | $16.12 | $18.19 | $18.19 | 28,654,840 |
| 2024-11-08 | $15.01 | $16.54 | $14.40 | $16.54 | $16.54 | 31,522,020 |
| 2024-11-07 | $15.00 | $15.24 | $14.71 | $15.04 | $15.04 | 9,776,100 |
| 2024-11-06 | $15.10 | $15.38 | $14.99 | $15.11 | $15.11 | 10,548,670 |
| 2024-11-05 | $14.94 | $15.19 | $14.70 | $15.06 | $15.06 | 11,766,920 |
| 2024-11-04 | $15.11 | $15.69 | $14.80 | $15.01 | $15.01 | 9,804,250 |
| 2024-11-01 | $16.02 | $16.11 | $14.90 | $14.94 | $14.94 | 17,224,410 |
| 2024-10-31 | $16.28 | $17.06 | $16.10 | $16.34 | $16.34 | 19,598,890 |
| 2024-10-30 | $15.90 | $16.80 | $15.90 | $16.73 | $16.73 | 18,966,550 |
| 2024-10-29 | $16.20 | $17.58 | $15.74 | $15.90 | $15.90 | 25,383,180 |
| 2024-10-28 | $16.55 | $16.69 | $15.86 | $16.20 | $16.20 | 19,364,370 |
| 2024-10-25 | $15.07 | $16.52 | $15.07 | $16.36 | $16.36 | 22,355,260 |
| 2024-10-24 | $15.40 | $15.40 | $14.77 | $15.30 | $15.30 | 14,892,350 |
| 2024-10-23 | $14.80 | $16.21 | $14.69 | $15.40 | $15.40 | 24,898,980 |
| 2024-10-22 | $14.73 | $15.14 | $14.50 | $14.77 | $14.77 | 11,295,350 |
| 2024-10-21 | $15.00 | $15.28 | $14.50 | $14.99 | $14.99 | 18,438,610 |
| 2024-10-18 | $14.65 | $15.50 | $14.60 | $15.15 | $15.15 | 21,974,380 |
| 2024-10-17 | $15.09 | $15.54 | $14.70 | $14.78 | $14.78 | 17,476,410 |
| 2024-10-16 | $14.00 | $15.05 | $13.81 | $14.94 | $14.94 | 20,383,620 |
| 2024-10-15 | $14.10 | $15.25 | $13.85 | $14.40 | $14.40 | 24,421,950 |
| 2024-10-14 | $13.35 | $14.69 | $13.22 | $14.50 | $14.50 | 23,539,030 |
| 2024-10-11 | $12.94 | $13.98 | $12.94 | $13.51 | $13.51 | 22,061,320 |
| 2024-10-10 | $13.26 | $13.65 | $12.62 | $12.91 | $12.91 | 20,342,870 |
| 2024-10-09 | $14.90 | $14.90 | $13.99 | $13.99 | $13.99 | 18,506,460 |
| 2024-10-08 | $16.77 | $16.78 | $15.05 | $15.54 | $15.54 | 46,487,830 |
| 2024-09-30 | $14.15 | $15.50 | $14.15 | $15.40 | $15.40 | 52,981,050 |
| 2024-09-27 | $14.70 | $15.25 | $13.80 | $14.38 | $14.38 | 29,559,340 |
| 2024-09-26 | $14.26 | $15.75 | $13.90 | $15.07 | $15.07 | 48,242,240 |
| 2024-09-25 | $15.25 | $15.25 | $12.56 | $14.32 | $14.32 | 47,489,990 |
| 2024-09-24 | $13.22 | $13.86 | $13.01 | $13.86 | $13.86 | 9,845,220 |
| 2024-09-23 | $11.45 | $12.60 | $11.21 | $12.60 | $12.60 | 27,894,360 |
| 2024-09-20 | $10.99 | $11.68 | $10.60 | $11.45 | $11.45 | 32,479,100 |
| 2024-09-19 | $10.62 | $11.20 | $10.41 | $10.94 | $10.94 | 21,571,500 |
| 2024-09-18 | $10.65 | $10.86 | $10.21 | $10.59 | $10.59 | 29,490,600 |
| 2024-09-13 | $10.65 | $11.36 | $10.65 | $11.12 | $11.12 | 40,723,350 |
| 2024-09-12 | $10.36 | $11.14 | $10.28 | $10.33 | $10.33 | 15,392,270 |
| 2024-09-11 | $10.38 | $10.47 | $10.18 | $10.31 | $10.31 | 11,726,970 |
| 2024-09-10 | $10.93 | $10.99 | $9.88 | $10.31 | $10.31 | 25,715,100 |
| 2024-09-09 | $11.24 | $12.30 | $10.89 | $10.94 | $10.94 | 34,657,820 |
| 2024-09-06 | $11.40 | $11.71 | $11.05 | $11.18 | $11.18 | 14,318,400 |
| 2024-09-05 | $11.09 | $11.60 | $11.09 | $11.33 | $11.33 | 15,586,380 |
| 2024-09-04 | $11.28 | $11.52 | $11.05 | $11.28 | $11.28 | 20,466,120 |
| 2024-09-03 | $12.27 | $12.64 | $11.03 | $11.40 | $11.40 | 36,801,220 |
| 2024-09-02 | $10.70 | $11.86 | $10.62 | $11.86 | $11.86 | 32,706,190 |
| 2024-08-30 | $9.73 | $10.79 | $9.70 | $10.78 | $10.78 | 21,396,300 |
| 2024-08-29 | $9.56 | $9.91 | $9.30 | $9.81 | $9.81 | 11,759,700 |
| 2024-08-28 | $9.67 | $9.80 | $9.47 | $9.57 | $9.57 | 10,359,400 |
| 2024-08-27 | $9.69 | $10.26 | $9.42 | $9.55 | $9.55 | 19,541,920 |
| 2024-08-26 | $10.73 | $11.00 | $10.09 | $10.09 | $10.09 | 27,206,980 |
| 2024-08-23 | $10.90 | $11.63 | $10.50 | $11.21 | $11.21 | 24,702,350 |
| 2024-08-22 | $11.15 | $11.70 | $10.88 | $11.46 | $11.46 | 36,225,010 |
| 2024-08-21 | $10.65 | $11.63 | $10.34 | $11.21 | $11.21 | 40,634,600 |
| 2024-08-20 | $10.73 | $10.80 | $9.97 | $10.57 | $10.57 | 23,149,050 |
| 2024-08-19 | $10.80 | $11.32 | $10.48 | $11.07 | $11.07 | 32,617,260 |
| 2024-08-16 | $10.56 | $10.94 | $10.30 | $10.38 | $10.38 | 23,036,590 |
| 2024-08-15 | $10.22 | $11.08 | $9.89 | $10.66 | $10.66 | 25,501,560 |
| 2024-08-14 | $10.60 | $10.81 | $10.15 | $10.18 | $10.18 | 19,871,250 |
| 2024-08-13 | $10.30 | $11.30 | $10.01 | $10.61 | $10.61 | 27,111,180 |
| 2024-08-12 | $9.85 | $10.73 | $9.51 | $10.30 | $10.30 | 28,430,750 |
| 2024-08-09 | $10.34 | $10.40 | $9.67 | $9.75 | $9.75 | 27,201,210 |
| 2024-08-08 | $10.54 | $11.59 | $10.32 | $10.59 | $10.59 | 36,603,470 |
| 2024-08-07 | $11.30 | $11.44 | $10.40 | $10.54 | $10.54 | 24,542,820 |
| 2024-08-06 | $11.80 | $12.77 | $11.30 | $11.56 | $11.56 | 26,384,820 |
| 2024-08-05 | $10.80 | $12.47 | $10.80 | $11.85 | $11.85 | 38,552,020 |
| 2024-08-02 | $12.50 | $12.75 | $11.94 | $11.94 | $11.94 | 24,704,380 |
| 2024-08-01 | $12.05 | $13.27 | $11.96 | $13.27 | $13.27 | 48,295,380 |
| 2024-07-31 | $10.80 | $12.06 | $9.86 | $12.06 | $12.06 | 49,845,440 |
| 2024-07-30 | $10.96 | $10.96 | $10.13 | $10.96 | $10.96 | 46,046,780 |
| 2024-07-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 988,500 |
| 2024-07-26 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 2,342,610 |
| 2024-07-19 | $7.19 | $7.33 | $7.16 | $7.31 | $7.31 | 1,846,200 |
| 2024-07-18 | $7.25 | $7.27 | $7.04 | $7.21 | $7.21 | 2,095,800 |
| 2024-07-17 | $7.37 | $7.44 | $7.23 | $7.25 | $7.25 | 1,851,200 |
| 2024-07-16 | $7.52 | $7.52 | $7.38 | $7.41 | $7.41 | 1,870,800 |
| 2024-07-15 | $7.78 | $7.78 | $7.50 | $7.52 | $7.52 | 2,039,400 |
| 2024-07-12 | $7.84 | $7.91 | $7.78 | $7.80 | $7.80 | 2,218,600 |
| 2024-07-11 | $7.78 | $7.88 | $7.67 | $7.84 | $7.84 | 2,969,530 |
| 2024-07-10 | $7.64 | $7.80 | $7.56 | $7.64 | $7.64 | 2,286,000 |
| 2024-07-09 | $7.57 | $7.66 | $7.33 | $7.65 | $7.65 | 2,417,200 |
| 2024-07-08 | $7.79 | $7.80 | $7.52 | $7.57 | $7.57 | 2,276,700 |
| 2024-07-05 | $7.64 | $7.83 | $7.57 | $7.81 | $7.81 | 2,225,450 |
| 2024-07-04 | $7.98 | $7.98 | $7.68 | $7.70 | $7.70 | 3,233,700 |
| 2024-07-03 | $7.95 | $8.03 | $7.86 | $7.94 | $7.94 | 2,804,950 |
| 2024-07-02 | $7.89 | $7.98 | $7.78 | $7.94 | $7.94 | 2,632,800 |
| 2024-07-01 | $7.68 | $7.92 | $7.68 | $7.86 | $7.86 | 2,444,000 |
| 2024-06-28 | $7.72 | $7.90 | $7.66 | $7.81 | $7.81 | 2,681,700 |
| 2024-06-27 | $7.88 | $8.05 | $7.75 | $7.76 | $7.76 | 4,090,700 |
| 2024-06-26 | $7.64 | $7.89 | $7.45 | $7.87 | $7.87 | 3,759,700 |
| 2024-06-25 | $7.51 | $7.80 | $7.50 | $7.64 | $7.64 | 3,854,670 |
| 2024-06-24 | $7.68 | $7.69 | $7.38 | $7.45 | $7.45 | 2,903,000 |
| 2024-06-21 | $7.80 | $7.93 | $7.66 | $7.75 | $7.75 | 2,545,180 |
| 2024-06-20 | $8.01 | $8.12 | $7.81 | $7.85 | $7.85 | 3,354,300 |
| 2024-06-19 | $8.26 | $8.28 | $8.12 | $8.15 | $8.15 | 2,990,770 |
| 2024-06-18 | $8.06 | $8.29 | $7.98 | $8.27 | $8.27 | 4,328,300 |
| 2024-06-17 | $8.01 | $8.10 | $7.96 | $8.02 | $8.02 | 2,484,700 |
| 2024-06-14 | $7.90 | $8.13 | $7.84 | $8.05 | $8.05 | 3,164,500 |
| 2024-06-13 | $8.00 | $8.03 | $7.87 | $7.97 | $7.97 | 3,161,900 |
| 2024-06-12 | $7.73 | $7.97 | $7.66 | $7.96 | $7.96 | 3,512,740 |
| 2024-06-11 | $7.79 | $7.79 | $7.56 | $7.73 | $7.73 | 2,867,800 |
| 2024-06-07 | $7.57 | $7.82 | $7.55 | $7.79 | $7.79 | 5,177,700 |
| 2024-06-06 | $8.09 | $8.10 | $7.37 | $7.52 | $7.52 | 7,950,700 |
| 2024-06-05 | $8.24 | $8.36 | $8.01 | $8.02 | $8.02 | 4,935,240 |
| 2024-06-04 | $8.63 | $8.66 | $8.19 | $8.34 | $8.34 | 6,103,580 |
| 2024-06-03 | $8.90 | $8.95 | $8.51 | $8.61 | $8.61 | 6,218,660 |
| 2024-05-31 | $8.88 | $8.92 | $8.76 | $8.88 | $8.88 | 3,819,560 |
| 2024-05-30 | $8.90 | $9.10 | $8.81 | $8.85 | $8.85 | 5,305,320 |
| 2024-05-29 | $9.22 | $9.22 | $8.86 | $9.02 | $9.02 | 8,196,160 |
| 2024-05-28 | $8.98 | $9.33 | $8.90 | $9.21 | $9.21 | 12,983,300 |
| 2024-05-27 | $8.93 | $8.99 | $8.76 | $8.91 | $8.91 | 3,971,000 |
| 2024-05-24 | $8.84 | $9.07 | $8.82 | $8.92 | $8.92 | 6,343,300 |
| 2024-05-23 | $9.17 | $9.17 | $8.81 | $8.88 | $8.88 | 7,328,400 |
| 2024-05-22 | $9.15 | $9.28 | $9.09 | $9.18 | $9.18 | 5,578,000 |
| 2024-05-21 | $9.43 | $9.47 | $9.05 | $9.11 | $9.11 | 7,990,600 |
| 2024-05-20 | $9.41 | $9.61 | $9.39 | $9.42 | $9.42 | 7,304,400 |
| 2024-05-17 | $9.60 | $9.64 | $9.39 | $9.47 | $9.47 | 6,570,480 |
| 2024-05-16 | $9.47 | $9.66 | $9.47 | $9.57 | $9.57 | 6,030,100 |
| 2024-05-15 | $9.57 | $9.66 | $9.43 | $9.47 | $9.47 | 5,812,000 |
| 2024-05-14 | $9.59 | $9.79 | $9.50 | $9.56 | $9.56 | 7,077,000 |
| 2024-05-13 | $9.97 | $9.97 | $9.59 | $9.61 | $9.61 | 10,798,600 |
| 2024-05-10 | $10.21 | $10.24 | $9.95 | $10.01 | $10.01 | 13,105,800 |
| 2024-05-09 | $9.76 | $10.36 | $9.76 | $10.21 | $10.21 | 20,486,020 |
| 2024-05-08 | $9.99 | $10.04 | $9.73 | $9.74 | $9.74 | 9,447,400 |
| 2024-05-07 | $10.00 | $10.08 | $9.86 | $10.06 | $10.06 | 11,894,900 |
| 2024-05-06 | $9.80 | $10.00 | $9.71 | $9.98 | $9.98 | 13,217,920 |
| 2024-04-30 | $10.05 | $10.06 | $9.56 | $9.70 | $9.70 | 15,448,600 |
| 2024-04-29 | $9.43 | $10.34 | $9.39 | $9.99 | $9.99 | 23,037,000 |
| 2024-04-26 | $9.70 | $9.98 | $9.59 | $9.93 | $9.93 | 18,705,600 |
| 2024-04-25 | $9.39 | $10.09 | $9.26 | $9.80 | $9.80 | 22,563,570 |
| 2024-04-24 | $9.26 | $9.45 | $9.14 | $9.45 | $9.45 | 15,415,530 |
| 2024-04-23 | $9.20 | $9.47 | $8.91 | $9.32 | $9.32 | 17,202,710 |
| 2024-04-22 | $9.86 | $10.34 | $9.20 | $9.32 | $9.32 | 26,590,130 |
| 2024-04-19 | $10.11 | $10.53 | $9.93 | $10.12 | $10.12 | 34,801,840 |
| 2024-04-18 | $10.21 | $11.87 | $10.13 | $11.03 | $11.03 | 53,202,800 |
| 2024-04-17 | $9.66 | $10.93 | $9.66 | $10.93 | $10.93 | 36,738,030 |
| 2024-04-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,496,000 |
| 2024-04-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1,217,800 |
| 2024-04-12 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 1,398,600 |
| 2024-04-11 | $15.50 | $16.65 | $13.63 | $13.63 | $13.63 | 46,677,540 |
| 2024-04-10 | $14.95 | $15.14 | $14.66 | $15.14 | $15.14 | 45,000,510 |
| 2024-04-09 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 9,969,300 |
| 2024-04-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 2,316,760 |
| 2024-04-03 | $11.37 | $11.37 | $11.30 | $11.37 | $11.37 | 7,649,450 |
| 2024-04-02 | $9.69 | $10.34 | $9.69 | $10.34 | $10.34 | 4,749,800 |
| 2024-04-01 | $9.13 | $9.40 | $9.02 | $9.40 | $9.40 | 5,270,700 |
| 2024-03-29 | $8.90 | $9.17 | $8.87 | $9.17 | $9.17 | 2,791,700 |
| 2024-03-28 | $8.65 | $9.07 | $8.61 | $8.97 | $8.97 | 2,833,000 |
| 2024-03-27 | $9.00 | $9.15 | $8.75 | $8.76 | $8.76 | 3,216,600 |
| 2024-03-26 | $8.82 | $9.03 | $8.75 | $8.94 | $8.94 | 2,899,350 |
| 2024-03-25 | $9.09 | $9.16 | $8.82 | $8.82 | $8.82 | 3,058,540 |
| 2024-03-22 | $9.28 | $9.28 | $9.00 | $9.09 | $9.09 | 3,576,840 |
| 2024-03-21 | $9.22 | $9.40 | $9.07 | $9.26 | $9.26 | 5,067,700 |
| 2024-03-20 | $9.12 | $9.45 | $9.00 | $9.22 | $9.22 | 5,228,700 |
| 2024-03-19 | $8.99 | $9.20 | $8.95 | $9.12 | $9.12 | 5,144,100 |
| 2024-03-18 | $8.92 | $9.00 | $8.83 | $9.00 | $9.00 | 4,607,020 |
| 2024-03-15 | $8.87 | $8.93 | $8.75 | $8.91 | $8.91 | 4,305,300 |
| 2024-03-14 | $9.10 | $9.14 | $8.78 | $8.98 | $8.98 | 6,932,630 |
| 2024-03-13 | $8.79 | $9.43 | $8.70 | $9.20 | $9.20 | 10,507,880 |
| 2024-03-12 | $8.65 | $8.92 | $8.61 | $8.78 | $8.78 | 5,632,630 |
| 2024-03-11 | $8.75 | $8.99 | $8.61 | $8.70 | $8.70 | 7,441,460 |
| 2024-03-08 | $8.30 | $8.87 | $8.30 | $8.75 | $8.75 | 9,823,350 |
| 2024-03-07 | $9.00 | $9.40 | $8.32 | $8.47 | $8.47 | 13,577,550 |
| 2024-03-06 | $7.88 | $8.62 | $7.80 | $8.62 | $8.62 | 7,357,860 |
| 2024-03-05 | $8.10 | $8.10 | $7.83 | $7.84 | $7.84 | 2,850,500 |
| 2024-03-04 | $8.17 | $8.23 | $7.88 | $8.12 | $8.12 | 2,891,320 |
| 2024-03-01 | $8.15 | $8.20 | $8.02 | $8.14 | $8.14 | 2,558,400 |
| 2024-02-29 | $7.66 | $8.12 | $7.63 | $8.04 | $8.04 | 4,170,100 |
| 2024-02-28 | $8.52 | $8.77 | $7.77 | $7.80 | $7.80 | 6,381,180 |
| 2024-02-27 | $8.35 | $8.54 | $8.15 | $8.51 | $8.51 | 3,736,600 |
| 2024-02-26 | $8.16 | $8.61 | $8.08 | $8.37 | $8.37 | 5,919,380 |
| 2024-02-23 | $7.75 | $8.04 | $7.75 | $8.03 | $8.03 | 3,785,580 |
| 2024-02-22 | $7.45 | $7.74 | $7.40 | $7.74 | $7.74 | 3,491,380 |
| 2024-02-21 | $7.22 | $7.69 | $7.22 | $7.47 | $7.47 | 4,392,540 |
| 2024-02-20 | $7.23 | $7.42 | $7.00 | $7.36 | $7.36 | 4,170,090 |
| 2024-02-19 | $7.02 | $7.26 | $6.81 | $7.22 | $7.22 | 5,603,970 |
| 2024-02-08 | $6.21 | $6.70 | $5.92 | $6.68 | $6.68 | 6,549,700 |
| 2024-02-07 | $6.91 | $7.00 | $6.18 | $6.20 | $6.20 | 8,007,300 |
| 2024-02-06 | $6.71 | $7.28 | $6.53 | $6.87 | $6.87 | 8,193,650 |
| 2024-02-05 | $7.97 | $7.98 | $7.26 | $7.26 | $7.26 | 4,614,120 |
| 2024-02-02 | $8.69 | $8.70 | $7.73 | $8.07 | $8.07 | 4,546,600 |
| 2024-02-01 | $8.72 | $8.88 | $8.28 | $8.59 | $8.59 | 3,246,590 |
| 2024-01-31 | $9.37 | $9.39 | $8.81 | $8.84 | $8.84 | 3,639,660 |
| 2024-01-30 | $9.68 | $9.68 | $9.31 | $9.34 | $9.34 | 2,941,100 |
| 2024-01-29 | $10.36 | $10.41 | $9.65 | $9.69 | $9.69 | 4,220,120 |
| 2024-01-26 | $10.26 | $10.58 | $10.18 | $10.41 | $10.41 | 3,925,500 |
| 2024-01-25 | $9.55 | $10.09 | $9.52 | $10.08 | $10.08 | 3,140,800 |
| 2024-01-24 | $9.56 | $9.76 | $9.27 | $9.55 | $9.55 | 3,082,930 |
| 2024-01-23 | $9.85 | $9.87 | $9.33 | $9.48 | $9.48 | 3,383,600 |
| 2024-01-22 | $10.70 | $10.70 | $9.69 | $9.77 | $9.77 | 3,464,900 |
| 2024-01-19 | $10.78 | $10.84 | $10.50 | $10.57 | $10.57 | 2,233,160 |
| 2024-01-18 | $10.80 | $10.94 | $10.48 | $10.76 | $10.76 | 3,332,890 |
| 2024-01-17 | $11.04 | $11.10 | $10.87 | $10.88 | $10.88 | 2,175,000 |
| 2024-01-16 | $11.02 | $11.11 | $10.86 | $11.01 | $11.01 | 2,074,100 |
| 2024-01-15 | $10.93 | $11.10 | $10.86 | $11.03 | $11.03 | 1,868,300 |
| 2024-01-12 | $11.05 | $11.24 | $10.95 | $10.96 | $10.96 | 2,135,560 |
| 2024-01-11 | $10.99 | $11.10 | $10.93 | $11.05 | $11.05 | 1,802,700 |
| 2024-01-10 | $11.06 | $11.20 | $10.86 | $11.02 | $11.02 | 1,975,900 |
| 2024-01-09 | $11.04 | $11.25 | $10.94 | $11.09 | $11.09 | 2,025,400 |
| 2024-01-08 | $11.22 | $11.23 | $11.01 | $11.04 | $11.04 | 1,690,980 |
| 2024-01-05 | $11.58 | $11.58 | $11.15 | $11.23 | $11.23 | 3,186,330 |
| 2024-01-04 | $11.54 | $11.58 | $11.43 | $11.49 | $11.49 | 2,430,870 |
| 2024-01-03 | $11.48 | $11.54 | $11.15 | $11.53 | $11.53 | 3,032,700 |
| 2024-01-02 | $11.37 | $11.59 | $11.37 | $11.48 | $11.48 | 3,857,400 |
| 2024-01-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-12-29 | $11.07 | $11.41 | $11.01 | $11.37 | $11.37 | 3,861,500 |
| 2023-12-28 | $10.83 | $11.11 | $10.75 | $11.07 | $11.07 | 3,434,920 |
| 2023-12-27 | $10.70 | $11.04 | $10.63 | $10.84 | $10.84 | 3,074,500 |
| 2023-12-26 | $10.93 | $10.93 | $10.61 | $10.73 | $10.73 | 2,116,190 |
| 2023-12-25 | $10.95 | $10.95 | $10.61 | $10.78 | $10.78 | 2,205,000 |
| 2023-12-22 | $11.03 | $11.03 | $10.79 | $10.85 | $10.85 | 2,483,800 |
| 2023-12-21 | $10.80 | $11.08 | $10.66 | $11.06 | $11.06 | 2,798,000 |
| 2023-12-20 | $11.01 | $11.07 | $10.80 | $10.82 | $10.82 | 1,954,440 |
| 2023-12-19 | $10.99 | $10.99 | $10.73 | $10.93 | $10.93 | 2,438,800 |
| 2023-12-18 | $10.97 | $11.01 | $10.73 | $10.83 | $10.83 | 2,236,960 |
| 2023-12-15 | $10.93 | $11.03 | $10.84 | $10.98 | $10.98 | 2,597,040 |
| 2023-12-14 | $11.05 | $11.15 | $10.92 | $10.96 | $10.96 | 2,270,560 |
| 2023-12-13 | $11.05 | $11.24 | $10.90 | $11.05 | $11.05 | 2,088,200 |
| 2023-12-12 | $10.98 | $11.10 | $10.91 | $11.04 | $11.04 | 2,647,700 |
| 2023-12-11 | $10.64 | $10.98 | $10.64 | $10.98 | $10.98 | 4,079,400 |
| 2023-12-08 | $10.96 | $11.01 | $10.71 | $10.73 | $10.73 | 3,067,310 |
| 2023-12-07 | $11.00 | $11.04 | $10.83 | $10.93 | $10.93 | 2,649,000 |
| 2023-12-06 | $10.94 | $11.18 | $10.91 | $11.00 | $11.00 | 2,715,000 |
| 2023-12-05 | $11.24 | $11.24 | $10.95 | $10.98 | $10.98 | 3,003,320 |
| 2023-12-04 | $11.10 | $11.28 | $11.05 | $11.22 | $11.22 | 4,092,820 |
| 2023-12-01 | $11.11 | $11.11 | $10.91 | $11.04 | $11.04 | 2,319,100 |
| 2023-11-30 | $11.15 | $11.29 | $10.96 | $11.10 | $11.10 | 3,037,160 |
| 2023-11-29 | $11.16 | $11.28 | $11.11 | $11.14 | $11.14 | 3,705,280 |
| 2023-11-28 | $11.01 | $11.30 | $10.91 | $11.16 | $11.16 | 5,242,390 |
| 2023-11-27 | $10.78 | $11.10 | $10.78 | $11.01 | $11.01 | 4,769,740 |
| 2023-11-24 | $10.99 | $11.07 | $10.83 | $10.87 | $10.87 | 4,095,030 |
| 2023-11-23 | $10.97 | $11.26 | $10.96 | $11.05 | $11.05 | 5,066,660 |
| 2023-11-22 | $11.26 | $11.26 | $10.94 | $10.96 | $10.96 | 7,445,590 |
| 2023-11-21 | $11.70 | $11.81 | $11.20 | $11.28 | $11.28 | 15,534,960 |
| 2023-11-20 | $10.99 | $11.99 | $10.93 | $11.70 | $11.70 | 20,908,920 |
| 2023-11-17 | $10.66 | $10.93 | $10.66 | $10.90 | $10.90 | 2,902,700 |
| 2023-11-16 | $10.86 | $10.91 | $10.68 | $10.72 | $10.72 | 2,769,860 |
| 2023-11-15 | $10.84 | $10.97 | $10.81 | $10.88 | $10.88 | 3,782,520 |
| 2023-11-14 | $10.87 | $10.97 | $10.75 | $10.78 | $10.78 | 2,454,500 |
| 2023-11-13 | $10.85 | $10.97 | $10.83 | $10.90 | $10.90 | 2,767,110 |
| 2023-11-10 | $10.87 | $10.90 | $10.64 | $10.87 | $10.87 | 3,005,840 |
| 2023-11-09 | $10.73 | $10.95 | $10.73 | $10.79 | $10.79 | 3,378,400 |
| 2023-11-08 | $10.94 | $11.10 | $10.73 | $10.79 | $10.79 | 4,965,760 |
| 2023-11-07 | $10.67 | $11.01 | $10.62 | $11.00 | $11.00 | 7,513,440 |
| 2023-11-06 | $10.60 | $10.68 | $10.51 | $10.67 | $10.67 | 3,920,240 |
| 2023-11-03 | $10.46 | $10.76 | $10.45 | $10.56 | $10.56 | 5,501,080 |
| 2023-11-02 | $10.69 | $10.74 | $10.39 | $10.50 | $10.50 | 6,662,240 |
| 2023-11-01 | $10.09 | $11.04 | $10.08 | $10.70 | $10.70 | 12,861,070 |
| 2023-10-31 | $10.15 | $10.20 | $10.05 | $10.09 | $10.09 | 1,833,000 |
| 2023-10-30 | $10.04 | $10.15 | $9.99 | $10.15 | $10.15 | 2,309,910 |
| 2023-10-27 | $9.98 | $10.09 | $9.87 | $10.07 | $10.07 | 1,774,350 |
| 2023-10-26 | $9.80 | $9.99 | $9.61 | $9.98 | $9.98 | 1,513,700 |
| 2023-10-25 | $9.83 | $9.96 | $9.78 | $9.89 | $9.89 | 1,679,000 |
| 2023-10-24 | $9.52 | $9.80 | $9.46 | $9.77 | $9.77 | 1,922,400 |
| 2023-10-23 | $9.95 | $10.03 | $9.52 | $9.55 | $9.55 | 2,931,300 |
| 2023-10-20 | $9.82 | $10.15 | $9.78 | $9.95 | $9.95 | 2,651,790 |
| 2023-10-19 | $9.81 | $10.02 | $9.76 | $9.83 | $9.83 | 1,395,900 |
| 2023-10-18 | $9.97 | $9.98 | $9.81 | $9.82 | $9.82 | 1,473,210 |
| 2023-10-17 | $10.12 | $10.15 | $9.94 | $9.98 | $9.98 | 2,052,340 |
| 2023-10-16 | $10.09 | $10.17 | $9.97 | $10.13 | $10.13 | 3,172,000 |
| 2023-10-13 | $10.15 | $10.16 | $10.01 | $10.06 | $10.06 | 1,588,800 |
| 2023-10-12 | $10.10 | $10.20 | $10.00 | $10.15 | $10.15 | 1,943,800 |
| 2023-10-11 | $10.10 | $10.15 | $9.95 | $10.08 | $10.08 | 1,737,520 |
| 2023-10-10 | $10.11 | $10.11 | $9.98 | $10.07 | $10.07 | 1,582,240 |
| 2023-10-09 | $10.02 | $10.13 | $9.95 | $10.07 | $10.07 | 1,771,600 |
| 2023-09-28 | $9.99 | $10.05 | $9.85 | $10.02 | $10.02 | 2,430,500 |
| 2023-09-27 | $9.68 | $10.02 | $9.65 | $9.95 | $9.95 | 2,788,800 |
| 2023-09-26 | $9.79 | $9.84 | $9.64 | $9.71 | $9.71 | 1,249,300 |
| 2023-09-25 | $9.71 | $9.94 | $9.71 | $9.82 | $9.82 | 1,258,740 |
| 2023-09-22 | $9.60 | $9.86 | $9.57 | $9.86 | $9.86 | 1,376,160 |
| 2023-09-21 | $9.63 | $9.74 | $9.52 | $9.57 | $9.57 | 1,410,500 |
| 2023-09-20 | $9.75 | $9.95 | $9.70 | $9.73 | $9.73 | 1,071,600 |
| 2023-09-19 | $10.01 | $10.01 | $9.83 | $9.89 | $9.89 | 1,452,100 |
| 2023-09-18 | $9.74 | $10.02 | $9.60 | $10.01 | $10.01 | 1,914,100 |
| 2023-09-15 | $9.73 | $9.84 | $9.70 | $9.75 | $9.75 | 1,385,400 |
| 2023-09-14 | $9.82 | $9.85 | $9.67 | $9.73 | $9.73 | 2,132,700 |
| 2023-09-13 | $10.02 | $10.02 | $9.78 | $9.81 | $9.81 | 1,997,380 |
| 2023-09-12 | $10.08 | $10.15 | $10.00 | $10.02 | $10.02 | 1,172,690 |
| 2023-09-11 | $9.95 | $10.16 | $9.95 | $10.10 | $10.10 | 1,846,590 |
| 2023-09-08 | $10.02 | $10.08 | $9.95 | $9.98 | $9.98 | 1,211,710 |
| 2023-09-07 | $10.13 | $10.19 | $9.95 | $10.01 | $10.01 | 2,098,700 |
| 2023-09-06 | $10.00 | $10.15 | $9.94 | $10.14 | $10.14 | 1,620,750 |
| 2023-09-05 | $10.02 | $10.05 | $9.95 | $10.03 | $10.03 | 1,242,600 |
| 2023-09-04 | $9.88 | $10.02 | $9.81 | $10.02 | $10.02 | 1,700,500 |
| 2023-09-01 | $9.89 | $9.95 | $9.76 | $9.83 | $9.83 | 1,142,100 |
| 2023-08-31 | $9.96 | $10.08 | $9.81 | $9.88 | $9.88 | 1,641,300 |
| 2023-08-30 | $9.89 | $10.15 | $9.87 | $10.00 | $10.00 | 2,184,200 |
| 2023-08-29 | $9.44 | $9.88 | $9.43 | $9.87 | $9.87 | 2,955,300 |
| 2023-08-28 | $9.95 | $10.00 | $9.40 | $9.47 | $9.47 | 2,475,490 |
| 2023-08-25 | $9.65 | $9.68 | $9.38 | $9.40 | $9.40 | 1,698,000 |
| 2023-08-24 | $9.68 | $9.77 | $9.60 | $9.65 | $9.65 | 1,444,000 |
| 2023-08-23 | $9.76 | $9.85 | $9.62 | $9.68 | $9.68 | 1,720,270 |
| 2023-08-22 | $10.08 | $10.08 | $9.66 | $9.80 | $9.80 | 2,197,100 |
| 2023-08-21 | $10.03 | $10.12 | $9.95 | $9.95 | $9.95 | 1,723,870 |
| 2023-08-18 | $10.13 | $10.21 | $10.01 | $10.04 | $10.04 | 1,855,360 |
| 2023-08-17 | $9.80 | $10.12 | $9.75 | $10.10 | $10.10 | 2,271,600 |
| 2023-08-16 | $9.96 | $9.97 | $9.77 | $9.80 | $9.80 | 1,187,200 |
| 2023-08-15 | $10.08 | $10.11 | $9.86 | $9.93 | $9.93 | 1,033,000 |
| 2023-08-14 | $9.84 | $10.09 | $9.77 | $10.08 | $10.08 | 1,620,640 |
| 2023-08-11 | $10.17 | $10.20 | $9.90 | $9.96 | $9.96 | 2,525,190 |
| 2023-08-10 | $10.26 | $10.35 | $10.13 | $10.21 | $10.21 | 1,829,800 |
| 2023-08-09 | $10.15 | $10.32 | $10.06 | $10.28 | $10.28 | 1,694,690 |
| 2023-08-08 | $10.23 | $10.34 | $10.16 | $10.19 | $10.19 | 1,396,500 |
| 2023-08-07 | $10.21 | $10.41 | $10.20 | $10.31 | $10.31 | 2,545,380 |
| 2023-08-04 | $10.09 | $10.34 | $10.09 | $10.31 | $10.31 | 3,325,050 |
| 2023-08-03 | $10.31 | $10.37 | $10.05 | $10.14 | $10.14 | 4,369,170 |
| 2023-08-02 | $10.45 | $10.52 | $10.30 | $10.35 | $10.35 | 3,382,500 |
| 2023-08-01 | $10.40 | $10.49 | $10.28 | $10.48 | $10.48 | 3,479,800 |
| 2023-07-31 | $10.58 | $10.60 | $10.40 | $10.44 | $10.44 | 4,665,310 |
| 2023-07-28 | $10.71 | $10.72 | $10.22 | $10.58 | $10.58 | 7,909,020 |
| 2023-07-27 | $11.38 | $11.52 | $10.80 | $10.90 | $10.90 | 9,139,190 |
| 2023-07-26 | $11.22 | $11.34 | $11.01 | $11.26 | $11.26 | 7,503,030 |
| 2023-07-25 | $10.95 | $11.30 | $10.80 | $11.30 | $11.30 | 10,578,300 |
| 2023-07-24 | $10.76 | $11.03 | $10.55 | $10.91 | $10.91 | 5,616,580 |
| 2023-07-21 | $10.80 | $11.09 | $10.76 | $10.89 | $10.89 | 8,405,180 |
| 2023-07-20 | $10.60 | $11.46 | $10.60 | $11.06 | $11.06 | 17,109,070 |
| 2023-07-19 | $10.66 | $10.74 | $10.51 | $10.58 | $10.58 | 3,187,500 |
| 2023-07-18 | $10.69 | $10.85 | $10.50 | $10.72 | $10.72 | 3,960,890 |
| 2023-07-17 | $10.52 | $10.75 | $10.40 | $10.68 | $10.68 | 5,215,800 |
| 2023-07-14 | $10.97 | $10.97 | $10.56 | $10.65 | $10.65 | 8,741,440 |
| 2023-07-13 | $11.18 | $11.20 | $10.84 | $11.09 | $11.09 | 10,106,560 |
| 2023-07-12 | $10.89 | $11.45 | $10.80 | $11.38 | $11.38 | 16,330,350 |
| 2023-07-11 | $10.80 | $10.98 | $10.75 | $10.89 | $10.89 | 4,435,030 |
| 2023-07-10 | $10.85 | $10.99 | $10.81 | $10.92 | $10.92 | 5,088,590 |
| 2023-07-07 | $11.21 | $11.21 | $10.80 | $10.89 | $10.89 | 7,932,160 |
| 2023-07-06 | $11.15 | $11.23 | $10.99 | $11.19 | $11.19 | 8,077,800 |
| 2023-07-05 | $11.27 | $11.38 | $11.09 | $11.14 | $11.14 | 9,557,920 |
| 2023-07-04 | $11.46 | $11.78 | $11.31 | $11.49 | $11.43 | 15,447,670 |
| 2023-07-03 | $11.65 | $11.75 | $11.22 | $11.43 | $11.37 | 15,490,230 |
| 2023-06-30 | $11.85 | $12.44 | $11.35 | $11.57 | $11.51 | 30,260,940 |
| 2023-06-29 | $10.43 | $11.53 | $10.36 | $11.53 | $11.47 | 12,002,370 |
| 2023-06-28 | $10.54 | $10.85 | $10.28 | $10.48 | $10.42 | 10,133,460 |
| 2023-06-27 | $10.53 | $11.10 | $10.53 | $10.64 | $10.58 | 11,302,900 |
| 2023-06-26 | $10.75 | $10.96 | $10.46 | $10.51 | $10.45 | 13,843,190 |
| 2023-06-21 | $10.80 | $11.56 | $10.63 | $11.05 | $10.99 | 24,984,590 |
| 2023-06-20 | $9.84 | $10.59 | $9.84 | $10.59 | $10.53 | 6,818,130 |
| 2023-06-19 | $9.66 | $9.73 | $9.56 | $9.63 | $9.58 | 1,299,520 |
| 2023-06-16 | $9.70 | $9.72 | $9.64 | $9.66 | $9.61 | 889,090 |
| 2023-06-15 | $9.69 | $9.71 | $9.60 | $9.68 | $9.63 | 1,035,990 |
| 2023-06-14 | $9.77 | $9.78 | $9.62 | $9.70 | $9.65 | 1,168,190 |
| 2023-06-13 | $9.72 | $9.87 | $9.60 | $9.77 | $9.72 | 2,082,990 |
| 2023-06-12 | $9.38 | $9.76 | $9.27 | $9.70 | $9.65 | 2,933,300 |
| 2023-06-09 | $9.27 | $9.39 | $9.18 | $9.36 | $9.31 | 1,089,200 |
| 2023-06-08 | $9.28 | $9.35 | $9.23 | $9.23 | $9.18 | 1,171,840 |
| 2023-06-07 | $9.36 | $9.38 | $9.29 | $9.30 | $9.25 | 836,700 |
| 2023-06-06 | $9.65 | $9.68 | $9.34 | $9.35 | $9.30 | 1,400,200 |
| 2023-06-05 | $9.70 | $9.74 | $9.55 | $9.67 | $9.62 | 1,199,690 |
| 2023-06-02 | $9.51 | $9.69 | $9.50 | $9.66 | $9.61 | 1,246,100 |
| 2023-06-01 | $9.60 | $9.69 | $9.45 | $9.49 | $9.44 | 2,004,870 |
| 2023-05-31 | $9.71 | $9.76 | $9.57 | $9.59 | $9.54 | 1,176,570 |
| 2023-05-30 | $9.66 | $9.79 | $9.64 | $9.72 | $9.67 | 1,118,500 |
| 2023-05-29 | $9.87 | $9.88 | $9.65 | $9.74 | $9.69 | 1,524,870 |
| 2023-05-26 | $9.85 | $9.89 | $9.69 | $9.87 | $9.82 | 1,435,640 |
| 2023-05-25 | $9.82 | $9.89 | $9.71 | $9.85 | $9.80 | 1,419,220 |
| 2023-05-24 | $9.77 | $9.90 | $9.66 | $9.81 | $9.76 | 1,119,000 |
| 2023-05-23 | $9.86 | $9.90 | $9.73 | $9.75 | $9.75 | 1,381,500 |
| 2023-05-22 | $9.88 | $9.96 | $9.81 | $9.86 | $9.86 | 1,474,090 |
| 2023-05-19 | $9.80 | $9.94 | $9.69 | $9.90 | $9.90 | 1,627,800 |
| 2023-05-18 | $9.89 | $9.95 | $9.79 | $9.88 | $9.88 | 2,356,920 |
| 2023-05-17 | $9.65 | $9.79 | $9.57 | $9.77 | $9.77 | 1,946,440 |
| 2023-05-16 | $9.58 | $9.74 | $9.53 | $9.59 | $9.59 | 2,106,790 |
| 2023-05-15 | $9.36 | $9.60 | $9.22 | $9.60 | $9.60 | 1,706,570 |
| 2023-05-12 | $9.49 | $9.52 | $9.30 | $9.34 | $9.34 | 883,190 |
| 2023-05-11 | $9.34 | $9.50 | $9.30 | $9.50 | $9.50 | 1,148,290 |
| 2023-05-10 | $9.27 | $9.45 | $9.21 | $9.36 | $9.36 | 1,105,680 |
| 2023-05-09 | $9.45 | $9.45 | $9.19 | $9.24 | $9.24 | 1,801,440 |
| 2023-05-08 | $9.43 | $9.50 | $9.38 | $9.45 | $9.45 | 1,296,870 |
| 2023-05-05 | $9.51 | $9.56 | $9.33 | $9.45 | $9.45 | 1,511,160 |
| 2023-05-04 | $9.39 | $9.60 | $9.39 | $9.56 | $9.56 | 2,023,380 |
| 2023-05-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-05-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-04-28 | $9.28 | $9.56 | $9.25 | $9.55 | $9.55 | 1,589,480 |
| 2023-04-27 | $9.35 | $9.36 | $9.24 | $9.30 | $9.30 | 1,151,290 |
| 2023-04-26 | $9.11 | $9.35 | $9.11 | $9.31 | $9.31 | 1,496,200 |
| 2023-04-25 | $9.34 | $9.36 | $8.99 | $9.11 | $9.11 | 1,833,600 |
| 2023-04-24 | $9.16 | $9.34 | $9.08 | $9.34 | $9.34 | 2,129,380 |
| 2023-04-21 | $9.44 | $9.48 | $9.14 | $9.16 | $9.16 | 2,245,480 |
| 2023-04-20 | $9.60 | $9.78 | $9.35 | $9.45 | $9.45 | 1,611,270 |
| 2023-04-19 | $9.73 | $9.74 | $9.60 | $9.63 | $9.63 | 1,429,400 |
| 2023-04-18 | $9.80 | $9.80 | $9.63 | $9.69 | $9.69 | 1,539,100 |
| 2023-04-17 | $9.70 | $9.93 | $9.69 | $9.81 | $9.81 | 2,287,740 |
| 2023-04-14 | $9.64 | $9.72 | $9.62 | $9.68 | $9.68 | 1,732,100 |
| 2023-04-13 | $9.63 | $9.75 | $9.62 | $9.65 | $9.65 | 1,882,070 |
| 2023-04-12 | $9.63 | $9.69 | $9.57 | $9.63 | $9.63 | 2,114,090 |
| 2023-04-11 | $9.77 | $9.84 | $9.59 | $9.62 | $9.62 | 2,314,200 |
| 2023-04-10 | $9.88 | $9.97 | $9.73 | $9.77 | $9.77 | 1,729,700 |
| 2023-04-07 | $9.90 | $9.97 | $9.82 | $9.88 | $9.88 | 1,742,400 |
| 2023-04-06 | $10.00 | $10.00 | $9.78 | $9.85 | $9.85 | 2,230,000 |
| 2023-04-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-04-04 | $10.30 | $10.32 | $10.00 | $10.03 | $10.03 | 2,150,100 |
| 2023-04-03 | $10.39 | $10.45 | $10.22 | $10.29 | $10.29 | 1,655,950 |
| 2023-03-31 | $10.22 | $10.39 | $10.15 | $10.36 | $10.36 | 1,801,410 |
| 2023-03-30 | $10.23 | $10.29 | $10.15 | $10.19 | $10.19 | 1,245,200 |
| 2023-03-29 | $10.36 | $10.40 | $10.20 | $10.22 | $10.22 | 1,556,100 |
| 2023-03-28 | $10.38 | $10.45 | $10.30 | $10.32 | $10.32 | 1,695,990 |
| 2023-03-27 | $10.27 | $10.42 | $10.25 | $10.38 | $10.38 | 1,995,700 |
| 2023-03-24 | $10.29 | $10.30 | $10.18 | $10.26 | $10.26 | 1,435,010 |
| 2023-03-23 | $10.20 | $10.28 | $10.14 | $10.23 | $10.23 | 1,334,600 |
| 2023-03-22 | $10.15 | $10.25 | $10.11 | $10.23 | $10.23 | 1,754,900 |
| 2023-03-21 | $9.89 | $10.13 | $9.89 | $10.13 | $10.13 | 1,453,200 |
| 2023-03-20 | $9.81 | $10.01 | $9.68 | $9.95 | $9.95 | 1,481,070 |
| 2023-03-17 | $9.78 | $9.87 | $9.73 | $9.78 | $9.78 | 1,362,000 |
| 2023-03-16 | $9.90 | $10.09 | $9.71 | $9.72 | $9.72 | 1,498,300 |
| 2023-03-15 | $9.85 | $10.10 | $9.85 | $10.03 | $10.03 | 1,683,790 |
| 2023-03-14 | $10.15 | $10.17 | $9.78 | $9.81 | $9.81 | 1,874,440 |
| 2023-03-13 | $10.13 | $10.21 | $10.00 | $10.15 | $10.15 | 1,114,500 |
| 2023-03-10 | $10.23 | $10.25 | $10.08 | $10.10 | $10.10 | 1,221,120 |
| 2023-03-09 | $10.32 | $10.33 | $10.20 | $10.24 | $10.24 | 1,090,200 |
| 2023-03-08 | $10.20 | $10.31 | $10.18 | $10.29 | $10.29 | 1,109,420 |
| 2023-03-07 | $10.53 | $10.53 | $10.22 | $10.22 | $10.22 | 2,136,360 |
| 2023-03-06 | $10.35 | $10.53 | $10.30 | $10.53 | $10.53 | 2,595,060 |
| 2023-03-03 | $10.43 | $10.43 | $10.26 | $10.33 | $10.33 | 1,165,800 |
| 2023-03-02 | $10.39 | $10.50 | $10.33 | $10.35 | $10.35 | 1,682,660 |
| 2023-03-01 | $10.38 | $10.41 | $10.28 | $10.41 | $10.41 | 1,278,400 |
| 2023-02-28 | $10.36 | $10.44 | $10.23 | $10.37 | $10.37 | 1,416,940 |
| 2023-02-27 | $10.36 | $10.42 | $10.27 | $10.30 | $10.30 | 1,134,900 |
| 2023-02-24 | $10.40 | $10.50 | $10.33 | $10.39 | $10.39 | 1,123,060 |
| 2023-02-23 | $10.41 | $10.52 | $10.36 | $10.45 | $10.45 | 1,830,800 |
| 2023-02-22 | $10.49 | $10.49 | $10.37 | $10.40 | $10.40 | 1,432,200 |
| 2023-02-21 | $10.33 | $10.52 | $10.28 | $10.50 | $10.50 | 2,706,990 |
| 2023-02-20 | $10.26 | $10.36 | $10.14 | $10.34 | $10.34 | 1,784,100 |
| 2023-02-17 | $10.32 | $10.46 | $10.23 | $10.26 | $10.26 | 1,786,800 |
| 2023-02-16 | $10.55 | $10.64 | $10.01 | $10.27 | $10.27 | 3,545,700 |
| 2023-02-15 | $10.48 | $10.57 | $10.46 | $10.54 | $10.54 | 1,661,070 |
| 2023-02-14 | $10.52 | $10.53 | $10.43 | $10.48 | $10.48 | 1,592,590 |
| 2023-02-13 | $10.45 | $10.53 | $10.41 | $10.48 | $10.48 | 1,721,810 |
| 2023-02-10 | $10.50 | $10.55 | $10.36 | $10.44 | $10.44 | 1,797,350 |
| 2023-02-09 | $10.48 | $10.57 | $10.39 | $10.51 | $10.51 | 2,558,750 |
| 2023-02-08 | $10.36 | $10.54 | $10.32 | $10.48 | $10.48 | 2,555,670 |
| 2023-02-07 | $10.26 | $10.42 | $10.20 | $10.40 | $10.40 | 2,925,800 |
| 2023-02-06 | $10.30 | $10.43 | $10.23 | $10.26 | $10.26 | 2,872,090 |
| 2023-02-03 | $10.20 | $10.32 | $10.17 | $10.29 | $10.29 | 2,507,030 |
| 2023-02-02 | $10.35 | $10.40 | $10.23 | $10.25 | $10.25 | 1,617,330 |
| 2023-02-01 | $10.28 | $10.31 | $10.15 | $10.30 | $10.30 | 1,961,790 |
| 2023-01-31 | $10.10 | $10.28 | $10.04 | $10.19 | $10.19 | 2,496,330 |
| 2023-01-30 | $10.08 | $10.23 | $10.06 | $10.10 | $10.10 | 2,298,600 |
| 2023-01-20 | $9.90 | $10.02 | $9.89 | $10.00 | $10.00 | 1,468,500 |
| 2023-01-19 | $9.87 | $9.91 | $9.78 | $9.87 | $9.87 | 1,094,500 |
| 2023-01-18 | $9.87 | $9.96 | $9.81 | $9.84 | $9.84 | 942,300 |
| 2023-01-17 | $9.86 | $10.01 | $9.84 | $9.87 | $9.87 | 1,238,300 |
| 2023-01-16 | $9.91 | $9.95 | $9.84 | $9.88 | $9.88 | 1,657,000 |
| 2023-01-13 | $9.95 | $10.00 | $9.81 | $9.90 | $9.90 | 2,736,340 |
| 2023-01-12 | $9.77 | $10.30 | $9.77 | $10.02 | $10.02 | 4,548,550 |
| 2023-01-11 | $9.94 | $9.95 | $9.72 | $9.76 | $9.76 | 1,755,600 |
| 2023-01-10 | $10.01 | $10.01 | $9.86 | $9.89 | $9.89 | 1,496,230 |
| 2023-01-09 | $9.92 | $10.07 | $9.87 | $9.95 | $9.95 | 2,548,730 |
| 2023-01-06 | $9.72 | $10.04 | $9.72 | $9.86 | $9.86 | 3,529,060 |
| 2023-01-05 | $9.51 | $9.78 | $9.46 | $9.77 | $9.77 | 2,131,500 |
| 2023-01-04 | $9.49 | $9.57 | $9.41 | $9.51 | $9.51 | 1,169,400 |
| 2023-01-03 | $9.29 | $9.53 | $9.21 | $9.49 | $9.49 | 1,465,240 |
| 2023-01-02 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2022-12-30 | $9.18 | $9.32 | $9.18 | $9.29 | $9.29 | 710,190 |
| 2022-12-29 | $9.30 | $9.39 | $9.19 | $9.19 | $9.19 | 861,000 |
| 2022-12-28 | $9.36 | $9.43 | $9.25 | $9.30 | $9.30 | 895,000 |
| 2022-12-27 | $9.36 | $9.46 | $9.25 | $9.36 | $9.36 | 1,167,700 |
| 2022-12-26 | $9.06 | $9.37 | $9.03 | $9.37 | $9.37 | 1,456,800 |
| 2022-12-23 | $9.06 | $9.08 | $8.91 | $9.05 | $9.05 | 1,992,600 |
| 2022-12-22 | $9.32 | $9.32 | $9.04 | $9.06 | $9.06 | 1,374,580 |
| 2022-12-21 | $9.36 | $9.44 | $9.16 | $9.20 | $9.20 | 1,127,040 |
| 2022-12-20 | $9.28 | $9.42 | $9.25 | $9.37 | $9.37 | 1,757,160 |
| 2022-12-19 | $9.52 | $9.58 | $9.30 | $9.35 | $9.35 | 1,566,300 |
| 2022-12-16 | $9.80 | $9.80 | $9.50 | $9.52 | $9.52 | 2,087,020 |
| 2022-12-15 | $9.69 | $9.81 | $9.64 | $9.80 | $9.80 | 1,529,390 |
| 2022-12-14 | $9.73 | $9.85 | $9.68 | $9.70 | $9.70 | 1,594,300 |
| 2022-12-13 | $9.90 | $9.93 | $9.72 | $9.75 | $9.75 | 2,098,800 |
| 2022-12-12 | $9.94 | $9.94 | $9.82 | $9.87 | $9.87 | 1,601,230 |
| 2022-12-09 | $10.04 | $10.04 | $9.90 | $9.93 | $9.93 | 1,242,830 |
| 2022-12-08 | $10.13 | $10.13 | $9.95 | $9.98 | $9.98 | 1,402,340 |
| 2022-12-07 | $10.18 | $10.18 | $10.01 | $10.10 | $10.10 | 1,577,800 |
| 2022-12-06 | $10.18 | $10.21 | $10.05 | $10.10 | $10.10 | 1,754,000 |
| 2022-12-05 | $10.20 | $10.25 | $10.06 | $10.18 | $10.18 | 1,862,090 |
| 2022-12-01 | $10.00 | $10.06 | $9.88 | $9.99 | $9.99 | 1,893,400 |
| 2022-11-30 | $9.91 | $9.96 | $9.82 | $9.86 | $9.86 | 2,206,700 |
| 2022-11-29 | $9.94 | $9.94 | $9.75 | $9.90 | $9.90 | 2,471,400 |
| 2022-11-28 | $10.05 | $10.05 | $9.72 | $9.83 | $9.83 | 3,037,830 |
| 2022-11-25 | $10.34 | $10.34 | $9.98 | $9.99 | $9.99 | 2,825,100 |
| 2022-11-24 | $10.26 | $10.45 | $10.20 | $10.31 | $10.31 | 4,258,370 |
| 2022-11-23 | $10.08 | $10.30 | $9.77 | $10.25 | $10.25 | 3,530,010 |
| 2022-11-22 | $10.22 | $10.30 | $9.98 | $10.01 | $10.01 | 2,724,410 |
| 2022-11-21 | $10.13 | $10.28 | $10.06 | $10.25 | $10.25 | 2,112,800 |
| 2022-11-18 | $10.25 | $10.27 | $10.15 | $10.18 | $10.18 | 1,877,080 |
| 2022-11-17 | $10.20 | $10.26 | $10.15 | $10.25 | $10.25 | 1,866,540 |
| 2022-11-16 | $10.42 | $10.43 | $10.20 | $10.22 | $10.22 | 1,897,720 |
| 2022-11-15 | $10.11 | $10.37 | $10.09 | $10.36 | $10.36 | 2,744,500 |
| 2022-11-14 | $10.44 | $10.44 | $10.06 | $10.11 | $10.11 | 2,304,600 |
| 2022-11-11 | $10.36 | $10.53 | $10.25 | $10.25 | $10.25 | 2,320,240 |
| 2022-11-10 | $10.47 | $10.48 | $10.20 | $10.22 | $10.22 | 1,847,190 |
| 2022-11-09 | $10.45 | $10.53 | $10.36 | $10.39 | $10.39 | 1,258,500 |
| 2022-11-08 | $10.45 | $10.53 | $10.34 | $10.48 | $10.48 | 1,433,170 |
| 2022-11-07 | $10.50 | $10.58 | $10.37 | $10.54 | $10.54 | 1,853,000 |
| 2022-11-04 | $10.42 | $10.65 | $10.37 | $10.50 | $10.50 | 1,943,130 |
| 2022-11-03 | $10.31 | $10.43 | $10.20 | $10.42 | $10.42 | 1,861,990 |
| 2022-11-02 | $10.32 | $10.40 | $10.23 | $10.31 | $10.31 | 2,026,190 |
| 2022-11-01 | $10.13 | $10.32 | $9.99 | $10.30 | $10.30 | 3,317,700 |
| 2022-10-31 | $9.71 | $10.10 | $9.66 | $9.88 | $9.88 | 2,680,500 |
| 2022-10-28 | $10.18 | $10.18 | $9.58 | $9.64 | $9.64 | 3,049,200 |
| 2022-10-27 | $10.26 | $10.49 | $10.10 | $10.13 | $10.13 | 2,237,960 |
| 2022-10-26 | $10.26 | $10.38 | $10.25 | $10.31 | $10.31 | 1,386,880 |
| 2022-10-25 | $10.08 | $10.35 | $9.98 | $10.25 | $10.25 | 2,049,660 |
| 2022-10-24 | $10.43 | $10.43 | $10.07 | $10.13 | $10.13 | 1,765,280 |
| 2022-10-21 | $10.12 | $10.32 | $10.11 | $10.22 | $10.22 | 1,593,400 |
| 2022-10-20 | $10.17 | $10.35 | $10.06 | $10.15 | $10.15 | 1,690,300 |
| 2022-10-19 | $10.28 | $10.42 | $10.15 | $10.27 | $10.27 | 2,497,040 |
| 2022-10-18 | $10.23 | $10.36 | $10.17 | $10.23 | $10.23 | 2,014,780 |
| 2022-10-17 | $9.99 | $10.24 | $9.91 | $10.17 | $10.17 | 1,981,110 |
| 2022-10-14 | $9.86 | $10.06 | $9.86 | $9.98 | $9.98 | 1,858,670 |
| 2022-10-13 | $9.60 | $9.94 | $9.55 | $9.80 | $9.80 | 2,289,660 |
| 2022-10-12 | $9.47 | $9.68 | $9.20 | $9.68 | $9.68 | 1,848,000 |
| 2022-10-11 | $9.25 | $9.43 | $9.08 | $9.39 | $9.39 | 1,515,800 |
| 2022-10-10 | $9.39 | $9.46 | $9.06 | $9.14 | $9.14 | 1,722,830 |
| 2022-09-30 | $9.67 | $9.75 | $9.37 | $9.39 | $9.39 | 2,806,930 |
| 2022-09-29 | $9.86 | $9.98 | $9.65 | $9.80 | $9.80 | 1,832,340 |
| 2022-09-28 | $10.05 | $10.16 | $9.77 | $9.78 | $9.78 | 2,087,500 |
| 2022-09-27 | $9.64 | $10.05 | $9.64 | $10.03 | $10.03 | 2,354,330 |
| 2022-09-26 | $9.75 | $9.89 | $9.63 | $9.64 | $9.64 | 1,479,150 |
| 2022-09-23 | $9.98 | $10.20 | $9.71 | $9.85 | $9.85 | 1,916,800 |
| 2022-09-22 | $10.03 | $10.25 | $9.90 | $10.07 | $10.07 | 1,742,720 |
| 2022-09-21 | $10.00 | $10.16 | $9.76 | $10.09 | $10.09 | 2,309,650 |
| 2022-09-20 | $9.73 | $10.03 | $9.72 | $9.98 | $9.98 | 2,069,760 |
| 2022-09-19 | $9.72 | $9.91 | $9.53 | $9.61 | $9.61 | 2,185,820 |
| 2022-09-16 | $10.08 | $10.09 | $9.70 | $9.73 | $9.73 | 2,479,420 |
| 2022-09-15 | $10.65 | $10.70 | $9.86 | $10.02 | $10.02 | 4,702,780 |
| 2022-09-14 | $10.58 | $10.72 | $10.54 | $10.61 | $10.61 | 1,690,340 |
| 2022-09-13 | $10.78 | $10.90 | $10.72 | $10.81 | $10.81 | 1,440,500 |
| 2022-09-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-09-09 | $10.94 | $11.05 | $10.65 | $10.77 | $10.77 | 2,175,500 |
| 2022-09-08 | $11.15 | $11.24 | $10.88 | $10.94 | $10.94 | 2,298,100 |
| 2022-09-07 | $10.92 | $11.28 | $10.92 | $11.16 | $11.16 | 2,475,300 |
| 2022-09-06 | $10.89 | $11.05 | $10.71 | $11.03 | $11.03 | 2,744,200 |
| 2022-09-05 | $10.92 | $11.04 | $10.69 | $10.78 | $10.78 | 2,614,350 |
| 2022-09-02 | $10.60 | $10.95 | $10.53 | $10.90 | $10.90 | 2,933,300 |
| 2022-09-01 | $10.87 | $10.97 | $10.55 | $10.60 | $10.60 | 3,190,000 |
| 2022-08-31 | $11.43 | $11.52 | $10.67 | $10.75 | $10.75 | 5,630,800 |
| 2022-08-30 | $11.85 | $12.08 | $11.45 | $11.53 | $11.53 | 3,182,700 |
| 2022-08-29 | $11.31 | $11.83 | $11.00 | $11.78 | $11.78 | 3,698,100 |
| 2022-08-26 | $11.68 | $11.97 | $11.36 | $11.45 | $11.45 | 4,600,090 |
| 2022-08-25 | $12.20 | $12.29 | $11.32 | $11.68 | $11.68 | 6,524,690 |
| 2022-08-24 | $12.74 | $12.74 | $12.06 | $12.13 | $12.13 | 6,992,400 |
| 2022-08-23 | $12.21 | $12.81 | $12.04 | $12.81 | $12.81 | 8,758,400 |
| 2022-08-22 | $12.48 | $12.50 | $12.09 | $12.26 | $12.26 | 5,733,940 |
| 2022-08-19 | $12.77 | $13.00 | $12.38 | $12.40 | $12.40 | 8,486,800 |
| 2022-08-18 | $12.66 | $13.20 | $12.60 | $12.88 | $12.88 | 14,609,260 |
| 2022-08-17 | $12.30 | $12.79 | $12.21 | $12.68 | $12.68 | 12,264,610 |
| 2022-08-16 | $12.12 | $12.42 | $12.08 | $12.30 | $12.30 | 7,460,920 |
| 2022-08-15 | $11.72 | $12.03 | $11.56 | $12.03 | $12.03 | 4,821,180 |
| 2022-08-12 | $12.01 | $12.32 | $11.71 | $11.73 | $11.73 | 5,413,200 |
| 2022-08-11 | $11.94 | $12.01 | $11.80 | $12.01 | $12.01 | 4,414,940 |
| 2022-08-10 | $11.75 | $11.95 | $11.53 | $11.87 | $11.87 | 4,457,940 |
| 2022-08-09 | $11.80 | $12.07 | $11.68 | $11.72 | $11.72 | 4,407,500 |
| 2022-08-08 | $11.50 | $11.84 | $11.26 | $11.83 | $11.83 | 5,200,210 |
| 2022-08-05 | $11.81 | $11.88 | $11.28 | $11.55 | $11.55 | 4,709,510 |
| 2022-08-04 | $11.48 | $11.95 | $11.32 | $11.74 | $11.74 | 5,594,400 |
| 2022-08-03 | $11.60 | $12.06 | $11.21 | $11.28 | $11.28 | 7,058,390 |
| 2022-08-02 | $12.18 | $12.29 | $11.12 | $11.53 | $11.53 | 7,470,100 |
| 2022-08-01 | $11.88 | $12.46 | $11.85 | $12.36 | $12.36 | 7,562,650 |
| 2022-07-29 | $12.10 | $12.52 | $12.00 | $12.03 | $12.03 | 8,199,280 |
| 2022-07-28 | $11.98 | $12.16 | $11.80 | $12.03 | $12.03 | 5,150,200 |
| 2022-07-27 | $11.55 | $11.97 | $11.40 | $11.92 | $11.92 | 5,372,720 |
| 2022-07-26 | $11.74 | $11.86 | $11.28 | $11.59 | $11.59 | 5,224,360 |
| 2022-07-25 | $12.01 | $12.11 | $11.52 | $11.73 | $11.73 | 5,438,200 |
| 2022-07-22 | $12.07 | $12.26 | $11.90 | $12.16 | $12.16 | 5,422,480 |
| 2022-07-21 | $12.49 | $12.52 | $12.11 | $12.13 | $12.13 | 7,943,260 |
| 2022-07-20 | $12.70 | $12.75 | $12.30 | $12.62 | $12.62 | 9,944,590 |
| 2022-07-19 | $12.31 | $12.99 | $12.30 | $12.79 | $12.79 | 17,729,960 |
| 2022-07-18 | $12.05 | $12.40 | $11.88 | $12.28 | $12.28 | 8,466,830 |
| 2022-07-15 | $12.40 | $12.40 | $11.92 | $11.94 | $11.94 | 10,242,290 |
| 2022-07-14 | $11.91 | $12.60 | $11.83 | $12.55 | $12.55 | 16,935,360 |
| 2022-07-13 | $12.05 | $12.23 | $11.70 | $12.10 | $12.10 | 14,336,930 |
| 2022-07-12 | $11.87 | $12.78 | $11.55 | $12.38 | $12.38 | 20,579,920 |
| 2022-07-11 | $12.00 | $12.85 | $11.80 | $11.82 | $11.82 | 27,596,370 |
| 2022-07-08 | $10.78 | $11.86 | $10.78 | $11.86 | $11.86 | 8,427,370 |
| 2022-07-07 | $10.87 | $10.95 | $10.58 | $10.78 | $10.78 | 3,445,190 |
| 2022-07-06 | $10.69 | $10.88 | $10.49 | $10.86 | $10.86 | 4,232,600 |
| 2022-07-05 | $10.87 | $11.29 | $10.54 | $10.69 | $10.69 | 4,950,770 |
| 2022-07-04 | $11.05 | $11.05 | $10.48 | $10.89 | $10.89 | 4,269,100 |
| 2022-07-01 | $10.96 | $11.03 | $10.82 | $10.96 | $10.96 | 3,182,270 |
| 2022-06-30 | $11.11 | $11.32 | $10.83 | $10.92 | $10.92 | 6,271,190 |
| 2022-06-29 | $11.52 | $11.60 | $11.04 | $11.11 | $11.11 | 8,753,810 |
| 2022-06-28 | $11.59 | $11.88 | $11.41 | $11.61 | $11.61 | 9,938,950 |
| 2022-06-27 | $11.57 | $11.65 | $11.26 | $11.40 | $11.40 | 7,973,440 |
| 2022-06-24 | $11.72 | $11.77 | $11.42 | $11.66 | $11.66 | 9,644,390 |
| 2022-06-23 | $11.37 | $11.97 | $11.16 | $11.70 | $11.70 | 14,324,480 |
| 2022-06-22 | $10.74 | $11.89 | $10.62 | $11.52 | $11.52 | 18,476,870 |
| 2022-06-21 | $11.29 | $11.29 | $10.74 | $10.92 | $10.92 | 8,654,420 |
| 2022-06-20 | $10.66 | $11.33 | $10.61 | $11.24 | $11.24 | 14,122,520 |
| 2022-06-17 | $10.55 | $10.79 | $10.32 | $10.60 | $10.60 | 6,208,190 |
| 2022-06-16 | $11.08 | $11.09 | $10.51 | $10.58 | $10.58 | 9,002,850 |
| 2022-06-15 | $10.61 | $10.98 | $10.50 | $10.97 | $10.97 | 11,824,920 |
| 2022-06-14 | $10.51 | $10.56 | $10.15 | $10.53 | $10.53 | 5,611,640 |
| 2022-06-13 | $10.54 | $10.76 | $10.41 | $10.62 | $10.62 | 7,453,770 |
| 2022-06-10 | $10.12 | $10.98 | $10.07 | $10.74 | $10.74 | 12,567,780 |
| 2022-06-09 | $10.48 | $10.59 | $10.11 | $10.14 | $10.14 | 5,309,750 |
| 2022-06-08 | $10.73 | $10.76 | $10.16 | $10.53 | $10.48 | 7,624,200 |
| 2022-06-07 | $11.10 | $11.10 | $10.51 | $10.61 | $10.56 | 9,327,490 |
| 2022-06-06 | $11.11 | $11.14 | $10.71 | $10.94 | $10.89 | 11,077,010 |
| 2022-06-02 | $11.21 | $11.30 | $10.81 | $11.00 | $10.95 | 14,908,880 |
| 2022-06-01 | $11.60 | $12.30 | $11.01 | $11.32 | $11.26 | 27,352,280 |
| 2022-05-31 | $10.20 | $11.26 | $10.14 | $11.26 | $11.20 | 17,067,420 |
| 2022-05-30 | $10.75 | $10.80 | $10.24 | $10.24 | $10.19 | 20,045,800 |
| 2022-05-27 | $10.53 | $11.85 | $10.53 | $11.38 | $11.32 | 29,964,310 |
| 2022-05-26 | $9.98 | $10.77 | $9.90 | $10.77 | $10.72 | 22,613,740 |
| 2022-05-25 | $8.88 | $9.79 | $8.87 | $9.79 | $9.74 | 6,718,710 |
| 2022-05-24 | $9.42 | $9.80 | $8.90 | $8.90 | $8.86 | 11,547,960 |
| 2022-05-23 | $9.68 | $10.40 | $9.44 | $9.46 | $9.41 | 14,060,690 |
| 2022-05-20 | $9.28 | $9.48 | $9.25 | $9.45 | $9.40 | 2,341,800 |
| 2022-05-19 | $9.15 | $9.29 | $9.00 | $9.28 | $9.23 | 2,349,300 |
| 2022-05-18 | $8.86 | $9.25 | $8.85 | $9.13 | $9.09 | 3,062,400 |
| 2022-05-17 | $8.93 | $8.93 | $8.66 | $8.86 | $8.82 | 1,616,960 |
| 2022-05-16 | $8.95 | $9.00 | $8.78 | $8.85 | $8.81 | 1,915,100 |
| 2022-05-13 | $8.76 | $8.95 | $8.69 | $8.90 | $8.86 | 2,232,670 |
| 2022-05-12 | $8.64 | $8.93 | $8.60 | $8.81 | $8.77 | 3,328,400 |
| 2022-05-11 | $8.78 | $9.06 | $8.70 | $8.74 | $8.70 | 2,963,670 |
| 2022-05-10 | $8.48 | $8.74 | $8.41 | $8.73 | $8.69 | 2,039,590 |
| 2022-05-09 | $8.38 | $8.67 | $8.27 | $8.60 | $8.56 | 2,086,400 |
| 2022-05-06 | $8.32 | $8.45 | $8.09 | $8.39 | $8.35 | 2,117,900 |
| 2022-05-05 | $8.35 | $8.55 | $8.12 | $8.41 | $8.37 | 2,822,670 |
| 2022-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 0 |
| 2022-05-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 0 |
| 2022-04-29 | $7.94 | $8.40 | $7.90 | $8.35 | $8.31 | 3,188,600 |
| 2022-04-28 | $8.15 | $8.19 | $7.72 | $7.87 | $7.83 | 2,731,900 |
| 2022-04-27 | $7.86 | $8.10 | $7.48 | $8.10 | $8.06 | 3,845,260 |
| 2022-04-26 | $8.31 | $8.57 | $7.82 | $7.85 | $7.81 | 3,905,200 |
| 2022-04-25 | $9.31 | $9.31 | $8.40 | $8.42 | $8.38 | 4,287,320 |
| 2022-04-22 | $9.42 | $9.47 | $8.92 | $9.33 | $9.28 | 4,782,200 |
| 2022-04-21 | $9.91 | $9.91 | $9.26 | $9.32 | $9.27 | 5,921,800 |
| 2022-04-20 | $9.56 | $10.07 | $9.46 | $9.93 | $9.88 | 10,755,360 |
| 2022-04-19 | $9.80 | $10.75 | $9.78 | $10.38 | $10.33 | 12,955,640 |
| 2022-04-18 | $9.52 | $9.84 | $9.40 | $9.77 | $9.72 | 2,742,000 |
| 2022-04-15 | $9.57 | $9.64 | $9.38 | $9.52 | $9.47 | 1,829,700 |
| 2022-04-14 | $9.53 | $9.71 | $9.44 | $9.55 | $9.50 | 1,810,310 |
| 2022-04-13 | $9.76 | $9.76 | $9.46 | $9.48 | $9.43 | 1,531,400 |
| 2022-04-12 | $9.37 | $9.70 | $9.37 | $9.67 | $9.62 | 2,678,000 |
| 2022-04-11 | $9.89 | $9.89 | $9.35 | $9.45 | $9.40 | 3,204,770 |
| 2022-04-08 | $10.12 | $10.21 | $9.76 | $9.93 | $9.88 | 3,246,800 |
| 2022-04-07 | $10.48 | $10.50 | $10.11 | $10.12 | $10.07 | 2,592,400 |
| 2022-04-06 | $10.16 | $10.54 | $10.11 | $10.54 | $10.49 | 2,861,410 |
| 2022-04-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.14 | 0 |
| 2022-04-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.14 | 0 |
| 2022-04-01 | $10.27 | $10.27 | $10.04 | $10.19 | $10.14 | 1,533,400 |
| 2022-03-31 | $10.23 | $10.35 | $10.16 | $10.25 | $10.20 | 2,202,200 |
| 2022-03-30 | $10.46 | $10.46 | $10.12 | $10.23 | $10.18 | 2,179,710 |
| 2022-03-29 | $10.56 | $10.61 | $10.16 | $10.19 | $10.14 | 2,428,200 |
| 2022-03-28 | $10.43 | $10.65 | $10.20 | $10.56 | $10.51 | 1,958,500 |
| 2022-03-25 | $10.54 | $10.66 | $10.39 | $10.43 | $10.38 | 1,619,100 |
| 2022-03-24 | $10.65 | $10.73 | $10.45 | $10.54 | $10.49 | 2,139,700 |
| 2022-03-23 | $10.56 | $10.78 | $10.56 | $10.71 | $10.66 | 1,989,100 |
| 2022-03-22 | $10.65 | $10.81 | $10.44 | $10.54 | $10.49 | 2,095,890 |
| 2022-03-21 | $10.64 | $10.78 | $10.43 | $10.71 | $10.66 | 1,958,200 |
| 2022-03-18 | $10.23 | $10.63 | $10.23 | $10.53 | $10.48 | 2,389,400 |
| 2022-03-17 | $10.51 | $10.64 | $10.29 | $10.33 | $10.28 | 2,645,210 |
| 2022-03-16 | $10.04 | $10.44 | $9.75 | $10.38 | $10.33 | 3,800,600 |
| 2022-03-15 | $10.71 | $10.71 | $9.86 | $9.88 | $9.83 | 3,409,760 |
| 2022-03-14 | $11.03 | $11.05 | $10.66 | $10.78 | $10.73 | 2,233,620 |
| 2022-03-11 | $10.82 | $11.04 | $10.54 | $11.02 | $10.97 | 2,419,360 |
| 2022-03-10 | $10.78 | $11.21 | $10.71 | $11.02 | $10.97 | 2,922,300 |
| 2022-03-09 | $10.86 | $10.99 | $10.13 | $10.62 | $10.57 | 3,306,800 |
| 2022-03-08 | $11.23 | $11.36 | $10.69 | $10.72 | $10.67 | 4,112,000 |
| 2022-03-07 | $11.52 | $11.63 | $11.20 | $11.31 | $11.25 | 2,261,900 |
| 2022-03-04 | $11.80 | $11.80 | $11.48 | $11.53 | $11.47 | 2,375,600 |
| 2022-03-03 | $12.10 | $12.19 | $11.75 | $11.80 | $11.74 | 2,407,400 |
| 2022-03-02 | $12.06 | $12.07 | $11.86 | $12.01 | $11.95 | 2,068,160 |
| 2022-03-01 | $11.89 | $12.26 | $11.86 | $12.06 | $12.00 | 3,518,780 |
| 2022-02-28 | $11.80 | $11.90 | $11.49 | $11.85 | $11.79 | 3,024,960 |
| 2022-02-25 | $11.67 | $12.05 | $11.67 | $11.77 | $11.71 | 3,076,100 |
| 2022-02-24 | $12.23 | $12.23 | $11.49 | $11.62 | $11.56 | 4,949,970 |
| 2022-02-23 | $11.67 | $12.02 | $11.67 | $11.98 | $11.92 | 5,101,710 |
| 2022-02-22 | $11.90 | $12.06 | $11.45 | $11.67 | $11.61 | 4,575,720 |
| 2022-02-21 | $11.67 | $12.10 | $11.54 | $11.96 | $11.90 | 4,307,240 |
| 2022-02-18 | $11.24 | $11.79 | $11.24 | $11.73 | $11.67 | 4,036,510 |
| 2022-02-17 | $12.12 | $12.12 | $11.80 | $11.86 | $11.80 | 3,082,520 |
| 2022-02-16 | $11.71 | $12.06 | $11.66 | $11.90 | $11.84 | 3,071,950 |
| 2022-02-15 | $11.69 | $11.90 | $11.39 | $11.55 | $11.49 | 2,387,200 |
| 2022-02-14 | $11.54 | $11.93 | $11.46 | $11.60 | $11.54 | 2,676,800 |
| 2022-02-11 | $11.93 | $11.99 | $11.50 | $11.51 | $11.45 | 3,062,420 |
| 2022-02-10 | $12.29 | $12.38 | $11.82 | $11.93 | $11.87 | 4,224,680 |
| 2022-02-09 | $11.82 | $12.39 | $11.76 | $12.27 | $12.21 | 5,049,870 |
| 2022-02-08 | $11.81 | $11.96 | $11.45 | $11.70 | $11.64 | 4,695,850 |
| 2022-02-07 | $10.83 | $11.69 | $10.80 | $11.66 | $11.60 | 7,449,640 |
| 2022-02-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2022-02-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2022-02-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2022-02-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2022-01-28 | $10.12 | $10.94 | $10.12 | $10.80 | $10.75 | 8,616,300 |
| 2022-01-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.18 | 803,900 |
| 2022-01-26 | $12.49 | $12.49 | $12.49 | $12.49 | $12.43 | 962,800 |
| 2022-01-25 | $14.60 | $14.70 | $13.88 | $13.88 | $13.81 | 3,083,540 |
| 2022-01-24 | $15.39 | $15.39 | $14.59 | $14.65 | $14.58 | 3,489,500 |
| 2022-01-21 | $14.70 | $15.59 | $14.41 | $15.39 | $15.31 | 4,665,510 |
| 2022-01-20 | $15.11 | $15.17 | $14.60 | $14.62 | $14.55 | 2,957,070 |
| 2022-01-19 | $15.04 | $15.25 | $15.00 | $15.12 | $15.05 | 1,560,430 |
| 2022-01-18 | $15.21 | $15.31 | $15.07 | $15.14 | $15.07 | 1,561,790 |
| 2022-01-17 | $15.28 | $15.39 | $15.00 | $15.29 | $15.21 | 1,610,980 |
| 2022-01-14 | $15.50 | $15.58 | $15.24 | $15.28 | $15.21 | 1,732,000 |
| 2022-01-13 | $15.59 | $15.70 | $15.31 | $15.49 | $15.41 | 2,167,220 |
| 2022-01-12 | $15.03 | $15.98 | $15.00 | $15.59 | $15.51 | 4,713,780 |
| 2022-01-11 | $15.08 | $15.29 | $14.97 | $15.00 | $14.93 | 2,378,850 |
| 2022-01-10 | $15.65 | $15.88 | $14.35 | $15.09 | $15.02 | 6,291,680 |
| 2022-01-07 | $16.38 | $16.47 | $15.80 | $15.89 | $15.81 | 4,005,350 |
| 2022-01-06 | $16.30 | $16.55 | $16.21 | $16.38 | $16.30 | 2,292,380 |
| 2022-01-05 | $16.45 | $16.54 | $16.22 | $16.31 | $16.23 | 3,073,200 |
| 2022-01-04 | $16.31 | $16.54 | $16.16 | $16.45 | $16.37 | 2,786,990 |
| 2022-01-03 | $16.27 | $16.27 | $16.27 | $16.27 | $16.19 | 0 |
| 2021-12-31 | $16.52 | $16.74 | $16.16 | $16.27 | $16.19 | 3,730,730 |
| 2021-12-30 | $16.35 | $16.62 | $16.20 | $16.42 | $16.34 | 3,246,090 |
| 2021-12-29 | $16.23 | $16.52 | $16.13 | $16.36 | $16.28 | 2,623,930 |
| 2021-12-28 | $16.39 | $16.45 | $16.15 | $16.23 | $16.15 | 2,973,600 |
| 2021-12-27 | $16.25 | $16.56 | $16.10 | $16.30 | $16.22 | 3,413,200 |
| 2021-12-24 | $16.44 | $17.06 | $16.40 | $16.51 | $16.43 | 5,211,370 |
| 2021-12-23 | $16.58 | $16.64 | $16.29 | $16.43 | $16.35 | 2,550,660 |
| 2021-12-22 | $16.83 | $16.84 | $16.48 | $16.53 | $16.45 | 2,740,260 |
| 2021-12-21 | $16.68 | $16.85 | $16.41 | $16.79 | $16.71 | 2,830,640 |
| 2021-12-20 | $17.27 | $17.40 | $16.60 | $16.60 | $16.52 | 5,801,680 |
| 2021-12-17 | $17.67 | $17.99 | $17.45 | $17.45 | $17.36 | 4,480,670 |
| 2021-12-16 | $18.00 | $18.07 | $17.39 | $17.63 | $17.54 | 6,236,910 |
| 2021-12-15 | $17.63 | $18.45 | $17.38 | $18.02 | $17.93 | 8,473,930 |
| 2021-12-14 | $16.96 | $17.88 | $16.90 | $17.68 | $17.59 | 8,786,320 |
| 2021-12-13 | $16.88 | $17.00 | $16.72 | $16.90 | $16.82 | 2,874,890 |
| 2021-12-07 | $16.55 | $16.84 | $16.06 | $16.33 | $16.25 | 5,329,940 |
| 2021-12-06 | $16.97 | $17.17 | $16.54 | $16.55 | $16.47 | 5,781,040 |
| 2021-12-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.31 | 12,181,930 |
| 2021-12-02 | $18.13 | $18.13 | $18.13 | $18.13 | $18.04 | 3,044,720 |
| 2021-12-01 | $18.25 | $18.56 | $18.05 | $18.55 | $18.46 | 3,706,300 |
| 2021-11-30 | $18.50 | $18.84 | $18.18 | $18.20 | $18.11 | 4,257,150 |
| 2021-11-29 | $17.90 | $18.68 | $17.80 | $18.43 | $18.34 | 3,796,840 |
| 2021-11-26 | $19.00 | $19.01 | $18.19 | $18.37 | $18.28 | 6,947,640 |
| 2021-11-25 | $18.84 | $19.26 | $18.60 | $19.12 | $19.03 | 6,157,010 |
| 2021-11-24 | $19.29 | $19.30 | $18.86 | $18.93 | $18.84 | 7,379,860 |
| 2021-11-23 | $20.24 | $20.60 | $19.31 | $19.35 | $19.26 | 11,846,810 |
| 2021-11-22 | $19.08 | $19.45 | $18.80 | $19.31 | $19.22 | 6,428,850 |
| 2021-11-19 | $19.32 | $19.60 | $18.90 | $19.19 | $19.10 | 9,287,660 |
| 2021-11-18 | $19.50 | $20.25 | $19.41 | $19.41 | $19.31 | 12,756,380 |
| 2021-11-17 | $19.00 | $19.94 | $18.82 | $19.67 | $19.57 | 12,277,860 |
| 2021-11-16 | $19.32 | $19.32 | $18.60 | $19.01 | $18.92 | 8,370,780 |
| 2021-11-15 | $18.35 | $19.31 | $18.25 | $19.31 | $19.22 | 10,734,030 |
| 2021-11-12 | $18.60 | $19.23 | $18.48 | $18.59 | $18.50 | 8,070,210 |
| 2021-11-11 | $18.89 | $18.91 | $18.42 | $18.60 | $18.51 | 6,045,860 |
| 2021-11-10 | $18.55 | $18.92 | $18.36 | $18.81 | $18.72 | 7,339,450 |
| 2021-11-09 | $19.50 | $19.88 | $18.63 | $18.77 | $18.68 | 10,284,330 |
| 2021-11-08 | $18.71 | $19.28 | $18.58 | $19.04 | $18.95 | 11,635,070 |
| 2021-11-05 | $18.83 | $18.83 | $18.83 | $18.83 | $18.74 | 19,115,680 |
| 2021-11-04 | $17.27 | $18.83 | $17.20 | $18.83 | $18.74 | 10,502,550 |
| 2021-11-03 | $17.66 | $18.00 | $17.11 | $17.12 | $17.04 | 6,844,060 |
| 2021-11-02 | $18.35 | $18.41 | $17.42 | $17.73 | $17.64 | 9,702,140 |
| 2021-11-01 | $18.21 | $18.51 | $17.96 | $18.33 | $18.24 | 9,919,150 |
| 2021-10-29 | $18.65 | $18.74 | $17.79 | $18.68 | $18.59 | 9,827,950 |
| 2021-10-28 | $19.08 | $19.08 | $18.01 | $18.37 | $18.28 | 12,394,750 |
| 2021-10-27 | $18.60 | $19.95 | $18.18 | $19.05 | $18.96 | 21,130,220 |
| 2021-10-26 | $17.21 | $19.02 | $16.97 | $19.02 | $18.93 | 20,545,600 |
| 2021-10-25 | $16.47 | $17.54 | $16.47 | $17.29 | $17.21 | 6,682,810 |
| 2021-10-22 | $17.68 | $17.68 | $16.90 | $16.90 | $16.82 | 8,337,020 |
| 2021-10-21 | $17.58 | $18.00 | $17.46 | $17.60 | $17.51 | 7,256,900 |
| 2021-10-20 | $17.53 | $18.47 | $17.47 | $17.77 | $17.68 | 12,640,570 |
| 2021-10-19 | $17.66 | $18.10 | $17.05 | $17.43 | $17.34 | 13,679,630 |
| 2021-10-18 | $16.45 | $17.62 | $16.20 | $17.62 | $17.53 | 6,356,380 |
| 2021-10-15 | $15.90 | $16.20 | $15.52 | $16.02 | $15.94 | 6,118,800 |
| 2021-10-14 | $15.78 | $16.35 | $15.56 | $15.95 | $15.87 | 7,358,660 |
| 2021-10-13 | $16.80 | $16.80 | $15.67 | $15.86 | $15.78 | 8,350,350 |
| 2021-10-12 | $17.55 | $17.84 | $16.52 | $16.91 | $16.83 | 10,152,850 |
| 2021-10-11 | $18.49 | $18.51 | $17.41 | $17.84 | $17.75 | 11,107,800 |
| 2021-10-08 | $19.68 | $19.68 | $18.55 | $18.84 | $18.75 | 14,241,120 |
| 2021-10-07 | $19.88 | $19.88 | $19.88 | $19.88 | $19.78 | 0 |
| 2021-10-06 | $19.88 | $19.88 | $19.88 | $19.88 | $19.78 | 0 |
| 2021-09-30 | $18.00 | $20.65 | $17.54 | $19.88 | $19.78 | 22,216,960 |
| 2021-09-29 | $18.90 | $19.78 | $18.80 | $18.80 | $18.71 | 17,983,690 |
| 2021-09-28 | $19.36 | $20.89 | $18.99 | $20.89 | $20.79 | 28,605,720 |
| 2021-09-27 | $18.90 | $18.99 | $18.01 | $18.99 | $18.90 | 11,612,050 |
| 2021-09-24 | $18.31 | $18.31 | $17.00 | $17.26 | $17.18 | 18,337,090 |
| 2021-09-23 | $21.08 | $21.08 | $17.80 | $18.08 | $17.99 | 32,365,930 |
| 2021-09-22 | $19.16 | $19.16 | $19.16 | $19.16 | $19.07 | 2,422,160 |
| 2021-09-21 | $17.42 | $17.42 | $17.42 | $17.42 | $17.33 | 0 |
| 2021-09-20 | $17.42 | $17.42 | $17.42 | $17.42 | $17.33 | 0 |
| 2021-09-17 | $15.84 | $17.42 | $15.83 | $17.42 | $17.33 | 19,963,120 |
| 2021-09-16 | $16.15 | $16.32 | $15.78 | $15.84 | $15.76 | 4,874,730 |
| 2021-09-15 | $15.73 | $16.42 | $15.73 | $16.27 | $16.19 | 5,757,490 |
| 2021-09-14 | $15.59 | $16.62 | $15.55 | $15.96 | $15.88 | 8,677,790 |
| 2021-09-13 | $15.08 | $15.85 | $15.00 | $15.66 | $15.58 | 6,876,320 |
| 2021-09-10 | $15.28 | $15.30 | $14.90 | $15.03 | $14.96 | 4,172,610 |
| 2021-09-09 | $15.64 | $15.66 | $15.23 | $15.25 | $15.18 | 4,422,310 |
| 2021-09-08 | $15.32 | $15.65 | $15.31 | $15.60 | $15.52 | 5,152,130 |
| 2021-09-07 | $15.38 | $15.49 | $15.22 | $15.31 | $15.23 | 3,214,880 |
| 2021-09-06 | $15.42 | $15.62 | $15.10 | $15.40 | $15.32 | 3,169,200 |
| 2021-09-03 | $15.22 | $15.57 | $15.13 | $15.38 | $15.30 | 3,889,350 |
| 2021-09-02 | $14.96 | $15.48 | $14.86 | $15.22 | $15.15 | 4,102,220 |
| 2021-09-01 | $15.10 | $15.39 | $14.88 | $15.03 | $14.96 | 2,613,190 |
| 2021-08-31 | $15.32 | $15.47 | $14.89 | $14.96 | $14.89 | 2,879,400 |
| 2021-08-30 | $14.65 | $15.67 | $14.56 | $15.31 | $15.23 | 4,281,790 |
| 2021-08-27 | $15.24 | $15.34 | $14.72 | $14.78 | $14.71 | 4,078,530 |
| 2021-08-26 | $15.45 | $15.53 | $15.21 | $15.22 | $15.15 | 2,434,370 |
| 2021-08-25 | $15.38 | $15.66 | $15.20 | $15.44 | $15.36 | 3,744,120 |
| 2021-08-24 | $15.29 | $15.45 | $14.83 | $15.36 | $15.28 | 5,415,780 |
| 2021-08-23 | $15.62 | $15.62 | $15.11 | $15.40 | $15.32 | 7,766,170 |
| 2021-08-20 | $16.30 | $16.34 | $15.91 | $16.17 | $16.09 | 3,211,650 |
| 2021-08-19 | $16.39 | $16.58 | $16.05 | $16.23 | $16.15 | 3,504,020 |
| 2021-08-18 | $16.46 | $16.85 | $16.32 | $16.65 | $16.57 | 3,749,300 |
| 2021-08-17 | $16.78 | $17.34 | $16.38 | $16.47 | $16.39 | 5,802,280 |
| 2021-08-16 | $17.13 | $17.65 | $16.91 | $16.91 | $16.83 | 7,687,470 |
| 2021-08-13 | $16.00 | $17.70 | $15.89 | $17.09 | $17.01 | 10,972,460 |
| 2021-08-12 | $16.50 | $16.68 | $16.10 | $16.17 | $16.09 | 4,173,080 |
| 2021-08-11 | $15.69 | $16.50 | $15.45 | $16.47 | $16.39 | 7,363,080 |
| 2021-08-10 | $15.92 | $16.19 | $15.56 | $15.69 | $15.61 | 4,945,980 |
| 2021-08-09 | $16.66 | $16.79 | $16.00 | $16.06 | $15.98 | 4,594,410 |
| 2021-08-06 | $15.89 | $16.60 | $15.65 | $16.28 | $16.20 | 5,161,600 |
| 2021-08-05 | $16.06 | $16.29 | $15.70 | $16.08 | $16.00 | 3,867,980 |
| 2021-08-04 | $15.80 | $16.18 | $15.75 | $16.13 | $16.05 | 2,995,180 |
| 2021-08-03 | $16.11 | $16.48 | $15.88 | $15.90 | $15.82 | 4,506,970 |
| 2021-08-02 | $16.23 | $16.23 | $15.64 | $16.15 | $16.07 | 6,026,920 |
| 2021-07-30 | $15.40 | $16.48 | $15.24 | $16.31 | $16.23 | 6,279,650 |
| 2021-07-29 | $15.05 | $15.56 | $15.05 | $15.40 | $15.32 | 3,775,280 |
| 2021-07-28 | $15.80 | $15.80 | $14.55 | $14.95 | $14.88 | 6,001,130 |
| 2021-07-27 | $16.58 | $16.87 | $15.81 | $15.81 | $15.73 | 7,624,360 |
| 2021-07-26 | $17.74 | $17.78 | $16.57 | $16.57 | $16.49 | 7,960,590 |
| 2021-07-23 | $17.88 | $17.97 | $16.98 | $17.78 | $17.69 | 8,552,290 |
| 2021-07-22 | $17.12 | $17.75 | $16.95 | $17.72 | $17.63 | 8,188,870 |
| 2021-07-21 | $17.85 | $18.29 | $17.28 | $17.28 | $17.20 | 11,089,480 |
| 2021-07-20 | $18.00 | $18.66 | $17.81 | $18.02 | $17.93 | 9,478,990 |
| 2021-07-19 | $17.00 | $18.39 | $16.68 | $18.28 | $18.19 | 15,024,830 |
| 2021-07-16 | $16.90 | $17.85 | $16.78 | $17.36 | $17.27 | 12,769,730 |
| 2021-07-15 | $17.11 | $17.11 | $16.50 | $16.86 | $16.78 | 8,021,240 |
| 2021-07-14 | $16.12 | $17.18 | $16.00 | $17.17 | $17.09 | 13,099,460 |
| 2021-07-13 | $16.23 | $16.50 | $15.91 | $16.26 | $16.18 | 5,415,230 |
| 2021-07-12 | $16.51 | $16.57 | $15.90 | $16.11 | $16.03 | 7,443,250 |
| 2021-07-08 | $16.79 | $16.82 | $16.35 | $16.58 | $16.50 | 7,169,970 |
| 2021-07-07 | $16.00 | $16.96 | $15.81 | $16.82 | $16.74 | 10,684,290 |
| 2021-07-06 | $16.10 | $16.30 | $15.70 | $15.98 | $15.90 | 6,015,450 |
| 2021-07-05 | $16.02 | $16.56 | $15.91 | $16.06 | $15.98 | 6,137,030 |
| 2021-07-02 | $15.96 | $16.29 | $15.62 | $16.18 | $16.10 | 8,848,270 |
| 2021-07-01 | $16.56 | $17.15 | $16.31 | $16.31 | $16.23 | 11,861,900 |
| 2021-06-30 | $16.68 | $17.90 | $16.66 | $16.80 | $16.72 | 23,563,300 |
| 2021-06-29 | $15.15 | $16.60 | $15.15 | $16.60 | $16.52 | 11,336,210 |
| 2021-06-28 | $14.51 | $15.28 | $14.41 | $15.09 | $15.02 | 5,686,930 |
| 2021-06-25 | $15.00 | $15.01 | $14.60 | $14.70 | $14.63 | 4,980,000 |
| 2021-06-24 | $14.86 | $15.64 | $14.60 | $15.13 | $15.06 | 5,921,320 |
| 2021-06-23 | $14.93 | $15.09 | $14.81 | $14.87 | $14.80 | 2,821,750 |
| 2021-06-22 | $14.85 | $15.15 | $14.80 | $15.01 | $14.94 | 3,471,960 |
| 2021-06-21 | $15.13 | $15.36 | $14.93 | $15.01 | $14.94 | 5,105,570 |
| 2021-06-18 | $14.80 | $14.81 | $14.50 | $14.71 | $14.64 | 3,592,690 |
| 2021-06-17 | $14.28 | $15.68 | $14.12 | $14.87 | $14.80 | 6,217,440 |
| 2021-06-16 | $14.13 | $14.32 | $13.92 | $14.26 | $14.19 | 3,046,860 |
| 2021-06-15 | $14.76 | $14.87 | $14.07 | $14.16 | $14.09 | 4,453,600 |
| 2021-06-14 | $14.74 | $14.74 | $14.74 | $14.74 | $14.67 | 0 |
| 2021-06-11 | $14.52 | $14.77 | $14.42 | $14.74 | $14.67 | 4,160,650 |
| 2021-06-10 | $15.15 | $15.22 | $14.60 | $14.62 | $14.55 | 7,421,610 |
| 2021-06-09 | $15.43 | $15.62 | $15.08 | $15.22 | $15.15 | 5,249,310 |
| 2021-06-08 | $16.22 | $16.28 | $15.37 | $15.43 | $15.35 | 9,938,250 |
| 2021-06-07 | $17.65 | $17.70 | $17.20 | $17.49 | $16.53 | 8,855,050 |
| 2021-06-04 | $17.26 | $17.48 | $16.96 | $17.46 | $16.50 | 8,454,800 |
| 2021-06-03 | $16.92 | $17.34 | $16.76 | $17.24 | $16.29 | 7,847,110 |
| 2021-06-02 | $17.39 | $17.61 | $16.86 | $17.01 | $16.07 | 9,016,690 |
| 2021-06-01 | $16.59 | $17.66 | $16.31 | $17.16 | $16.21 | 11,124,860 |
| 2021-05-31 | $16.35 | $16.71 | $16.23 | $16.62 | $15.70 | 5,206,850 |
| 2021-05-28 | $16.79 | $16.79 | $16.31 | $16.41 | $15.51 | 7,492,970 |
| 2021-05-27 | $16.56 | $17.13 | $16.42 | $16.87 | $15.94 | 6,940,780 |
| 2021-05-26 | $17.38 | $17.38 | $16.80 | $16.81 | $15.88 | 10,715,270 |
| 2021-05-25 | $17.18 | $17.59 | $16.81 | $17.38 | $16.42 | 12,698,820 |
| 2021-05-24 | $16.33 | $17.66 | $16.09 | $17.20 | $16.25 | 17,296,380 |
| 2021-05-21 | $16.19 | $16.68 | $16.18 | $16.26 | $15.36 | 15,147,070 |
| 2021-05-20 | $15.30 | $17.19 | $15.09 | $16.99 | $16.05 | 21,354,930 |
| 2021-05-19 | $15.48 | $15.97 | $15.38 | $15.63 | $14.77 | 8,051,330 |
| 2021-05-18 | $14.87 | $15.40 | $14.83 | $15.34 | $14.49 | 5,886,470 |
| 2021-05-17 | $15.12 | $15.35 | $14.90 | $14.91 | $14.09 | 5,978,890 |
| 2021-05-14 | $15.46 | $15.55 | $15.09 | $15.16 | $14.32 | 8,250,750 |
| 2021-05-13 | $15.81 | $15.98 | $15.55 | $15.61 | $14.75 | 7,442,660 |
| 2021-05-12 | $15.42 | $16.28 | $15.34 | $16.02 | $15.14 | 11,708,900 |
| 2021-05-11 | $15.50 | $15.88 | $15.32 | $15.61 | $14.75 | 8,448,390 |
| 2021-05-10 | $15.07 | $15.50 | $14.73 | $15.50 | $14.65 | 7,458,330 |
| 2021-05-07 | $15.56 | $15.57 | $14.95 | $15.07 | $14.24 | 10,200,990 |
| 2021-05-06 | $15.26 | $15.99 | $15.07 | $15.86 | $14.99 | 10,903,140 |
| 2021-05-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.55 | 0 |
| 2021-05-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.55 | 0 |
| 2021-04-30 | $14.90 | $15.52 | $14.64 | $15.40 | $14.55 | 10,199,840 |
| 2021-04-29 | $15.12 | $15.64 | $14.75 | $15.20 | $14.36 | 11,071,380 |
| 2021-04-28 | $14.94 | $15.23 | $14.90 | $15.11 | $14.28 | 6,265,330 |
| 2021-04-27 | $15.40 | $15.40 | $14.89 | $15.07 | $14.24 | 9,912,960 |
| 2021-04-26 | $15.70 | $15.80 | $15.38 | $15.45 | $14.60 | 8,335,330 |
| 2021-04-23 | $16.43 | $16.57 | $15.45 | $15.85 | $14.98 | 15,527,220 |
| 2021-04-22 | $16.61 | $17.00 | $16.21 | $16.78 | $15.86 | 13,371,780 |
| 2021-04-21 | $16.80 | $17.45 | $16.45 | $16.46 | $15.55 | 15,386,130 |
| 2021-04-20 | $17.25 | $17.29 | $16.01 | $16.60 | $15.68 | 19,131,750 |
| 2021-04-19 | $17.38 | $17.97 | $17.08 | $17.70 | $16.72 | 15,877,880 |
| 2021-04-16 | $17.18 | $17.48 | $17.03 | $17.48 | $16.52 | 15,358,420 |
| 2021-04-15 | $17.23 | $17.88 | $16.90 | $17.16 | $16.21 | 16,190,070 |
| 2021-04-14 | $17.99 | $18.13 | $17.35 | $17.70 | $16.72 | 16,954,350 |
| 2021-04-13 | $19.30 | $19.49 | $17.76 | $17.76 | $16.78 | 26,825,770 |
| 2021-04-12 | $19.13 | $19.87 | $18.51 | $19.73 | $18.64 | 25,833,850 |
| 2021-04-09 | $20.00 | $21.67 | $19.70 | $19.82 | $18.73 | 39,410,140 |
| 2021-04-08 | $25.99 | $25.99 | $21.89 | $21.89 | $20.68 | 30,121,430 |
| 2021-04-07 | $24.32 | $24.32 | $24.32 | $24.32 | $22.98 | 4,772,100 |
| 2021-04-06 | $21.65 | $22.11 | $21.18 | $22.11 | $20.89 | 20,611,840 |
| 2021-04-05 | $20.10 | $20.10 | $20.10 | $20.10 | $18.99 | 0 |
| 2021-04-02 | $20.10 | $20.10 | $20.10 | $20.10 | $18.99 | 6,577,990 |
| 2021-04-01 | $18.27 | $18.27 | $18.27 | $18.27 | $17.26 | 3,545,460 |
| 2021-03-31 | $16.61 | $16.61 | $16.61 | $16.61 | $15.69 | 1,562,210 |
| 2021-03-30 | $15.10 | $15.10 | $15.10 | $15.10 | $14.27 | 596,220 |
| 2021-03-29 | $13.73 | $13.73 | $13.73 | $13.73 | $12.97 | 397,230 |
| 2021-03-26 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-25 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-24 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-23 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-22 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-19 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-18 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-17 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-16 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-15 | $12.48 | $12.48 | $12.48 | $12.48 | $11.79 | 0 |
| 2021-03-12 | $12.12 | $12.59 | $11.92 | $12.48 | $11.79 | 4,058,650 |
| 2021-03-11 | $11.66 | $11.94 | $11.64 | $11.91 | $11.25 | 1,370,570 |
| 2021-03-10 | $11.89 | $11.93 | $11.61 | $11.74 | $11.09 | 1,240,410 |
| 2021-03-09 | $12.08 | $12.16 | $11.28 | $11.82 | $11.17 | 2,680,190 |
| 2021-03-08 | $12.30 | $12.42 | $12.04 | $12.09 | $11.42 | 1,431,960 |
| 2021-03-05 | $12.30 | $12.33 | $12.06 | $12.29 | $11.61 | 1,875,380 |
| 2021-03-04 | $12.53 | $12.65 | $12.17 | $12.18 | $11.51 | 2,022,380 |
| 2021-03-03 | $12.38 | $12.66 | $12.36 | $12.54 | $11.85 | 1,669,780 |
| 2021-03-02 | $12.39 | $12.67 | $12.27 | $12.51 | $11.82 | 2,458,900 |
| 2021-03-01 | $12.10 | $12.44 | $12.02 | $12.39 | $11.71 | 1,854,370 |
| 2021-02-26 | $12.04 | $12.42 | $12.00 | $12.10 | $11.43 | 2,034,650 |
| 2021-02-25 | $12.58 | $12.78 | $12.17 | $12.24 | $11.57 | 2,498,050 |
| 2021-02-24 | $12.51 | $12.75 | $12.29 | $12.58 | $11.89 | 3,174,520 |
| 2021-02-23 | $13.00 | $13.15 | $12.41 | $12.45 | $11.76 | 4,656,470 |
| 2021-02-22 | $12.21 | $13.05 | $12.15 | $12.75 | $12.05 | 5,620,850 |
| 2021-02-19 | $11.84 | $12.30 | $11.69 | $12.25 | $11.57 | 3,560,330 |
| 2021-02-18 | $11.63 | $11.98 | $11.63 | $11.79 | $11.14 | 2,732,560 |
| 2021-02-17 | $11.63 | $11.63 | $11.63 | $11.63 | $10.99 | 0 |
| 2021-02-16 | $11.63 | $11.63 | $11.63 | $11.63 | $10.99 | 0 |
| 2021-02-15 | $11.63 | $11.63 | $11.63 | $11.63 | $10.99 | 0 |
| 2021-02-12 | $11.63 | $11.63 | $11.63 | $11.63 | $10.99 | 0 |
| 2021-02-11 | $11.63 | $11.63 | $11.63 | $11.63 | $10.99 | 0 |
| 2021-02-10 | $11.68 | $11.77 | $11.38 | $11.63 | $10.99 | 3,288,020 |
| 2021-02-09 | $11.72 | $11.96 | $11.67 | $11.76 | $11.11 | 3,558,630 |
| 2021-02-08 | $11.30 | $12.05 | $11.13 | $11.96 | $11.30 | 4,276,320 |
| 2021-02-05 | $11.21 | $11.45 | $11.14 | $11.34 | $10.71 | 2,210,580 |
| 2021-02-04 | $11.50 | $11.50 | $11.04 | $11.38 | $10.75 | 3,113,220 |
| 2021-02-03 | $11.30 | $11.69 | $11.11 | $11.53 | $10.89 | 3,947,960 |
| 2021-02-02 | $11.48 | $11.61 | $11.15 | $11.43 | $10.80 | 6,111,020 |
| 2021-02-01 | $10.54 | $11.48 | $10.44 | $11.48 | $10.85 | 5,900,630 |
| 2021-01-29 | $10.66 | $10.76 | $10.23 | $10.44 | $9.86 | 2,043,650 |
| 2021-01-28 | $10.89 | $10.89 | $10.55 | $10.66 | $10.07 | 1,985,060 |
| 2021-01-27 | $10.68 | $11.03 | $10.55 | $10.95 | $10.35 | 2,055,740 |
| 2021-01-26 | $10.59 | $10.83 | $10.42 | $10.68 | $10.09 | 1,822,450 |
| 2021-01-25 | $11.03 | $11.08 | $10.52 | $10.60 | $10.02 | 2,408,700 |
| 2021-01-22 | $11.06 | $11.14 | $11.00 | $11.08 | $10.47 | 1,989,410 |
| 2021-01-21 | $10.97 | $11.19 | $10.91 | $11.05 | $10.44 | 1,629,350 |
| 2021-01-20 | $11.04 | $11.07 | $10.92 | $10.97 | $10.37 | 1,062,400 |
| 2021-01-19 | $10.93 | $11.08 | $10.84 | $11.04 | $10.43 | 1,556,260 |
| 2021-01-18 | $11.25 | $11.25 | $10.91 | $11.00 | $10.39 | 2,580,540 |
| 2021-01-15 | $10.55 | $10.98 | $10.55 | $10.78 | $10.19 | 2,382,170 |
| 2021-01-14 | $10.37 | $10.81 | $10.21 | $10.70 | $10.11 | 2,829,880 |
| 2021-01-13 | $10.44 | $10.45 | $10.20 | $10.37 | $9.80 | 2,283,780 |
| 2021-01-12 | $10.29 | $10.61 | $10.18 | $10.44 | $9.86 | 2,361,010 |
| 2021-01-11 | $10.94 | $10.96 | $10.30 | $10.30 | $9.73 | 3,515,420 |
| 2021-01-08 | $10.92 | $10.98 | $10.57 | $10.93 | $10.33 | 2,863,800 |
| 2021-01-07 | $11.36 | $11.37 | $10.87 | $10.95 | $10.35 | 4,115,070 |
| 2021-01-06 | $12.25 | $12.25 | $11.36 | $11.36 | $10.73 | 7,928,460 |
| 2021-01-05 | $12.64 | $12.69 | $12.40 | $12.62 | $11.92 | 1,712,840 |
| 2021-01-04 | $12.38 | $12.65 | $12.38 | $12.64 | $11.94 | 1,826,250 |
| 2021-01-01 | $12.35 | $12.35 | $12.35 | $12.35 | $11.67 | 0 |
| 2020-12-31 | $12.18 | $12.44 | $12.17 | $12.35 | $11.67 | 1,497,430 |
| 2020-12-30 | $12.16 | $12.43 | $12.02 | $12.22 | $11.55 | 1,145,240 |
| 2020-12-29 | $12.08 | $12.37 | $12.08 | $12.16 | $11.49 | 1,123,970 |
| 2020-12-28 | $12.43 | $12.43 | $12.10 | $12.18 | $11.51 | 1,336,950 |
| 2020-12-25 | $12.22 | $12.55 | $12.06 | $12.42 | $11.74 | 1,471,770 |
| 2020-12-24 | $12.63 | $12.76 | $12.15 | $12.22 | $11.55 | 2,157,410 |
| 2020-12-23 | $12.62 | $12.74 | $12.41 | $12.63 | $11.93 | 1,743,810 |
| 2020-12-22 | $13.04 | $13.07 | $12.59 | $12.62 | $11.92 | 2,263,880 |
| 2020-12-21 | $12.98 | $13.28 | $12.93 | $13.16 | $12.43 | 2,260,330 |
| 2020-12-18 | $12.92 | $13.49 | $12.92 | $13.20 | $12.47 | 3,618,560 |
| 2020-12-17 | $12.58 | $12.83 | $12.17 | $12.80 | $12.09 | 2,605,070 |
| 2020-12-16 | $12.97 | $12.97 | $12.62 | $12.69 | $11.99 | 1,237,760 |
| 2020-12-15 | $12.90 | $12.98 | $12.77 | $12.93 | $12.22 | 1,268,960 |
| 2020-12-14 | $12.65 | $12.89 | $12.52 | $12.84 | $12.13 | 1,420,180 |
| 2020-12-11 | $12.93 | $12.93 | $12.51 | $12.65 | $11.95 | 1,762,270 |
| 2020-12-10 | $12.76 | $13.05 | $12.68 | $12.85 | $12.14 | 1,487,570 |
| 2020-12-09 | $13.07 | $13.21 | $12.77 | $12.79 | $12.09 | 2,244,540 |
| 2020-12-08 | $13.48 | $13.52 | $13.10 | $13.10 | $12.38 | 2,931,200 |
| 2020-12-07 | $13.90 | $13.90 | $13.50 | $13.52 | $12.77 | 2,059,370 |
| 2020-12-04 | $13.71 | $13.84 | $13.69 | $13.81 | $13.05 | 1,494,940 |
| 2020-12-03 | $13.72 | $13.89 | $13.62 | $13.77 | $13.01 | 2,092,070 |
| 2020-12-02 | $14.14 | $14.19 | $13.76 | $13.80 | $13.04 | 3,273,120 |
| 2020-12-01 | $13.99 | $14.05 | $13.71 | $14.05 | $13.28 | 3,204,810 |
| 2020-11-30 | $14.19 | $14.28 | $13.91 | $14.00 | $13.23 | 3,366,350 |
| 2020-11-27 | $14.35 | $14.44 | $14.00 | $14.15 | $13.37 | 4,363,170 |
| 2020-11-26 | $13.83 | $14.44 | $13.59 | $14.35 | $13.56 | 7,894,650 |
| 2020-11-25 | $13.55 | $14.19 | $13.42 | $13.83 | $13.07 | 7,243,010 |
| 2020-11-24 | $13.68 | $13.69 | $13.36 | $13.43 | $12.69 | 2,691,540 |
| 2020-11-23 | $13.80 | $13.80 | $13.50 | $13.68 | $12.93 | 3,663,790 |
| 2020-11-20 | $13.78 | $14.01 | $13.54 | $13.83 | $13.07 | 4,188,410 |
| 2020-11-19 | $13.55 | $14.19 | $13.37 | $13.75 | $12.99 | 7,511,940 |
| 2020-11-18 | $12.60 | $13.73 | $12.53 | $13.50 | $12.76 | 7,107,790 |
| 2020-11-17 | $12.98 | $12.98 | $12.45 | $12.60 | $11.91 | 2,991,270 |
| 2020-11-16 | $12.83 | $13.05 | $12.80 | $12.98 | $12.26 | 1,830,330 |
| 2020-11-13 | $13.08 | $13.17 | $12.72 | $12.87 | $12.16 | 2,372,640 |
| 2020-11-12 | $13.20 | $13.29 | $13.05 | $13.08 | $12.36 | 1,701,600 |
| 2020-11-11 | $13.45 | $13.48 | $13.12 | $13.16 | $12.43 | 2,103,060 |
| 2020-11-10 | $13.54 | $13.58 | $13.32 | $13.43 | $12.69 | 2,443,980 |
| 2020-11-09 | $13.11 | $13.60 | $13.11 | $13.51 | $12.77 | 3,393,520 |
| 2020-11-06 | $13.36 | $13.36 | $13.00 | $13.10 | $12.38 | 2,289,980 |
| 2020-11-05 | $13.16 | $13.35 | $13.13 | $13.34 | $12.60 | 2,838,390 |
| 2020-11-04 | $13.22 | $13.33 | $13.02 | $13.12 | $12.40 | 2,530,400 |
| 2020-11-03 | $13.16 | $13.27 | $13.03 | $13.19 | $12.46 | 2,184,630 |
| 2020-11-02 | $13.00 | $13.40 | $12.73 | $13.07 | $12.35 | 3,047,380 |
| 2020-10-30 | $13.11 | $13.37 | $12.90 | $12.93 | $12.22 | 3,276,390 |
| 2020-10-29 | $13.00 | $13.27 | $12.99 | $13.15 | $12.43 | 2,940,700 |
| 2020-10-28 | $13.65 | $13.69 | $13.01 | $13.20 | $12.47 | 5,075,260 |
| 2020-10-27 | $14.50 | $14.50 | $13.37 | $13.70 | $12.94 | 7,393,820 |
| 2020-10-26 | $14.19 | $14.75 | $14.17 | $14.50 | $13.70 | 3,425,760 |
| 2020-10-23 | $14.62 | $14.68 | $14.23 | $14.23 | $13.45 | 2,395,560 |
| 2020-10-22 | $14.38 | $14.79 | $14.04 | $14.62 | $13.81 | 2,526,400 |
| 2020-10-21 | $14.88 | $14.89 | $14.30 | $14.43 | $13.63 | 2,751,450 |
| 2020-10-20 | $14.34 | $14.85 | $14.26 | $14.77 | $13.96 | 2,932,000 |
| 2020-10-19 | $14.65 | $14.73 | $14.29 | $14.34 | $13.55 | 2,260,500 |
| 2020-10-16 | $14.77 | $14.77 | $14.35 | $14.50 | $13.70 | 2,151,430 |
| 2020-10-15 | $14.95 | $14.98 | $14.54 | $14.59 | $13.79 | 2,833,540 |
| 2020-10-14 | $14.80 | $14.97 | $14.58 | $14.95 | $14.13 | 3,620,280 |
| 2020-10-13 | $14.65 | $14.97 | $14.51 | $14.79 | $13.97 | 4,248,990 |
| 2020-10-12 | $14.14 | $14.76 | $14.10 | $14.69 | $13.88 | 3,921,880 |
| 2020-10-09 | $14.30 | $14.52 | $14.20 | $14.24 | $13.46 | 3,367,370 |
| 2020-10-08 | $13.97 | $13.97 | $13.97 | $13.97 | $13.20 | 0 |
| 2020-10-07 | $13.97 | $13.97 | $13.97 | $13.97 | $13.20 | 0 |
| 2020-10-06 | $13.97 | $13.97 | $13.97 | $13.97 | $13.20 | 0 |
| 2020-10-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.20 | 0 |
| 2020-10-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.20 | 0 |
| 2020-10-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.20 | 0 |
| 2020-09-30 | $13.70 | $14.35 | $13.68 | $13.97 | $13.20 | 3,782,590 |
| 2020-09-29 | $13.41 | $13.90 | $13.29 | $13.71 | $12.95 | 4,880,330 |
| 2020-09-28 | $13.67 | $13.74 | $13.34 | $13.46 | $12.72 | 2,278,160 |
| 2020-09-25 | $13.82 | $13.95 | $13.61 | $13.64 | $12.89 | 1,862,640 |
| 2020-09-24 | $14.18 | $14.19 | $13.72 | $13.85 | $13.09 | 3,123,070 |
| 2020-09-23 | $14.20 | $14.48 | $14.01 | $14.30 | $13.51 | 2,612,800 |
| 2020-09-22 | $14.07 | $14.32 | $13.92 | $14.05 | $13.28 | 2,169,170 |
| 2020-09-21 | $14.35 | $14.53 | $14.22 | $14.28 | $13.49 | 3,291,200 |
| 2020-09-18 | $14.12 | $14.39 | $14.00 | $14.35 | $13.56 | 3,711,600 |
| 2020-09-17 | $14.06 | $14.29 | $13.83 | $14.11 | $13.33 | 2,584,620 |
| 2020-09-16 | $14.17 | $14.27 | $13.88 | $14.13 | $13.35 | 2,257,330 |
| 2020-09-15 | $14.45 | $14.45 | $14.01 | $14.13 | $13.35 | 2,792,050 |
| 2020-09-14 | $14.50 | $14.67 | $14.18 | $14.35 | $13.56 | 3,469,990 |
| 2020-09-11 | $13.65 | $14.48 | $13.61 | $14.38 | $13.59 | 3,780,060 |
| 2020-09-10 | $14.37 | $14.38 | $13.76 | $13.85 | $13.09 | 4,217,470 |
| 2020-09-09 | $15.00 | $15.00 | $14.06 | $14.09 | $13.31 | 6,608,880 |
| 2020-09-08 | $15.87 | $15.87 | $14.70 | $15.18 | $14.34 | 8,814,680 |
| 2020-09-07 | $16.33 | $16.64 | $16.13 | $16.25 | $15.35 | 3,113,130 |
| 2020-09-04 | $16.15 | $16.39 | $15.80 | $16.32 | $15.42 | 2,784,170 |
| 2020-09-03 | $16.55 | $16.67 | $16.22 | $16.25 | $15.35 | 2,869,730 |
| 2020-09-02 | $16.78 | $16.93 | $16.56 | $16.59 | $15.68 | 2,698,730 |
| 2020-09-01 | $16.80 | $16.96 | $16.61 | $16.82 | $15.89 | 2,953,600 |
| 2020-08-31 | $16.81 | $17.18 | $16.66 | $16.68 | $15.76 | 3,989,230 |
| 2020-08-28 | $16.58 | $16.86 | $16.30 | $16.80 | $15.87 | 3,474,560 |
| 2020-08-27 | $16.20 | $16.78 | $16.14 | $16.48 | $15.57 | 3,692,970 |
| 2020-08-26 | $17.03 | $17.03 | $16.20 | $16.33 | $15.43 | 4,935,420 |
| 2020-08-25 | $16.96 | $17.20 | $16.85 | $17.04 | $16.10 | 4,534,180 |
| 2020-08-24 | $17.80 | $17.80 | $16.78 | $16.90 | $15.97 | 6,444,240 |
| 2020-08-21 | $18.30 | $18.31 | $17.77 | $17.87 | $16.69 | 3,630,390 |
| 2020-08-20 | $18.14 | $18.48 | $17.77 | $18.17 | $16.97 | 3,168,560 |
| 2020-08-19 | $18.59 | $18.72 | $18.31 | $18.37 | $17.15 | 4,216,560 |
| 2020-08-18 | $18.75 | $18.91 | $18.39 | $18.57 | $17.34 | 4,969,410 |
| 2020-08-17 | $18.07 | $18.95 | $17.96 | $18.73 | $17.49 | 7,572,010 |
| 2020-08-14 | $17.82 | $17.99 | $17.41 | $17.93 | $16.74 | 4,046,470 |
| 2020-08-13 | $17.79 | $17.84 | $17.38 | $17.50 | $16.34 | 3,315,150 |
| 2020-08-12 | $18.13 | $18.26 | $17.05 | $17.65 | $16.48 | 6,861,410 |
| 2020-08-11 | $18.99 | $18.99 | $18.07 | $18.13 | $16.93 | 5,714,360 |
| 2020-08-10 | $18.30 | $19.20 | $18.06 | $18.94 | $17.69 | 8,474,340 |
| 2020-08-07 | $18.49 | $18.79 | $17.91 | $18.30 | $17.09 | 6,823,320 |
| 2020-08-06 | $19.02 | $19.10 | $18.34 | $18.67 | $17.43 | 7,163,540 |
| 2020-08-05 | $19.17 | $19.37 | $18.76 | $19.01 | $17.75 | 7,535,660 |
| 2020-08-04 | $19.75 | $19.79 | $18.68 | $18.89 | $17.64 | 11,400,300 |
| 2020-08-03 | $19.02 | $20.39 | $18.61 | $19.81 | $18.50 | 14,950,560 |
| 2020-07-31 | $19.40 | $20.47 | $19.31 | $19.60 | $18.30 | 12,723,690 |
| 2020-07-30 | $18.87 | $20.19 | $18.35 | $19.84 | $18.53 | 17,205,710 |
| 2020-07-29 | $19.00 | $20.25 | $18.30 | $19.08 | $17.82 | 18,304,970 |
| 2020-07-28 | $17.14 | $19.29 | $17.14 | $19.29 | $18.01 | 14,599,060 |
| 2020-07-27 | $16.28 | $17.61 | $16.26 | $17.54 | $16.38 | 12,908,900 |
| 2020-07-24 | $16.40 | $16.78 | $15.50 | $16.09 | $15.03 | 8,295,540 |
| 2020-07-23 | $15.83 | $16.75 | $15.20 | $16.74 | $15.63 | 8,308,100 |
| 2020-07-22 | $15.84 | $16.15 | $15.53 | $16.01 | $14.95 | 5,224,720 |
| 2020-07-21 | $16.20 | $16.20 | $15.61 | $15.93 | $14.88 | 5,244,830 |
| 2020-07-20 | $15.28 | $16.08 | $15.07 | $15.93 | $14.88 | 7,342,900 |
| 2020-07-17 | $14.70 | $15.45 | $14.36 | $14.89 | $13.90 | 7,441,510 |
| 2020-07-16 | $16.47 | $16.84 | $15.01 | $15.01 | $14.02 | 10,563,250 |
| 2020-07-15 | $17.30 | $17.34 | $16.41 | $16.68 | $15.58 | 9,099,290 |
| 2020-07-14 | $16.50 | $17.65 | $16.10 | $17.35 | $16.20 | 13,442,610 |
| 2020-07-13 | $15.13 | $16.66 | $15.13 | $16.35 | $15.27 | 11,930,450 |
| 2020-07-10 | $15.98 | $15.98 | $15.25 | $15.25 | $14.24 | 11,530,300 |
| 2020-07-09 | $14.40 | $15.98 | $14.29 | $15.98 | $14.92 | 16,744,760 |
| 2020-07-08 | $14.22 | $14.66 | $14.21 | $14.53 | $13.57 | 9,416,040 |
| 2020-07-07 | $14.41 | $15.18 | $14.06 | $14.61 | $13.64 | 14,523,400 |
| 2020-07-06 | $14.00 | $14.57 | $13.94 | $14.38 | $13.43 | 12,004,120 |
| 2020-07-03 | $14.08 | $14.57 | $13.76 | $14.05 | $13.12 | 12,707,310 |
| 2020-07-02 | $13.53 | $14.88 | $13.32 | $14.30 | $13.35 | 19,633,180 |
| 2020-07-01 | $13.60 | $13.98 | $13.16 | $13.53 | $12.63 | 19,761,090 |
| 2020-06-30 | $11.94 | $12.99 | $11.90 | $12.99 | $12.13 | 5,271,590 |
| 2020-06-29 | $12.18 | $12.29 | $11.73 | $11.81 | $11.03 | 5,243,510 |
| 2020-06-26 | $12.17 | $12.17 | $12.17 | $12.17 | $11.36 | 0 |
| 2020-06-25 | $12.17 | $12.17 | $12.17 | $12.17 | $11.36 | 0 |
| 2020-06-24 | $12.15 | $12.38 | $12.12 | $12.17 | $11.36 | 3,759,060 |
| 2020-06-23 | $12.46 | $12.66 | $12.10 | $12.25 | $11.44 | 6,277,660 |
| 2020-06-22 | $12.30 | $12.59 | $12.22 | $12.46 | $11.64 | 6,093,070 |
| 2020-06-19 | $12.16 | $12.70 | $12.12 | $12.30 | $11.49 | 7,251,880 |
| 2020-06-18 | $12.15 | $12.34 | $12.01 | $12.22 | $11.41 | 6,523,230 |
| 2020-06-17 | $11.56 | $12.37 | $11.56 | $12.19 | $11.38 | 8,750,440 |
| 2020-06-16 | $11.41 | $11.65 | $11.37 | $11.60 | $10.83 | 3,999,580 |
| 2020-06-15 | $11.48 | $11.56 | $11.26 | $11.27 | $10.52 | 4,021,670 |
| 2020-06-12 | $11.40 | $11.64 | $11.38 | $11.41 | $10.65 | 3,684,340 |
| 2020-06-11 | $11.68 | $11.95 | $11.61 | $11.69 | $10.92 | 4,234,490 |
| 2020-06-10 | $11.95 | $12.19 | $11.72 | $11.82 | $11.04 | 4,642,630 |
| 2020-06-09 | $11.63 | $12.13 | $11.45 | $12.06 | $11.26 | 6,417,390 |
| 2020-06-08 | $11.90 | $12.09 | $11.60 | $11.61 | $10.84 | 4,704,670 |
| 2020-06-05 | $11.82 | $11.98 | $11.72 | $11.90 | $11.11 | 4,576,180 |
| 2020-06-04 | $12.25 | $12.27 | $11.76 | $11.81 | $11.03 | 7,708,760 |
| 2020-06-03 | $12.31 | $12.45 | $12.10 | $12.20 | $11.39 | 6,450,730 |
| 2020-06-02 | $12.53 | $12.70 | $12.18 | $12.29 | $11.48 | 8,338,970 |
| 2020-06-01 | $12.45 | $12.79 | $12.28 | $12.66 | $11.82 | 10,115,370 |
| 2020-05-29 | $12.87 | $13.16 | $12.33 | $12.40 | $11.58 | 16,372,700 |
| 2020-05-28 | $12.05 | $13.44 | $11.91 | $13.44 | $12.31 | 19,998,840 |
| 2020-05-27 | $11.89 | $12.44 | $11.58 | $12.22 | $11.19 | 9,277,670 |
| 2020-05-26 | $11.40 | $11.93 | $11.33 | $11.91 | $10.91 | 7,471,960 |
| 2020-05-25 | $11.25 | $11.57 | $11.22 | $11.48 | $10.52 | 5,870,870 |
| 2020-05-22 | $11.75 | $11.89 | $11.21 | $11.25 | $10.31 | 8,266,690 |
| 2020-05-21 | $11.85 | $12.24 | $11.78 | $11.97 | $10.97 | 7,213,320 |
| 2020-05-20 | $12.30 | $12.60 | $11.89 | $11.89 | $10.89 | 11,446,250 |
| 2020-05-19 | $11.91 | $12.85 | $11.70 | $12.53 | $11.48 | 14,674,590 |
| 2020-05-18 | $12.21 | $12.28 | $11.80 | $11.88 | $10.88 | 10,881,060 |
| 2020-05-15 | $12.55 | $13.09 | $12.21 | $12.40 | $11.36 | 16,022,890 |
| 2020-05-14 | $12.28 | $13.46 | $12.18 | $12.75 | $11.68 | 24,579,850 |
| 2020-05-13 | $11.40 | $12.60 | $11.13 | $12.60 | $11.54 | 18,334,470 |
| 2020-05-12 | $11.99 | $12.14 | $11.21 | $11.45 | $10.49 | 14,836,130 |
| 2020-05-11 | $12.50 | $13.20 | $11.71 | $11.99 | $10.98 | 25,471,460 |
| 2020-05-08 | $11.20 | $12.20 | $11.20 | $12.20 | $11.18 | 11,011,190 |
| 2020-05-07 | $11.45 | $11.97 | $11.07 | $11.09 | $10.16 | 19,490,110 |
| 2020-05-06 | $9.75 | $10.88 | $9.75 | $10.88 | $9.97 | 7,634,930 |
| 2020-05-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.06 | 0 |
| 2020-05-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.06 | 0 |
| 2020-05-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.06 | 0 |
| 2020-04-30 | $9.83 | $9.96 | $9.68 | $9.89 | $9.06 | 6,349,250 |
| 2020-04-29 | $9.48 | $9.69 | $9.45 | $9.56 | $8.76 | 2,817,120 |
| 2020-04-28 | $9.41 | $9.70 | $9.26 | $9.62 | $8.81 | 5,589,070 |
| 2020-04-27 | $9.07 | $9.65 | $9.07 | $9.40 | $8.61 | 6,973,230 |
| 2020-04-24 | $9.22 | $9.22 | $9.02 | $9.04 | $8.28 | 2,837,370 |
| 2020-04-23 | $9.16 | $9.26 | $9.03 | $9.23 | $8.46 | 4,322,450 |
| 2020-04-22 | $9.13 | $9.19 | $9.01 | $9.16 | $8.39 | 4,385,150 |
| 2020-04-21 | $9.21 | $9.38 | $9.07 | $9.26 | $8.48 | 8,344,810 |
| 2020-04-20 | $9.94 | $9.94 | $9.46 | $9.62 | $8.81 | 12,094,690 |
| 2020-04-17 | $9.18 | $9.18 | $9.00 | $9.04 | $8.28 | 1,116,770 |
| 2020-04-16 | $8.98 | $9.12 | $8.92 | $9.08 | $8.32 | 1,196,510 |
| 2020-04-15 | $9.15 | $9.15 | $8.96 | $8.99 | $8.24 | 1,040,080 |
| 2020-04-14 | $8.89 | $9.11 | $8.81 | $9.08 | $8.32 | 1,354,790 |
| 2020-04-13 | $8.90 | $8.95 | $8.78 | $8.79 | $8.05 | 1,134,740 |
| 2020-04-10 | $9.06 | $9.14 | $8.91 | $8.97 | $8.22 | 1,248,880 |
| 2020-04-09 | $9.18 | $9.18 | $9.11 | $9.15 | $8.38 | 1,040,280 |
| 2020-04-08 | $9.10 | $9.17 | $9.06 | $9.13 | $8.36 | 1,321,340 |
| 2020-04-07 | $8.96 | $9.15 | $8.92 | $9.12 | $8.35 | 1,845,410 |
| 2020-04-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.13 | 0 |
| 2020-04-03 | $8.99 | $9.04 | $8.82 | $8.87 | $8.13 | 1,278,960 |
| 2020-04-02 | $8.69 | $8.99 | $8.69 | $8.98 | $8.23 | 1,435,630 |
| 2020-04-01 | $8.92 | $8.92 | $8.66 | $8.75 | $8.02 | 1,383,070 |
| 2020-03-31 | $8.60 | $8.72 | $8.60 | $8.64 | $7.92 | 966,670 |
| 2020-03-30 | $8.78 | $8.79 | $8.49 | $8.54 | $7.82 | 1,546,430 |
| 2020-03-27 | $8.90 | $8.97 | $8.83 | $8.83 | $8.09 | 1,283,910 |
| 2020-03-26 | $8.95 | $9.02 | $8.82 | $8.83 | $8.09 | 1,328,750 |
| 2020-03-25 | $9.10 | $9.15 | $9.00 | $9.03 | $8.27 | 1,724,820 |
| 2020-03-24 | $8.88 | $9.01 | $8.70 | $8.94 | $8.19 | 1,629,240 |
| 2020-03-23 | $8.99 | $9.08 | $8.77 | $8.77 | $8.03 | 1,631,870 |
| 2020-03-20 | $8.99 | $9.31 | $8.92 | $9.14 | $8.37 | 2,236,310 |
| 2020-03-19 | $8.84 | $8.98 | $8.68 | $8.90 | $8.15 | 2,008,400 |
| 2020-03-18 | $9.18 | $9.34 | $8.78 | $8.89 | $8.14 | 2,762,530 |
| 2020-03-17 | $9.35 | $9.50 | $8.95 | $9.14 | $8.37 | 2,915,480 |
| 2020-03-16 | $9.50 | $9.77 | $9.30 | $9.44 | $8.65 | 3,876,680 |
| 2020-03-13 | $9.35 | $9.55 | $9.16 | $9.50 | $8.70 | 2,848,930 |
| 2020-03-12 | $9.60 | $9.72 | $9.50 | $9.63 | $8.82 | 2,188,720 |
| 2020-03-11 | $9.92 | $10.06 | $9.73 | $9.77 | $8.95 | 4,133,170 |
| 2020-03-10 | $9.42 | $9.93 | $9.42 | $9.92 | $9.09 | 4,308,040 |
| 2020-03-09 | $9.65 | $9.91 | $9.58 | $9.59 | $8.79 | 3,668,320 |
| 2020-03-06 | $9.82 | $9.87 | $9.66 | $9.76 | $8.94 | 3,607,210 |
| 2020-03-05 | $9.53 | $10.20 | $9.43 | $9.96 | $9.12 | 6,244,040 |
| 2020-03-04 | $9.32 | $9.42 | $9.25 | $9.42 | $8.63 | 1,636,220 |
| 2020-03-03 | $9.42 | $9.55 | $9.26 | $9.36 | $8.57 | 2,657,530 |
| 2020-03-02 | $9.10 | $9.34 | $8.93 | $9.25 | $8.47 | 2,305,710 |
| 2020-02-28 | $9.36 | $9.36 | $8.90 | $8.91 | $8.16 | 3,777,100 |
| 2020-02-27 | $9.46 | $9.60 | $9.40 | $9.51 | $8.71 | 2,359,580 |
| 2020-02-26 | $9.56 | $9.65 | $9.43 | $9.48 | $8.68 | 3,389,010 |
| 2020-02-25 | $9.49 | $9.61 | $9.26 | $9.55 | $8.75 | 3,135,920 |
| 2020-02-24 | $9.69 | $9.78 | $9.58 | $9.76 | $8.94 | 2,923,860 |
| 2020-02-21 | $9.71 | $9.85 | $9.65 | $9.74 | $8.92 | 3,842,800 |
| 2020-02-20 | $9.43 | $9.75 | $9.40 | $9.72 | $8.90 | 4,137,720 |
| 2020-02-19 | $9.55 | $9.60 | $9.36 | $9.43 | $8.64 | 4,198,560 |
| 2020-02-18 | $9.58 | $9.88 | $9.52 | $9.73 | $8.91 | 2,938,800 |
| 2020-02-17 | $9.14 | $9.60 | $9.14 | $9.51 | $8.71 | 3,579,130 |
| 2020-02-14 | $9.08 | $9.16 | $8.99 | $9.08 | $8.32 | 1,605,460 |
| 2020-02-13 | $9.20 | $9.24 | $9.01 | $9.04 | $8.28 | 2,002,550 |
| 2020-02-12 | $9.10 | $9.23 | $9.10 | $9.21 | $8.44 | 1,935,470 |
| 2020-02-11 | $9.34 | $9.34 | $9.10 | $9.15 | $8.38 | 2,272,820 |
| 2020-02-10 | $9.00 | $9.29 | $8.95 | $9.29 | $8.51 | 2,743,650 |
| 2020-02-07 | $8.96 | $9.06 | $8.84 | $9.02 | $8.26 | 2,325,050 |
| 2020-02-06 | $8.97 | $9.13 | $8.80 | $9.02 | $8.26 | 2,606,850 |
| 2020-02-05 | $8.82 | $9.20 | $8.72 | $8.97 | $8.22 | 2,746,350 |
| 2020-02-04 | $8.20 | $8.98 | $8.20 | $8.82 | $8.08 | 3,834,970 |
| 2020-02-03 | $9.09 | $9.09 | $9.09 | $9.09 | $8.33 | 613,300 |
| 2020-01-31 | $10.10 | $10.10 | $10.10 | $10.10 | $9.25 | 0 |
| 2020-01-30 | $10.10 | $10.10 | $10.10 | $10.10 | $9.25 | 0 |
| 2020-01-29 | $10.10 | $10.10 | $10.10 | $10.10 | $9.25 | 0 |
| 2020-01-28 | $10.10 | $10.10 | $10.10 | $10.10 | $9.25 | 0 |
| 2020-01-27 | $10.10 | $10.10 | $10.10 | $10.10 | $9.25 | 0 |
| 2020-01-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.25 | 0 |
| 2020-01-23 | $10.27 | $10.40 | $9.90 | $10.10 | $9.25 | 3,448,530 |
| 2020-01-22 | $10.06 | $10.45 | $9.91 | $10.35 | $9.48 | 3,700,950 |
| 2020-01-21 | $10.00 | $10.18 | $9.90 | $10.10 | $9.25 | 3,294,310 |
| 2020-01-20 | $10.02 | $10.24 | $9.89 | $9.95 | $9.12 | 4,410,340 |
| 2020-01-17 | $9.76 | $9.85 | $9.61 | $9.67 | $8.86 | 1,150,090 |
| 2020-01-16 | $9.90 | $9.97 | $9.75 | $9.75 | $8.93 | 1,638,000 |
| 2020-01-15 | $9.98 | $10.02 | $9.83 | $9.91 | $9.08 | 1,947,830 |
| 2020-01-14 | $9.98 | $10.08 | $9.93 | $10.01 | $9.17 | 2,703,530 |
| 2020-01-13 | $9.83 | $10.01 | $9.74 | $9.98 | $9.14 | 1,946,430 |
| 2020-01-10 | $9.94 | $10.02 | $9.82 | $9.83 | $9.01 | 1,768,760 |
| 2020-01-09 | $9.90 | $9.98 | $9.80 | $9.94 | $9.11 | 1,930,670 |
| 2020-01-08 | $10.01 | $10.29 | $9.82 | $9.83 | $9.01 | 3,533,110 |
| 2020-01-07 | $10.03 | $10.09 | $9.91 | $10.00 | $9.16 | 2,542,760 |
| 2020-01-06 | $9.72 | $10.03 | $9.66 | $10.02 | $9.18 | 5,586,680 |
| 2020-01-03 | $9.74 | $9.85 | $9.71 | $9.79 | $8.97 | 2,360,240 |
| 2020-01-02 | $9.68 | $9.79 | $9.67 | $9.75 | $8.93 | 2,395,280 |
| 2020-01-01 | $9.66 | $9.66 | $9.66 | $9.66 | $8.85 | 0 |
| 2019-12-31 | $9.58 | $9.69 | $9.51 | $9.66 | $8.85 | 1,620,110 |
| 2019-12-30 | $9.46 | $9.64 | $9.33 | $9.55 | $8.75 | 1,932,170 |
| 2019-12-27 | $9.75 | $9.81 | $9.52 | $9.55 | $8.75 | 2,519,320 |
| 2019-12-26 | $9.70 | $9.77 | $9.63 | $9.75 | $8.93 | 2,060,170 |
| 2019-12-25 | $9.76 | $9.76 | $9.60 | $9.69 | $8.88 | 2,323,620 |
| 2019-12-24 | $9.40 | $9.88 | $9.36 | $9.68 | $8.87 | 3,607,380 |
| 2019-12-23 | $9.56 | $9.63 | $9.37 | $9.39 | $8.60 | 1,957,950 |
| 2019-12-20 | $9.74 | $9.84 | $9.56 | $9.56 | $8.76 | 2,545,380 |
| 2019-12-19 | $9.64 | $9.97 | $9.62 | $9.75 | $8.93 | 4,558,910 |
| 2019-12-18 | $9.65 | $9.66 | $9.54 | $9.66 | $8.85 | 3,341,100 |
| 2019-12-17 | $9.52 | $9.65 | $9.45 | $9.65 | $8.84 | 4,593,580 |
| 2019-12-16 | $9.47 | $9.52 | $9.36 | $9.52 | $8.72 | 3,017,360 |
| 2019-12-13 | $9.40 | $9.50 | $9.37 | $9.45 | $8.66 | 2,206,850 |
| 2019-12-12 | $9.50 | $9.52 | $9.32 | $9.35 | $8.57 | 2,623,640 |
| 2019-12-11 | $9.58 | $9.62 | $9.39 | $9.50 | $8.70 | 3,285,560 |
| 2019-12-10 | $9.73 | $9.74 | $9.52 | $9.63 | $8.82 | 3,571,400 |
| 2019-12-09 | $9.45 | $9.76 | $9.41 | $9.72 | $8.90 | 5,672,380 |
| 2019-12-06 | $9.32 | $9.49 | $9.32 | $9.45 | $8.66 | 3,599,860 |
| 2019-12-05 | $9.33 | $9.43 | $9.28 | $9.39 | $8.60 | 3,929,300 |
| 2019-12-04 | $9.54 | $9.54 | $9.23 | $9.33 | $8.55 | 5,106,380 |
| 2019-12-03 | $9.50 | $9.67 | $9.46 | $9.58 | $8.78 | 4,911,310 |
| 2019-12-02 | $9.52 | $9.79 | $9.30 | $9.70 | $8.89 | 8,766,790 |
| 2019-11-29 | $9.81 | $10.49 | $9.70 | $9.82 | $9.00 | 13,948,720 |
| 2019-11-28 | $8.71 | $9.56 | $8.62 | $9.56 | $8.76 | 3,079,880 |
| 2019-11-27 | $8.79 | $8.79 | $8.68 | $8.69 | $7.96 | 569,750 |
| 2019-11-26 | $8.74 | $8.81 | $8.69 | $8.70 | $7.97 | 634,880 |
| 2019-11-25 | $8.72 | $8.76 | $8.63 | $8.72 | $7.99 | 635,200 |
| 2019-11-22 | $8.77 | $8.93 | $8.70 | $8.73 | $8.00 | 726,380 |
| 2019-11-21 | $8.74 | $8.82 | $8.67 | $8.77 | $8.03 | 751,290 |
| 2019-11-20 | $8.99 | $8.99 | $8.79 | $8.80 | $8.06 | 705,940 |
| 2019-11-19 | $8.68 | $8.94 | $8.68 | $8.94 | $8.19 | 1,124,720 |
| 2019-11-18 | $8.75 | $8.78 | $8.62 | $8.71 | $7.98 | 801,950 |
| 2019-11-15 | $8.94 | $8.99 | $8.66 | $8.69 | $7.96 | 1,352,350 |
| 2019-11-14 | $8.94 | $9.07 | $8.88 | $8.94 | $8.19 | 924,860 |
| 2019-11-13 | $8.95 | $9.02 | $8.87 | $8.99 | $8.24 | 877,520 |
| 2019-11-12 | $8.81 | $8.94 | $8.77 | $8.94 | $8.19 | 899,090 |
| 2019-11-11 | $8.82 | $9.02 | $8.76 | $8.81 | $8.07 | 1,495,830 |
| 2019-11-08 | $8.96 | $8.97 | $8.87 | $8.88 | $8.13 | 757,240 |
| 2019-11-07 | $8.82 | $8.95 | $8.81 | $8.90 | $8.15 | 883,910 |
| 2019-11-06 | $9.13 | $9.13 | $8.81 | $8.86 | $8.12 | 1,404,380 |
| 2019-11-05 | $9.15 | $9.15 | $9.00 | $9.07 | $8.31 | 900,270 |
| 2019-11-04 | $9.03 | $9.13 | $9.01 | $9.06 | $8.30 | 838,580 |
| 2019-11-01 | $9.01 | $9.09 | $8.89 | $9.06 | $8.30 | 981,690 |
| 2019-10-31 | $9.19 | $9.28 | $8.93 | $9.03 | $8.27 | 1,751,960 |
| 2019-10-30 | $9.23 | $9.30 | $9.18 | $9.23 | $8.46 | 1,001,520 |
| 2019-10-29 | $9.61 | $9.61 | $9.26 | $9.30 | $8.52 | 2,935,360 |
| 2019-10-28 | $9.59 | $9.66 | $9.53 | $9.60 | $8.79 | 1,969,510 |
| 2019-10-25 | $9.49 | $9.60 | $9.46 | $9.59 | $8.79 | 908,130 |
| 2019-10-24 | $9.49 | $9.60 | $9.39 | $9.53 | $8.73 | 1,198,700 |
| 2019-10-23 | $9.42 | $9.75 | $9.33 | $9.52 | $8.72 | 2,167,500 |
| 2019-10-22 | $9.18 | $9.36 | $9.18 | $9.31 | $8.53 | 1,205,610 |
| 2019-10-21 | $9.30 | $9.30 | $9.10 | $9.22 | $8.45 | 898,570 |
| 2019-10-18 | $9.56 | $9.56 | $9.25 | $9.31 | $8.53 | 1,526,000 |
| 2019-10-17 | $9.46 | $9.53 | $9.41 | $9.51 | $8.71 | 777,880 |
| 2019-10-16 | $9.64 | $9.64 | $9.43 | $9.43 | $8.64 | 1,684,620 |
| 2019-10-15 | $9.69 | $9.72 | $9.53 | $9.59 | $8.79 | 1,090,520 |
| 2019-10-14 | $9.61 | $9.74 | $9.57 | $9.69 | $8.88 | 2,094,840 |
| 2019-10-11 | $9.63 | $9.66 | $9.54 | $9.57 | $8.77 | 1,626,300 |
| 2019-10-10 | $9.57 | $9.67 | $9.52 | $9.62 | $8.81 | 1,318,920 |
| 2019-10-09 | $9.51 | $9.58 | $9.39 | $9.57 | $8.77 | 1,115,350 |
| 2019-10-08 | $9.63 | $9.70 | $9.45 | $9.50 | $8.70 | 1,865,940 |
| 2019-10-07 | $9.63 | $9.63 | $9.63 | $9.63 | $8.82 | 0 |
| 2019-10-04 | $9.63 | $9.63 | $9.63 | $9.63 | $8.82 | 0 |
| 2019-10-03 | $9.63 | $9.63 | $9.63 | $9.63 | $8.82 | 0 |
| 2019-10-02 | $9.63 | $9.63 | $9.63 | $9.63 | $8.82 | 0 |
| 2019-10-01 | $9.63 | $9.63 | $9.63 | $9.63 | $8.82 | 0 |
| 2019-09-30 | $9.70 | $9.84 | $9.58 | $9.63 | $8.82 | 2,041,300 |
| 2019-09-27 | $9.95 | $9.95 | $9.50 | $9.73 | $8.91 | 4,269,060 |
| 2019-09-26 | $10.30 | $10.72 | $10.02 | $10.05 | $9.21 | 6,332,590 |
| 2019-09-25 | $10.05 | $10.43 | $9.97 | $10.30 | $9.44 | 6,386,240 |
| 2019-09-24 | $10.02 | $10.18 | $9.99 | $10.03 | $9.19 | 1,781,780 |
| 2019-09-23 | $10.14 | $10.14 | $9.95 | $10.08 | $9.23 | 1,678,640 |
| 2019-09-20 | $10.09 | $10.19 | $10.00 | $10.14 | $9.29 | 2,228,050 |
| 2019-09-19 | $9.94 | $10.05 | $9.87 | $10.03 | $9.19 | 1,636,250 |
| 2019-09-18 | $9.82 | $10.00 | $9.82 | $9.93 | $9.10 | 1,513,830 |
| 2019-09-17 | $10.12 | $10.18 | $9.81 | $9.89 | $9.06 | 2,518,940 |
| 2019-09-16 | $10.13 | $10.24 | $10.08 | $10.16 | $9.31 | 2,132,970 |
| 2019-09-13 | $10.11 | $10.11 | $10.11 | $10.11 | $9.26 | 0 |
| 2019-09-12 | $10.03 | $10.17 | $9.97 | $10.11 | $9.26 | 2,759,810 |
| 2019-09-11 | $10.25 | $10.30 | $10.00 | $10.02 | $9.18 | 3,730,980 |
| 2019-09-10 | $10.22 | $10.48 | $10.17 | $10.25 | $9.39 | 2,970,880 |
| 2019-09-09 | $10.08 | $10.18 | $10.04 | $10.16 | $9.31 | 2,337,980 |
| 2019-09-06 | $9.96 | $10.07 | $9.95 | $10.03 | $9.19 | 1,714,650 |
| 2019-09-05 | $9.91 | $10.10 | $9.91 | $9.93 | $9.10 | 2,828,580 |
| 2019-09-04 | $9.73 | $9.89 | $9.73 | $9.89 | $9.06 | 1,876,980 |
| 2019-09-03 | $9.82 | $9.85 | $9.70 | $9.79 | $8.97 | 1,676,740 |
| 2019-09-02 | $9.58 | $9.78 | $9.51 | $9.78 | $8.96 | 1,662,990 |
| 2019-08-30 | $9.80 | $9.81 | $9.55 | $9.59 | $8.79 | 1,637,790 |
| 2019-08-29 | $9.79 | $9.81 | $9.72 | $9.77 | $8.95 | 1,343,530 |
| 2019-08-28 | $9.93 | $9.93 | $9.69 | $9.77 | $8.95 | 1,994,730 |
| 2019-08-27 | $9.92 | $9.96 | $9.83 | $9.93 | $9.10 | 1,748,790 |
| 2019-08-26 | $9.70 | $9.88 | $9.60 | $9.83 | $9.01 | 1,640,800 |
| 2019-08-23 | $9.83 | $9.99 | $9.77 | $9.80 | $8.98 | 1,635,620 |
| 2019-08-22 | $9.98 | $9.98 | $9.79 | $9.90 | $9.07 | 1,688,380 |
| 2019-08-21 | $10.10 | $10.10 | $9.87 | $9.90 | $9.07 | 2,747,220 |
| 2019-08-20 | $10.41 | $10.48 | $10.11 | $10.17 | $9.32 | 2,734,500 |
| 2019-08-19 | $10.25 | $10.44 | $10.17 | $10.39 | $9.52 | 2,485,420 |
| 2019-08-16 | $10.06 | $10.35 | $10.05 | $10.22 | $9.36 | 1,557,690 |
| 2019-08-15 | $10.00 | $10.13 | $9.90 | $10.10 | $9.25 | 1,508,580 |
| 2019-08-14 | $10.10 | $10.25 | $10.02 | $10.15 | $9.30 | 1,393,280 |
| 2019-08-13 | $9.80 | $9.95 | $9.72 | $9.89 | $9.06 | 994,300 |
| 2019-08-12 | $9.64 | $9.84 | $9.52 | $9.84 | $9.01 | 1,293,880 |
| 2019-08-09 | $9.73 | $9.85 | $9.48 | $9.55 | $8.75 | 1,250,040 |
| 2019-08-08 | $9.60 | $9.82 | $9.60 | $9.71 | $8.90 | 1,011,430 |
| 2019-08-07 | $9.65 | $9.79 | $9.52 | $9.66 | $8.85 | 1,161,830 |
| 2019-08-06 | $9.98 | $9.98 | $9.20 | $9.59 | $8.79 | 1,916,570 |
| 2019-08-05 | $10.07 | $10.25 | $9.96 | $9.96 | $9.12 | 1,796,730 |
| 2019-08-02 | $10.38 | $10.38 | $9.92 | $10.15 | $9.30 | 2,495,620 |
| 2019-08-01 | $10.53 | $10.67 | $10.32 | $10.47 | $9.59 | 1,245,510 |
| 2019-07-31 | $10.67 | $10.73 | $10.50 | $10.52 | $9.64 | 1,211,240 |
| 2019-07-30 | $10.34 | $10.84 | $10.34 | $10.65 | $9.76 | 2,599,580 |
| 2019-07-29 | $10.21 | $10.58 | $10.21 | $10.45 | $9.57 | 2,504,770 |
| 2019-07-26 | $10.79 | $10.96 | $10.78 | $10.93 | $10.01 | 1,319,650 |
| 2019-07-25 | $10.90 | $10.93 | $10.74 | $10.84 | $9.93 | 1,292,930 |
| 2019-07-24 | $10.74 | $10.97 | $10.60 | $10.79 | $9.88 | 1,624,780 |
| 2019-07-23 | $10.41 | $10.73 | $10.41 | $10.59 | $9.70 | 1,006,360 |
| 2019-07-22 | $10.70 | $10.75 | $10.31 | $10.42 | $9.55 | 1,362,310 |
| 2019-07-19 | $10.78 | $10.85 | $10.64 | $10.70 | $9.80 | 905,340 |
| 2019-07-18 | $10.78 | $10.86 | $10.62 | $10.69 | $9.79 | 1,191,740 |
| 2019-07-17 | $10.91 | $11.04 | $10.84 | $10.91 | $9.99 | 1,765,010 |
| 2019-07-16 | $11.07 | $11.07 | $10.81 | $10.90 | $9.99 | 2,679,870 |
| 2019-07-15 | $10.51 | $11.14 | $10.36 | $11.14 | $10.21 | 3,376,260 |
| 2019-07-12 | $10.73 | $10.77 | $10.51 | $10.52 | $9.64 | 1,622,950 |
| 2019-07-11 | $10.85 | $10.89 | $10.66 | $10.77 | $9.87 | 1,270,140 |
| 2019-07-10 | $10.61 | $10.95 | $10.61 | $10.69 | $9.79 | 1,715,970 |
| 2019-07-09 | $10.64 | $10.83 | $10.52 | $10.69 | $9.79 | 1,275,210 |
| 2019-07-08 | $11.08 | $11.08 | $10.40 | $10.65 | $9.76 | 1,932,030 |
| 2019-07-05 | $11.09 | $11.09 | $10.96 | $11.07 | $10.14 | 1,167,250 |
| 2019-07-04 | $11.16 | $11.16 | $10.95 | $11.02 | $10.10 | 1,310,780 |
| 2019-07-03 | $11.25 | $11.27 | $11.03 | $11.10 | $10.17 | 1,672,970 |
| 2019-07-02 | $11.23 | $11.33 | $11.10 | $11.29 | $10.34 | 2,430,670 |
| 2019-07-01 | $11.06 | $11.20 | $11.05 | $11.19 | $10.25 | 2,432,990 |
| 2019-06-28 | $11.13 | $11.14 | $10.70 | $10.88 | $9.97 | 1,488,250 |
| 2019-06-27 | $11.09 | $11.17 | $10.99 | $11.04 | $10.11 | 1,795,860 |
| 2019-06-26 | $11.13 | $11.19 | $10.92 | $11.00 | $10.08 | 2,069,580 |
| 2019-06-25 | $11.10 | $11.25 | $11.01 | $11.22 | $10.28 | 2,941,840 |
| 2019-06-24 | $11.13 | $11.18 | $11.00 | $11.13 | $10.20 | 2,034,010 |
| 2019-06-21 | $11.11 | $11.23 | $10.95 | $11.15 | $10.21 | 3,438,850 |
| 2019-06-20 | $10.75 | $11.13 | $10.73 | $11.07 | $10.14 | 3,356,920 |
| 2019-06-19 | $10.90 | $11.03 | $10.79 | $10.79 | $9.88 | 2,445,690 |
| 2019-06-18 | $10.86 | $10.93 | $10.66 | $10.75 | $9.85 | 1,503,310 |
| 2019-06-17 | $10.54 | $10.90 | $10.52 | $10.85 | $9.94 | 2,190,280 |
| 2019-06-14 | $10.91 | $10.97 | $10.56 | $10.60 | $9.71 | 2,118,200 |
| 2019-06-13 | $10.78 | $10.95 | $10.65 | $10.95 | $10.03 | 2,588,200 |
| 2019-06-12 | $10.70 | $10.95 | $10.64 | $10.78 | $9.88 | 2,372,400 |
| 2019-06-11 | $10.36 | $10.80 | $10.31 | $10.76 | $9.86 | 2,806,150 |
| 2019-06-10 | $10.49 | $10.60 | $10.35 | $10.39 | $9.52 | 1,715,050 |
| 2019-06-07 | $10.31 | $10.31 | $10.31 | $10.31 | $9.44 | 0 |
| 2019-06-06 | $10.74 | $10.74 | $10.28 | $10.31 | $9.44 | 2,413,840 |
| 2019-06-05 | $10.70 | $10.95 | $10.70 | $10.77 | $9.87 | 2,117,460 |
| 2019-06-04 | $10.60 | $10.68 | $10.45 | $10.68 | $9.78 | 2,172,870 |
| 2019-06-03 | $10.72 | $10.93 | $10.46 | $10.48 | $9.60 | 2,842,480 |
| 2019-05-31 | $10.82 | $10.96 | $10.72 | $10.75 | $9.85 | 2,129,280 |
| 2019-05-30 | $11.05 | $11.05 | $10.67 | $10.82 | $9.91 | 3,530,850 |
| 2019-05-29 | $11.09 | $11.25 | $11.02 | $11.10 | $10.17 | 2,797,860 |
| 2019-05-28 | $11.05 | $11.38 | $11.02 | $11.07 | $10.14 | 3,781,830 |
| 2019-05-27 | $10.68 | $11.25 | $10.68 | $11.18 | $10.24 | 4,426,440 |
| 2019-05-24 | $10.76 | $10.96 | $10.65 | $10.67 | $9.77 | 2,790,950 |
| 2019-05-23 | $11.37 | $11.37 | $10.67 | $10.76 | $9.86 | 5,543,750 |
| 2019-05-22 | $11.95 | $11.95 | $11.17 | $11.43 | $10.47 | 7,490,930 |
| 2019-05-21 | $11.99 | $12.52 | $11.90 | $12.34 | $10.95 | 5,860,720 |
| 2019-05-20 | $12.53 | $12.58 | $11.61 | $12.11 | $10.75 | 7,103,610 |
| 2019-05-17 | $13.40 | $13.52 | $12.38 | $12.69 | $11.26 | 11,795,120 |
| 2019-05-16 | $12.97 | $13.95 | $12.62 | $13.68 | $12.14 | 15,236,940 |
| 2019-05-15 | $13.09 | $13.22 | $12.75 | $12.97 | $11.51 | 10,760,130 |
| 2019-05-14 | $12.50 | $13.17 | $12.32 | $12.96 | $11.50 | 11,642,960 |
| 2019-05-13 | $13.02 | $13.63 | $12.78 | $12.81 | $11.37 | 21,512,300 |
| 2019-05-10 | $11.55 | $12.78 | $11.55 | $12.78 | $11.34 | 14,711,850 |
| 2019-05-09 | $12.10 | $12.30 | $11.58 | $11.62 | $10.31 | 6,351,740 |
| 2019-05-08 | $12.18 | $12.58 | $12.03 | $12.30 | $10.91 | 8,652,650 |
| 2019-05-07 | $10.91 | $12.76 | $10.91 | $12.62 | $11.20 | 13,459,140 |
| 2019-05-06 | $11.40 | $12.09 | $11.05 | $11.60 | $10.29 | 9,671,690 |
| 2019-05-03 | $11.43 | $11.43 | $11.43 | $11.43 | $10.14 | 0 |
| 2019-05-02 | $11.43 | $11.43 | $11.43 | $11.43 | $10.14 | 0 |
| 2019-05-01 | $11.43 | $11.43 | $11.43 | $11.43 | $10.14 | 0 |
| 2019-04-30 | $10.50 | $11.43 | $10.36 | $11.43 | $10.14 | 1,194,790 |
| 2019-04-29 | $11.10 | $11.19 | $10.37 | $10.39 | $9.22 | 2,728,850 |
| 2019-04-26 | $11.12 | $11.28 | $11.05 | $11.12 | $9.87 | 1,944,810 |
| 2019-04-25 | $11.78 | $11.89 | $11.05 | $11.15 | $9.89 | 3,315,420 |
| 2019-04-24 | $11.72 | $11.87 | $11.68 | $11.83 | $10.50 | 1,647,930 |
| 2019-04-23 | $11.93 | $12.13 | $11.68 | $11.72 | $10.40 | 2,741,600 |
| 2019-04-22 | $12.29 | $12.40 | $11.98 | $12.01 | $10.66 | 2,631,740 |
| 2019-04-19 | $12.43 | $12.45 | $12.13 | $12.29 | $10.91 | 2,987,890 |
| 2019-04-18 | $12.29 | $12.46 | $12.15 | $12.37 | $10.98 | 4,787,580 |
| 2019-04-17 | $12.11 | $12.35 | $12.05 | $12.28 | $10.90 | 3,472,450 |
| 2019-04-16 | $11.90 | $12.17 | $11.64 | $12.11 | $10.75 | 2,445,670 |
| 2019-04-15 | $12.17 | $12.24 | $11.95 | $11.97 | $10.62 | 2,922,450 |
| 2019-04-12 | $11.81 | $12.00 | $11.76 | $11.94 | $10.60 | 2,000,790 |
| 2019-04-11 | $12.13 | $12.21 | $11.81 | $11.82 | $10.49 | 2,859,640 |
| 2019-04-10 | $12.25 | $12.33 | $11.91 | $12.11 | $10.75 | 2,497,400 |
| 2019-04-09 | $12.00 | $12.32 | $11.82 | $12.25 | $10.87 | 3,033,130 |
| 2019-04-08 | $12.31 | $12.36 | $11.76 | $12.00 | $10.65 | 4,584,700 |
| 2019-04-05 | $12.29 | $12.29 | $12.29 | $12.29 | $10.91 | 0 |
| 2019-04-04 | $12.46 | $12.54 | $12.28 | $12.29 | $10.91 | 3,505,990 |
| 2019-04-03 | $12.37 | $12.45 | $12.18 | $12.44 | $11.04 | 3,985,360 |
| 2019-04-02 | $12.52 | $12.68 | $12.34 | $12.36 | $10.97 | 5,557,420 |
| 2019-04-01 | $12.25 | $12.64 | $12.20 | $12.50 | $11.09 | 5,370,580 |
| 2019-03-29 | $11.85 | $12.19 | $11.72 | $12.19 | $10.82 | 4,066,530 |
| 2019-03-28 | $11.78 | $12.18 | $11.63 | $11.87 | $10.53 | 3,461,630 |
| 2019-03-27 | $12.08 | $12.28 | $11.61 | $11.88 | $10.54 | 4,063,340 |
| 2019-03-26 | $12.15 | $12.43 | $12.07 | $12.11 | $10.75 | 3,827,030 |
| 2019-03-25 | $12.28 | $12.39 | $12.15 | $12.20 | $10.83 | 3,395,870 |
| 2019-03-22 | $12.58 | $12.63 | $12.33 | $12.50 | $11.09 | 4,344,300 |
| 2019-03-21 | $12.60 | $12.75 | $12.40 | $12.68 | $11.25 | 5,969,910 |
| 2019-03-20 | $12.86 | $12.86 | $12.38 | $12.58 | $11.16 | 5,847,160 |
| 2019-03-19 | $12.52 | $13.30 | $12.26 | $12.99 | $11.53 | 8,493,550 |
| 2019-03-18 | $12.55 | $12.69 | $12.06 | $12.69 | $11.26 | 6,619,650 |
| 2019-03-15 | $12.81 | $13.33 | $12.56 | $12.58 | $11.16 | 7,460,510 |
| 2019-03-14 | $12.79 | $13.34 | $12.09 | $12.79 | $11.35 | 8,130,200 |
| 2019-03-13 | $13.64 | $13.64 | $12.81 | $12.90 | $11.45 | 11,632,560 |
| 2019-03-12 | $12.93 | $13.92 | $12.93 | $13.90 | $12.33 | 21,381,140 |
| 2019-03-11 | $11.50 | $12.65 | $11.50 | $12.65 | $11.23 | 12,155,940 |
| 2019-03-08 | $12.00 | $12.00 | $11.12 | $11.50 | $10.20 | 10,221,950 |
| 2019-03-07 | $12.86 | $12.86 | $12.13 | $12.35 | $10.96 | 16,191,000 |
| 2019-03-06 | $11.00 | $12.07 | $10.80 | $12.07 | $10.71 | 9,850,920 |
| 2019-03-05 | $10.59 | $10.99 | $10.51 | $10.97 | $9.73 | 6,109,050 |
| 2019-03-04 | $10.56 | $10.83 | $10.53 | $10.60 | $9.41 | 5,538,110 |
| 2019-03-01 | $10.42 | $10.62 | $10.35 | $10.54 | $9.35 | 4,500,390 |
| 2019-02-28 | $10.34 | $10.47 | $10.25 | $10.40 | $9.23 | 3,188,880 |
| 2019-02-27 | $10.32 | $10.52 | $10.21 | $10.36 | $9.19 | 4,001,520 |
| 2019-02-26 | $10.90 | $10.90 | $10.40 | $10.41 | $9.24 | 7,047,510 |
| 2019-02-25 | $10.08 | $10.50 | $10.07 | $10.46 | $9.28 | 6,119,780 |
| 2019-02-22 | $9.98 | $10.05 | $9.86 | $10.05 | $8.92 | 2,952,430 |
| 2019-02-21 | $10.04 | $10.09 | $9.86 | $9.95 | $8.83 | 2,946,060 |
| 2019-02-20 | $10.02 | $10.10 | $9.92 | $10.03 | $8.90 | 2,591,350 |
| 2019-02-19 | $10.04 | $10.13 | $9.85 | $10.02 | $8.89 | 3,856,170 |
| 2019-02-18 | $9.59 | $10.35 | $9.59 | $10.12 | $8.98 | 6,091,150 |
| 2019-02-15 | $9.77 | $9.77 | $9.52 | $9.56 | $8.48 | 1,439,350 |
| 2019-02-14 | $9.57 | $9.78 | $9.53 | $9.68 | $8.59 | 1,804,010 |
| 2019-02-13 | $9.47 | $9.63 | $9.44 | $9.62 | $8.54 | 1,728,290 |
| 2019-02-12 | $9.49 | $9.53 | $9.35 | $9.46 | $8.39 | 1,421,130 |
| 2019-02-11 | $9.04 | $9.40 | $9.04 | $9.38 | $8.32 | 1,264,120 |
| 2019-02-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.00 | 0 |
| 2019-02-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.00 | 0 |
| 2019-02-06 | $9.02 | $9.02 | $9.02 | $9.02 | $8.00 | 0 |
| 2019-02-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.00 | 0 |
| 2019-02-04 | $9.02 | $9.02 | $9.02 | $9.02 | $8.00 | 0 |
| 2019-02-01 | $8.75 | $9.10 | $8.75 | $9.02 | $8.00 | 1,297,510 |
| 2019-01-31 | $9.23 | $9.31 | $8.41 | $8.75 | $7.76 | 3,125,390 |
| 2019-01-30 | $9.40 | $9.40 | $9.22 | $9.23 | $8.19 | 898,980 |
| 2019-01-29 | $9.53 | $9.70 | $9.07 | $9.24 | $8.20 | 1,712,140 |
| 2019-01-28 | $9.63 | $9.70 | $9.32 | $9.64 | $8.55 | 1,441,520 |
| 2019-01-25 | $9.77 | $9.85 | $9.59 | $9.64 | $8.55 | 1,607,620 |
| 2019-01-24 | $9.69 | $9.80 | $9.68 | $9.77 | $8.67 | 1,020,580 |
| 2019-01-23 | $9.77 | $9.78 | $9.66 | $9.76 | $8.66 | 1,035,290 |
| 2019-01-22 | $9.87 | $9.90 | $9.68 | $9.70 | $8.61 | 1,960,700 |
| 2019-01-21 | $9.90 | $9.96 | $9.81 | $9.87 | $8.76 | 1,578,620 |
| 2019-01-18 | $9.86 | $9.99 | $9.75 | $9.88 | $8.77 | 2,035,610 |
| 2019-01-17 | $10.19 | $10.25 | $9.88 | $9.90 | $8.78 | 3,992,320 |
| 2019-01-16 | $10.30 | $10.74 | $10.24 | $10.27 | $9.11 | 4,665,720 |
| 2019-01-15 | $10.01 | $10.30 | $10.01 | $10.20 | $9.05 | 2,719,810 |
| 2019-01-14 | $10.32 | $10.39 | $9.94 | $10.00 | $8.87 | 2,752,350 |
| 2019-01-11 | $10.40 | $10.45 | $10.19 | $10.27 | $9.11 | 2,515,000 |
| 2019-01-10 | $10.30 | $10.43 | $10.22 | $10.30 | $9.14 | 1,998,890 |
| 2019-01-09 | $10.40 | $10.48 | $10.18 | $10.28 | $9.12 | 3,434,150 |
| 2019-01-08 | $10.13 | $10.48 | $10.03 | $10.40 | $9.23 | 4,456,390 |
| 2019-01-07 | $9.96 | $10.24 | $9.95 | $10.12 | $8.98 | 2,900,010 |
| 2019-01-04 | $9.63 | $9.99 | $9.62 | $9.96 | $8.84 | 2,226,240 |
| 2019-01-03 | $9.82 | $10.03 | $9.66 | $9.82 | $8.71 | 2,159,860 |
| 2019-01-02 | $10.01 | $10.12 | $9.82 | $9.86 | $8.75 | 1,706,640 |
| 2019-01-01 | $10.01 | $10.01 | $10.01 | $10.01 | $8.88 | 0 |
| 2018-12-31 | $10.01 | $10.01 | $10.01 | $10.01 | $8.88 | 0 |
| 2018-12-28 | $9.98 | $10.13 | $9.98 | $10.01 | $8.88 | 1,866,840 |
| 2018-12-27 | $10.28 | $10.40 | $9.95 | $9.95 | $8.83 | 3,378,040 |
| 2018-12-26 | $10.16 | $10.70 | $10.06 | $10.24 | $9.09 | 4,638,770 |
| 2018-12-25 | $10.16 | $10.23 | $9.80 | $10.04 | $8.91 | 2,128,380 |
| 2018-12-24 | $9.96 | $10.37 | $9.80 | $10.21 | $9.06 | 2,251,260 |
| 2018-12-21 | $10.07 | $10.07 | $9.89 | $9.89 | $8.78 | 1,410,250 |
| 2018-12-20 | $10.13 | $10.14 | $9.95 | $10.05 | $8.92 | 1,563,510 |
| 2018-12-19 | $10.05 | $10.24 | $9.98 | $10.13 | $8.99 | 1,466,020 |
| 2018-12-18 | $10.02 | $10.18 | $9.83 | $10.12 | $8.98 | 1,964,460 |
| 2018-12-17 | $9.99 | $10.20 | $9.90 | $10.10 | $8.96 | 1,746,610 |
| 2018-12-14 | $10.42 | $10.52 | $9.96 | $9.98 | $8.86 | 3,476,810 |
| 2018-12-13 | $10.60 | $10.70 | $10.42 | $10.52 | $9.34 | 3,434,360 |
| 2018-12-12 | $10.40 | $10.68 | $10.28 | $10.68 | $9.48 | 3,355,560 |
| 2018-12-11 | $10.23 | $10.43 | $10.23 | $10.27 | $9.11 | 1,231,350 |
| 2018-12-10 | $10.30 | $10.48 | $10.19 | $10.23 | $9.08 | 1,705,190 |
| 2018-12-07 | $10.41 | $10.55 | $10.20 | $10.41 | $9.24 | 2,269,920 |
| 2018-12-06 | $10.67 | $10.86 | $10.38 | $10.41 | $9.24 | 3,559,320 |
| 2018-12-05 | $10.70 | $10.98 | $10.70 | $10.77 | $9.56 | 4,078,870 |
| 2018-12-04 | $10.73 | $11.03 | $10.71 | $11.03 | $9.79 | 5,288,390 |
| 2018-12-03 | $11.24 | $11.26 | $10.80 | $10.88 | $9.65 | 9,319,210 |
| 2018-11-30 | $9.80 | $10.78 | $8.87 | $10.78 | $9.57 | 7,762,930 |
| 2018-11-29 | $10.58 | $10.60 | $9.80 | $9.80 | $8.70 | 3,662,180 |
| 2018-11-28 | $10.19 | $10.43 | $10.12 | $10.41 | $9.24 | 2,776,260 |
| 2018-11-27 | $10.25 | $10.32 | $10.01 | $10.19 | $9.04 | 2,676,600 |
| 2018-11-26 | $10.43 | $10.58 | $10.11 | $10.13 | $8.99 | 3,596,730 |
| 2018-11-23 | $11.09 | $11.24 | $10.35 | $10.43 | $9.26 | 5,000,830 |
| 2018-11-22 | $10.77 | $11.31 | $10.75 | $11.14 | $9.89 | 6,451,140 |
| 2018-11-21 | $10.70 | $10.85 | $10.60 | $10.77 | $9.56 | 3,535,830 |
| 2018-11-20 | $11.04 | $11.09 | $10.70 | $10.89 | $9.66 | 5,235,630 |
| 2018-11-19 | $10.83 | $11.32 | $10.82 | $11.18 | $9.92 | 8,280,280 |
| 2018-11-16 | $10.81 | $10.97 | $10.62 | $10.83 | $9.61 | 6,193,340 |
| 2018-11-15 | $10.73 | $10.89 | $10.60 | $10.83 | $9.61 | 6,971,740 |
| 2018-11-14 | $10.79 | $10.94 | $10.64 | $10.89 | $9.66 | 8,679,000 |
| 2018-11-13 | $10.99 | $11.83 | $10.86 | $11.02 | $9.78 | 15,780,370 |
| 2018-11-12 | $10.99 | $10.99 | $10.99 | $10.99 | $9.75 | 5,186,430 |
| 2018-11-09 | $10.10 | $10.10 | $9.92 | $9.99 | $8.86 | 2,211,290 |
| 2018-11-08 | $10.03 | $10.19 | $10.02 | $10.13 | $8.99 | 3,933,440 |
| 2018-11-07 | $10.15 | $10.17 | $9.93 | $10.07 | $8.94 | 5,519,510 |
| 2018-11-06 | $9.94 | $10.23 | $9.63 | $10.20 | $9.05 | 8,685,400 |
| 2018-11-05 | $9.61 | $9.82 | $9.52 | $9.76 | $8.66 | 5,388,070 |
| 2018-11-02 | $9.55 | $9.77 | $9.37 | $9.64 | $8.55 | 5,199,620 |
| 2018-11-01 | $9.46 | $9.59 | $9.35 | $9.35 | $8.30 | 3,620,670 |
| 2018-10-31 | $9.23 | $9.54 | $9.20 | $9.39 | $8.33 | 3,704,260 |
| 2018-10-30 | $9.08 | $9.25 | $8.91 | $9.22 | $8.18 | 3,115,720 |
| 2018-10-29 | $9.13 | $9.25 | $8.91 | $9.03 | $8.01 | 1,929,060 |
| 2018-10-26 | $9.47 | $9.47 | $9.11 | $9.17 | $8.14 | 2,883,620 |
| 2018-10-25 | $9.00 | $9.28 | $8.71 | $9.21 | $8.17 | 3,793,530 |
| 2018-10-24 | $9.50 | $9.53 | $9.16 | $9.46 | $8.39 | 5,566,750 |
| 2018-10-23 | $9.19 | $10.19 | $9.04 | $9.57 | $8.49 | 8,306,550 |
| 2018-10-22 | $9.32 | $9.33 | $9.02 | $9.26 | $8.22 | 5,039,610 |
| 2018-10-19 | $8.59 | $8.85 | $8.38 | $8.80 | $7.81 | 3,163,680 |
| 2018-10-18 | $8.88 | $8.89 | $8.50 | $8.62 | $7.65 | 3,576,800 |
| 2018-10-17 | $8.94 | $9.20 | $8.49 | $8.88 | $7.88 | 4,392,250 |
| 2018-10-16 | $9.29 | $9.37 | $8.69 | $8.78 | $7.79 | 5,072,090 |
| 2018-10-15 | $9.65 | $9.73 | $9.12 | $9.28 | $8.23 | 3,285,290 |
| 2018-10-12 | $9.51 | $9.60 | $9.00 | $9.56 | $8.48 | 5,731,050 |
| 2018-10-11 | $10.60 | $10.60 | $9.94 | $9.94 | $8.82 | 5,706,840 |
| 2018-10-10 | $10.95 | $11.06 | $10.60 | $11.04 | $9.80 | 4,032,400 |
| 2018-10-09 | $10.74 | $11.07 | $10.74 | $10.93 | $9.70 | 3,529,880 |
| 2018-10-08 | $11.41 | $11.45 | $10.78 | $10.80 | $9.58 | 6,157,470 |
| 2018-10-05 | $11.66 | $11.66 | $11.66 | $11.66 | $10.35 | 0 |
| 2018-10-04 | $11.66 | $11.66 | $11.66 | $11.66 | $10.35 | 0 |
| 2018-10-03 | $11.66 | $11.66 | $11.66 | $11.66 | $10.35 | 0 |
| 2018-10-02 | $11.66 | $11.66 | $11.66 | $11.66 | $10.35 | 0 |
| 2018-10-01 | $11.66 | $11.66 | $11.66 | $11.66 | $10.35 | 0 |
| 2018-09-28 | $11.80 | $12.15 | $11.41 | $11.66 | $10.35 | 7,429,200 |
| 2018-09-27 | $12.55 | $12.60 | $11.86 | $11.88 | $10.54 | 8,572,000 |
| 2018-09-26 | $12.02 | $12.92 | $12.02 | $12.55 | $11.14 | 10,425,230 |
| 2018-09-25 | $11.76 | $12.20 | $11.76 | $12.14 | $10.77 | 5,898,890 |
| 2018-09-24 | $12.41 | $12.41 | $12.41 | $12.41 | $11.01 | 0 |
| 2018-09-21 | $12.31 | $12.60 | $12.06 | $12.41 | $11.01 | 8,586,000 |
| 2018-09-20 | $12.55 | $13.14 | $12.53 | $12.59 | $11.17 | 15,135,250 |
| 2018-09-19 | $12.35 | $12.67 | $12.01 | $12.67 | $11.24 | 12,164,220 |
| 2018-09-18 | $12.29 | $12.49 | $12.10 | $12.41 | $11.01 | 11,657,010 |
| 2018-09-17 | $11.94 | $12.63 | $11.60 | $12.52 | $11.11 | 13,399,540 |
| 2018-09-14 | $12.65 | $12.84 | $12.00 | $12.06 | $10.70 | 16,111,120 |
| 2018-09-13 | $13.06 | $13.33 | $12.40 | $13.02 | $11.55 | 22,353,000 |
| 2018-09-12 | $14.00 | $14.50 | $12.80 | $13.39 | $11.88 | 33,950,090 |
| 2018-09-11 | $13.40 | $13.86 | $12.76 | $13.86 | $12.30 | 37,502,670 |
| 2018-09-10 | $12.05 | $12.60 | $12.05 | $12.60 | $11.18 | 5,627,170 |
| 2018-09-07 | $11.37 | $12.35 | $11.27 | $11.45 | $10.16 | 13,467,250 |
| 2018-09-06 | $11.43 | $11.63 | $11.06 | $11.26 | $9.99 | 12,390,170 |
| 2018-09-05 | $12.80 | $12.93 | $11.86 | $11.86 | $10.52 | 16,800,700 |
| 2018-09-04 | $13.25 | $13.30 | $12.82 | $13.10 | $11.62 | 14,188,370 |
| 2018-09-03 | $12.55 | $13.36 | $12.40 | $13.32 | $11.82 | 19,396,790 |
| 2018-08-31 | $13.15 | $13.46 | $12.35 | $12.70 | $11.27 | 9,805,000 |
| 2018-08-30 | $18.80 | $18.99 | $18.08 | $18.19 | $11.48 | 11,709,930 |
| 2018-08-29 | $18.63 | $19.28 | $18.03 | $19.15 | $12.08 | 19,055,450 |
| 2018-08-28 | $18.13 | $18.88 | $18.02 | $18.88 | $11.91 | 19,733,700 |
| 2018-08-27 | $16.60 | $17.16 | $16.58 | $17.16 | $10.83 | 3,864,540 |
| 2018-08-24 | $15.98 | $15.98 | $15.19 | $15.60 | $9.84 | 4,752,500 |
| 2018-08-23 | $15.42 | $16.65 | $15.42 | $15.76 | $9.94 | 5,874,200 |
| 2018-08-22 | $15.88 | $16.09 | $15.14 | $15.16 | $9.57 | 3,900,700 |
| 2018-08-21 | $16.20 | $16.25 | $15.85 | $16.00 | $10.10 | 3,186,510 |
| 2018-08-20 | $16.00 | $16.70 | $15.41 | $16.21 | $10.23 | 4,026,330 |
| 2018-08-17 | $17.18 | $17.29 | $16.10 | $16.16 | $10.20 | 3,796,460 |
| 2018-08-16 | $16.49 | $17.18 | $16.30 | $16.97 | $10.71 | 4,847,320 |
| 2018-08-15 | $17.48 | $17.48 | $16.60 | $16.74 | $10.56 | 5,034,270 |
| 2018-08-14 | $17.82 | $18.17 | $17.38 | $17.42 | $10.99 | 4,806,580 |
| 2018-08-13 | $17.58 | $18.13 | $17.44 | $17.81 | $11.24 | 5,192,250 |
| 2018-08-10 | $17.78 | $18.15 | $17.61 | $17.98 | $11.35 | 7,234,200 |
| 2018-08-09 | $17.00 | $17.86 | $16.62 | $17.67 | $11.15 | 7,830,730 |
| 2018-08-08 | $17.45 | $17.95 | $16.80 | $17.06 | $10.76 | 8,102,380 |
| 2018-08-07 | $16.80 | $18.27 | $16.70 | $17.61 | $11.11 | 11,261,420 |
| 2018-08-06 | $15.65 | $17.48 | $15.35 | $17.25 | $10.88 | 11,503,620 |
| 2018-08-03 | $16.70 | $16.92 | $15.80 | $15.89 | $10.03 | 8,275,290 |
| 2018-08-02 | $16.79 | $17.70 | $15.44 | $17.19 | $10.85 | 15,464,210 |
| 2018-08-01 | $16.09 | $16.09 | $16.09 | $16.09 | $10.15 | 1,547,610 |
| 2018-07-31 | $14.63 | $14.76 | $14.20 | $14.63 | $9.23 | 1,934,260 |
| 2018-07-30 | $14.67 | $14.69 | $14.11 | $14.56 | $9.19 | 1,857,150 |
| 2018-07-27 | $14.68 | $15.10 | $14.60 | $14.79 | $9.33 | 2,328,350 |
| 2018-07-26 | $14.64 | $14.98 | $14.64 | $14.69 | $9.27 | 2,580,260 |
| 2018-07-25 | $14.81 | $14.99 | $14.62 | $14.79 | $9.33 | 3,331,410 |
| 2018-07-24 | $14.38 | $14.95 | $14.30 | $14.91 | $9.41 | 3,718,230 |
| 2018-07-23 | $14.50 | $14.60 | $14.20 | $14.44 | $9.11 | 2,447,630 |
| 2018-07-20 | $14.41 | $14.67 | $14.30 | $14.53 | $9.17 | 2,174,260 |
| 2018-07-19 | $14.80 | $14.86 | $14.40 | $14.51 | $9.16 | 3,449,930 |
| 2018-07-18 | $14.40 | $15.37 | $14.40 | $14.96 | $9.44 | 6,620,390 |
| 2018-07-17 | $14.26 | $14.40 | $14.10 | $14.36 | $9.06 | 2,298,080 |
| 2018-07-16 | $14.08 | $14.50 | $14.02 | $14.43 | $9.11 | 3,065,080 |
| 2018-07-13 | $13.80 | $15.09 | $13.18 | $14.37 | $9.07 | 5,706,730 |
| 2018-07-12 | $13.47 | $13.97 | $13.47 | $13.84 | $8.73 | 3,173,330 |
| 2018-07-11 | $14.45 | $14.45 | $12.96 | $13.39 | $8.45 | 3,547,790 |
| 2018-07-10 | $14.13 | $14.26 | $13.78 | $14.20 | $8.96 | 3,192,360 |
| 2018-07-09 | $13.69 | $14.48 | $13.38 | $14.28 | $9.01 | 4,474,110 |
| 2018-07-06 | $13.58 | $14.18 | $13.17 | $13.64 | $8.61 | 3,695,510 |
| 2018-07-05 | $14.23 | $14.60 | $13.58 | $13.77 | $8.69 | 4,149,660 |
| 2018-07-04 | $14.87 | $14.87 | $14.02 | $14.08 | $8.88 | 4,968,260 |
| 2018-07-03 | $14.04 | $15.55 | $13.75 | $14.97 | $9.45 | 7,833,240 |
| 2018-07-02 | $14.00 | $14.74 | $13.73 | $14.33 | $9.04 | 10,619,450 |
| 2018-06-29 | $12.45 | $13.70 | $12.40 | $13.70 | $8.64 | 6,706,300 |
| 2018-06-28 | $12.62 | $12.97 | $12.41 | $12.45 | $7.86 | 3,641,700 |
| 2018-06-27 | $12.93 | $13.92 | $12.93 | $13.20 | $8.33 | 5,128,260 |
| 2018-06-26 | $12.60 | $12.93 | $12.45 | $12.88 | $8.13 | 4,124,640 |
| 2018-06-25 | $13.82 | $14.10 | $13.01 | $13.11 | $8.27 | 7,379,040 |
| 2018-06-22 | $11.51 | $12.82 | $11.35 | $12.82 | $8.09 | 2,244,490 |
| 2018-06-21 | $12.11 | $12.55 | $11.50 | $11.65 | $7.35 | 3,074,260 |
| 2018-06-20 | $12.54 | $12.54 | $11.63 | $12.13 | $7.65 | 3,425,400 |
| 2018-06-19 | $13.89 | $13.89 | $12.56 | $12.56 | $7.93 | 1,832,880 |
| 2018-06-18 | $13.96 | $13.96 | $13.96 | $13.96 | $8.81 | 0 |
| 2018-06-15 | $15.23 | $15.26 | $13.93 | $13.96 | $8.81 | 1,941,120 |
| 2018-06-14 | $14.95 | $15.18 | $14.62 | $14.97 | $9.45 | 1,566,310 |
| 2018-06-13 | $15.90 | $15.95 | $14.58 | $14.80 | $9.34 | 2,218,610 |
| 2018-06-12 | $16.20 | $16.39 | $15.60 | $15.89 | $10.03 | 1,740,680 |
| 2018-06-11 | $16.07 | $16.50 | $15.88 | $16.15 | $10.19 | 1,405,940 |
| 2018-06-08 | $16.62 | $16.79 | $15.88 | $16.14 | $10.18 | 1,254,710 |
| 2018-06-07 | $16.91 | $17.39 | $16.50 | $16.55 | $10.44 | 1,386,020 |
| 2018-06-06 | $16.63 | $18.20 | $16.41 | $17.06 | $10.76 | 2,220,380 |
| 2018-06-05 | $16.14 | $16.86 | $15.15 | $16.70 | $10.54 | 1,735,940 |
| 2018-06-04 | $16.30 | $16.32 | $15.51 | $15.84 | $10.00 | 969,520 |
| 2018-06-01 | $16.39 | $16.39 | $15.85 | $16.07 | $10.14 | 1,282,260 |
| 2018-05-31 | $16.48 | $16.93 | $16.26 | $16.50 | $10.41 | 1,198,400 |
| 2018-05-30 | $18.13 | $18.13 | $16.43 | $16.43 | $10.37 | 1,932,980 |
| 2018-05-29 | $18.83 | $19.12 | $18.20 | $18.25 | $11.52 | 1,051,110 |
| 2018-05-28 | $18.85 | $19.30 | $18.65 | $18.84 | $11.89 | 831,400 |
| 2018-05-25 | $19.70 | $19.70 | $18.90 | $19.00 | $11.99 | 1,260,110 |
| 2018-05-24 | $19.68 | $19.91 | $19.48 | $19.54 | $12.33 | 1,035,310 |
| 2018-05-23 | $20.52 | $20.87 | $19.37 | $19.69 | $12.42 | 1,942,660 |
| 2018-05-22 | $21.00 | $21.46 | $20.62 | $20.90 | $13.19 | 787,620 |
| 2018-05-21 | $30.28 | $30.28 | $29.27 | $29.56 | $13.21 | 1,047,250 |
| 2018-05-18 | $29.61 | $29.80 | $29.20 | $29.54 | $13.20 | 986,860 |
| 2018-05-17 | $29.08 | $29.66 | $29.08 | $29.61 | $13.23 | 1,132,650 |
| 2018-05-16 | $28.80 | $29.79 | $28.80 | $29.21 | $13.05 | 1,155,390 |
| 2018-05-15 | $29.28 | $29.88 | $29.05 | $29.34 | $13.11 | 1,189,660 |
| 2018-05-14 | $28.81 | $29.74 | $28.28 | $29.60 | $13.23 | 1,891,310 |
| 2018-05-11 | $28.03 | $30.67 | $27.83 | $29.00 | $12.96 | 2,797,060 |
| 2018-05-10 | $27.80 | $28.09 | $27.47 | $27.94 | $12.49 | 774,380 |
| 2018-05-09 | $27.96 | $28.15 | $27.68 | $27.82 | $12.43 | 680,030 |
| 2018-05-08 | $27.98 | $28.77 | $27.82 | $28.09 | $12.55 | 1,059,520 |
| 2018-05-07 | $27.29 | $28.67 | $27.08 | $28.05 | $12.54 | 1,337,950 |
| 2018-05-04 | $27.16 | $27.44 | $26.92 | $27.37 | $12.23 | 864,800 |
| 2018-05-03 | $26.51 | $27.12 | $26.51 | $27.01 | $12.07 | 680,150 |
| 2018-05-02 | $27.05 | $27.29 | $26.53 | $26.77 | $11.96 | 688,050 |
| 2018-05-01 | $27.05 | $27.05 | $27.05 | $27.05 | $12.09 | 0 |
| 2018-04-30 | $27.05 | $27.05 | $27.05 | $27.05 | $12.09 | 0 |
| 2018-04-27 | $27.00 | $27.18 | $26.49 | $27.05 | $12.09 | 984,100 |
| 2018-04-26 | $27.99 | $28.40 | $26.71 | $26.76 | $11.96 | 1,116,550 |
| 2018-04-25 | $27.89 | $28.00 | $27.60 | $27.95 | $12.49 | 759,690 |
| 2018-04-24 | $27.30 | $28.18 | $27.12 | $27.96 | $12.50 | 926,350 |
| 2018-04-23 | $28.10 | $28.48 | $27.00 | $27.56 | $12.32 | 779,650 |
| 2018-04-20 | $29.07 | $29.15 | $28.00 | $28.20 | $12.60 | 1,000,250 |
| 2018-04-19 | $29.30 | $29.40 | $28.50 | $29.05 | $12.98 | 828,450 |
| 2018-04-18 | $29.57 | $29.57 | $28.40 | $29.23 | $13.06 | 1,107,900 |
| 2018-04-17 | $29.03 | $30.18 | $29.02 | $29.18 | $13.04 | 908,300 |
| 2018-04-16 | $30.29 | $30.50 | $29.66 | $29.68 | $13.26 | 1,122,750 |
| 2018-04-13 | $29.47 | $30.48 | $29.47 | $29.80 | $13.32 | 1,285,750 |
| 2018-04-12 | $30.08 | $30.30 | $29.35 | $29.44 | $13.16 | 1,688,150 |
| 2018-04-11 | $30.57 | $30.69 | $30.06 | $30.36 | $13.57 | 1,681,030 |
| 2018-04-10 | $30.79 | $31.36 | $30.02 | $30.47 | $13.62 | 1,536,610 |
| 2018-04-09 | $31.52 | $31.52 | $30.00 | $30.82 | $13.77 | 1,672,750 |
| 2018-04-06 | $31.75 | $31.75 | $31.75 | $31.75 | $14.19 | 0 |
| 2018-04-05 | $31.75 | $31.75 | $31.75 | $31.75 | $14.19 | 0 |
| 2018-04-04 | $30.38 | $32.95 | $30.38 | $31.75 | $14.19 | 3,050,190 |
| 2018-04-03 | $31.15 | $31.15 | $29.89 | $29.95 | $13.38 | 1,438,400 |
| 2018-04-02 | $32.10 | $32.45 | $31.50 | $31.63 | $14.14 | 1,544,250 |
| 2018-03-30 | $31.50 | $32.50 | $31.50 | $32.06 | $14.33 | 2,292,130 |
| 2018-03-29 | $31.19 | $32.00 | $31.12 | $31.43 | $14.05 | 1,674,950 |
| 2018-03-28 | $31.01 | $31.65 | $30.88 | $31.31 | $13.99 | 2,006,680 |
| 2018-03-27 | $32.50 | $33.40 | $31.07 | $31.65 | $14.14 | 3,673,080 |
| 2018-03-26 | $27.75 | $30.80 | $27.25 | $30.80 | $13.76 | 2,027,510 |
| 2018-03-23 | $29.80 | $29.80 | $27.32 | $28.00 | $12.51 | 1,922,500 |
| 2018-03-22 | $30.02 | $30.83 | $30.02 | $30.36 | $13.57 | 948,550 |
| 2018-03-21 | $31.39 | $31.94 | $30.52 | $30.62 | $13.68 | 1,353,570 |
| 2018-03-20 | $31.38 | $31.48 | $30.52 | $31.19 | $13.94 | 1,112,370 |
| 2018-03-19 | $30.56 | $32.20 | $30.56 | $31.50 | $14.08 | 1,144,990 |
| 2018-03-16 | $31.83 | $32.39 | $31.35 | $31.38 | $14.02 | 1,591,340 |
| 2018-03-15 | $32.69 | $32.82 | $30.36 | $31.34 | $14.01 | 2,614,900 |
| 2018-03-14 | $33.99 | $34.20 | $33.15 | $33.17 | $14.82 | 2,672,800 |
| 2018-03-13 | $34.70 | $35.95 | $34.50 | $34.85 | $15.57 | 4,287,930 |
| 2018-03-12 | $34.03 | $34.98 | $33.72 | $34.91 | $15.60 | 3,267,150 |
| 2018-03-09 | $34.03 | $34.96 | $33.53 | $34.37 | $15.36 | 3,212,730 |
| 2018-03-08 | $34.01 | $35.31 | $34.00 | $34.53 | $15.43 | 4,239,400 |
| 2018-03-07 | $33.66 | $36.48 | $32.02 | $35.30 | $15.78 | 7,392,580 |
| 2018-03-06 | $34.85 | $36.60 | $34.00 | $34.70 | $15.51 | 7,992,820 |
| 2018-03-05 | $31.00 | $33.40 | $30.87 | $33.40 | $14.93 | 6,818,370 |
| 2018-03-02 | $27.81 | $30.36 | $26.41 | $30.36 | $13.57 | 4,467,870 |
| 2018-03-01 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-28 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-27 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-26 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-23 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-22 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-21 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-20 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-19 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-16 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-15 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-14 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-13 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-12 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-09 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-08 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-07 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-06 | $27.60 | $27.60 | $27.60 | $27.60 | $12.33 | 0 |
| 2018-02-05 | $30.00 | $30.00 | $27.60 | $27.60 | $12.33 | 1,506,520 |
| 2018-02-02 | $30.73 | $33.00 | $30.66 | $30.67 | $13.71 | 1,777,680 |
| 2018-02-01 | $37.00 | $37.01 | $34.07 | $34.07 | $15.23 | 781,040 |
| 2018-01-31 | $37.83 | $38.60 | $34.12 | $37.86 | $16.92 | 1,858,830 |
| 2018-01-30 | $40.50 | $40.50 | $37.51 | $37.91 | $16.94 | 661,120 |
| 2018-01-29 | $40.70 | $41.32 | $39.92 | $40.14 | $17.94 | 385,400 |
| 2018-01-26 | $41.80 | $41.82 | $40.51 | $40.86 | $18.26 | 470,230 |
| 2018-01-25 | $41.22 | $41.98 | $40.80 | $41.34 | $18.47 | 506,970 |
| 2018-01-24 | $42.83 | $42.83 | $40.00 | $41.70 | $18.64 | 1,415,700 |
| 2018-01-23 | $45.59 | $45.59 | $41.08 | $42.75 | $19.10 | 892,910 |
| 2018-01-22 | $46.77 | $46.77 | $44.80 | $45.18 | $20.19 | 518,550 |
| 2018-01-19 | $47.14 | $47.49 | $46.17 | $46.93 | $20.97 | 389,200 |
| 2018-01-18 | $47.70 | $47.90 | $46.88 | $47.17 | $21.08 | 181,870 |
| 2018-01-17 | $47.27 | $48.36 | $46.88 | $47.80 | $21.36 | 401,800 |
| 2018-01-16 | $47.19 | $47.98 | $46.15 | $47.37 | $21.17 | 275,750 |
| 2018-01-15 | $48.78 | $48.78 | $46.40 | $46.98 | $21.00 | 288,800 |
| 2018-01-12 | $47.70 | $48.65 | $47.09 | $48.53 | $21.69 | 338,450 |
| 2018-01-11 | $48.48 | $48.48 | $47.09 | $47.44 | $21.20 | 201,750 |
| 2018-01-10 | $49.37 | $49.37 | $48.01 | $48.47 | $21.66 | 427,850 |
| 2018-01-09 | $49.13 | $50.30 | $49.07 | $49.36 | $22.06 | 243,750 |
| 2018-01-08 | $50.00 | $50.00 | $49.14 | $49.56 | $22.15 | 519,450 |
| 2018-01-05 | $51.10 | $51.46 | $50.02 | $50.60 | $22.61 | 542,000 |
| 2018-01-04 | $51.25 | $53.83 | $50.51 | $51.22 | $22.89 | 1,270,690 |
| 2018-01-03 | $51.00 | $51.60 | $49.59 | $51.30 | $22.93 | 1,137,120 |
| 2018-01-02 | $50.58 | $50.69 | $49.27 | $50.11 | $22.39 | 703,520 |
| 2018-01-01 | $50.72 | $50.72 | $50.72 | $50.72 | $22.67 | 0 |
| 2017-12-29 | $50.88 | $50.98 | $49.58 | $50.72 | $22.67 | 419,450 |
| 2017-12-28 | $49.90 | $51.30 | $49.20 | $50.94 | $22.76 | 788,960 |
| 2017-12-27 | $48.70 | $50.22 | $48.03 | $49.98 | $22.34 | 1,146,000 |
| 2017-12-26 | $49.50 | $49.50 | $48.10 | $48.62 | $21.73 | 456,300 |
| 2017-12-25 | $49.10 | $49.65 | $48.00 | $49.19 | $21.98 | 577,610 |
| 2017-12-22 | $50.70 | $50.70 | $48.06 | $49.16 | $21.97 | 594,200 |
| 2017-12-21 | $48.42 | $48.81 | $47.74 | $48.34 | $21.60 | 495,000 |
| 2017-12-20 | $48.20 | $48.80 | $47.04 | $48.39 | $21.63 | 365,960 |
| 2017-12-19 | $47.70 | $48.03 | $47.28 | $47.89 | $21.40 | 138,500 |
| 2017-12-18 | $47.32 | $48.48 | $47.20 | $47.81 | $21.37 | 253,600 |
| 2017-12-15 | $46.80 | $48.00 | $46.40 | $47.80 | $21.36 | 299,850 |
| 2017-12-14 | $47.79 | $47.79 | $46.10 | $46.65 | $20.85 | 328,050 |
| 2017-12-13 | $46.97 | $47.26 | $46.26 | $46.94 | $20.98 | 218,800 |
| 2017-12-12 | $48.15 | $48.25 | $46.01 | $46.25 | $20.67 | 419,060 |
| 2017-12-11 | $47.79 | $48.33 | $47.65 | $48.16 | $21.52 | 152,420 |
| 2017-12-08 | $47.10 | $48.58 | $47.10 | $47.79 | $21.36 | 246,870 |
| 2017-12-07 | $48.90 | $48.90 | $47.50 | $47.61 | $21.28 | 395,700 |
| 2017-12-06 | $47.68 | $48.94 | $47.00 | $48.21 | $21.54 | 341,600 |
| 2017-12-05 | $51.74 | $51.74 | $47.55 | $47.67 | $21.30 | 522,950 |
| 2017-12-04 | $51.95 | $52.38 | $50.57 | $50.73 | $22.67 | 406,450 |
| 2017-12-01 | $51.50 | $52.38 | $51.20 | $51.82 | $23.16 | 312,200 |
| 2017-11-30 | $52.88 | $53.37 | $51.10 | $51.26 | $22.91 | 490,200 |
| 2017-11-29 | $52.30 | $53.00 | $52.10 | $52.88 | $23.63 | 565,580 |
| 2017-11-28 | $52.53 | $52.95 | $51.80 | $52.48 | $23.45 | 422,700 |
| 2017-11-27 | $51.31 | $52.83 | $51.31 | $52.52 | $23.47 | 635,410 |
| 2017-11-24 | $49.90 | $52.42 | $49.69 | $51.40 | $22.97 | 869,910 |
| 2017-11-23 | $50.52 | $50.93 | $49.00 | $49.71 | $22.22 | 943,400 |
| 2017-11-22 | $51.00 | $51.80 | $48.54 | $48.83 | $21.82 | 1,115,560 |
| 2017-11-21 | $52.74 | $53.89 | $52.07 | $52.17 | $23.31 | 679,330 |
| 2017-11-20 | $52.35 | $53.89 | $50.20 | $52.74 | $23.57 | 671,280 |
| 2017-11-17 | $55.31 | $56.01 | $51.00 | $51.92 | $23.20 | 1,203,210 |
| 2017-11-16 | $55.31 | $57.87 | $51.12 | $56.09 | $25.07 | 925,500 |
| 2017-11-15 | $82.33 | $84.85 | $81.39 | $82.91 | $24.70 | 809,440 |
| 2017-11-14 | $80.49 | $84.45 | $79.52 | $83.85 | $24.98 | 1,088,220 |
| 2017-11-13 | $80.39 | $81.80 | $78.51 | $80.49 | $23.98 | 805,970 |
| 2017-11-10 | $79.66 | $81.96 | $78.90 | $80.14 | $23.88 | 1,422,410 |
| 2017-11-09 | $71.11 | $78.87 | $71.11 | $78.87 | $23.50 | 1,336,750 |
| 2017-11-08 | $71.97 | $72.39 | $71.61 | $71.70 | $21.36 | 187,400 |
| 2017-11-07 | $71.70 | $72.25 | $71.32 | $71.97 | $21.44 | 202,500 |
| 2017-11-06 | $71.98 | $72.60 | $71.60 | $71.94 | $21.43 | 159,000 |
| 2017-11-03 | $72.67 | $72.67 | $71.88 | $72.02 | $21.46 | 204,630 |
| 2017-11-02 | $72.15 | $72.57 | $71.52 | $72.22 | $21.52 | 282,400 |
| 2017-11-01 | $71.42 | $73.45 | $71.42 | $72.17 | $21.50 | 496,370 |
| 2017-10-31 | $70.96 | $71.43 | $70.35 | $71.41 | $21.28 | 396,030 |
| 2017-10-30 | $70.93 | $72.05 | $70.03 | $71.00 | $21.15 | 201,850 |
| 2017-10-27 | $69.79 | $72.00 | $69.78 | $70.89 | $21.12 | 309,500 |
| 2017-10-26 | $69.32 | $69.92 | $69.00 | $69.89 | $20.82 | 92,020 |
| 2017-10-25 | $69.29 | $69.95 | $68.93 | $69.32 | $20.65 | 97,400 |
| 2017-10-24 | $69.90 | $70.39 | $68.72 | $68.97 | $20.55 | 124,000 |
| 2017-10-23 | $70.28 | $70.83 | $69.80 | $70.16 | $20.90 | 105,300 |
| 2017-10-20 | $69.93 | $70.60 | $68.70 | $70.50 | $21.01 | 115,100 |
| 2017-10-19 | $71.08 | $71.08 | $68.85 | $69.06 | $20.58 | 71,600 |
| 2017-10-18 | $71.02 | $71.30 | $69.51 | $69.95 | $20.84 | 116,100 |
| 2017-10-17 | $69.30 | $70.45 | $69.30 | $70.01 | $20.86 | 52,610 |
| 2017-10-16 | $71.20 | $71.49 | $69.60 | $70.00 | $20.86 | 183,200 |
| 2017-10-13 | $71.10 | $71.93 | $71.10 | $71.85 | $21.41 | 67,800 |
| 2017-10-12 | $72.20 | $72.20 | $71.20 | $71.56 | $21.32 | 129,200 |
| 2017-10-11 | $71.89 | $72.25 | $71.37 | $72.06 | $21.47 | 111,210 |
| 2017-10-10 | $71.80 | $72.20 | $71.11 | $71.89 | $21.42 | 65,400 |
| 2017-10-09 | $72.65 | $73.73 | $71.50 | $71.68 | $21.36 | 198,920 |
| 2017-10-06 | $72.65 | $72.65 | $72.65 | $72.65 | $21.65 | 0 |
| 2017-10-05 | $72.65 | $72.65 | $72.65 | $72.65 | $21.65 | 0 |
| 2017-10-04 | $72.65 | $72.65 | $72.65 | $72.65 | $21.65 | 0 |
| 2017-10-03 | $72.65 | $72.65 | $72.65 | $72.65 | $21.65 | 0 |
| 2017-10-02 | $72.65 | $72.65 | $72.65 | $72.65 | $21.65 | 0 |
| 2017-09-29 | $73.20 | $73.40 | $72.15 | $72.65 | $21.65 | 144,110 |
| 2017-09-28 | $71.75 | $72.67 | $71.75 | $72.08 | $21.48 | 92,810 |
| 2017-09-27 | $71.20 | $72.70 | $71.04 | $72.28 | $21.54 | 122,250 |
| 2017-09-26 | $70.20 | $73.45 | $70.20 | $72.40 | $21.57 | 228,700 |
| 2017-09-25 | $70.70 | $70.88 | $70.15 | $70.68 | $21.06 | 52,200 |
| 2017-09-22 | $71.15 | $71.77 | $70.45 | $70.71 | $21.07 | 119,500 |
| 2017-09-21 | $70.85 | $71.46 | $69.90 | $70.77 | $21.09 | 105,760 |
| 2017-09-20 | $70.96 | $71.23 | $70.10 | $70.76 | $21.08 | 140,700 |
| 2017-09-19 | $71.70 | $71.70 | $70.80 | $71.23 | $21.22 | 51,650 |
| 2017-09-18 | $72.00 | $72.00 | $70.14 | $71.47 | $21.29 | 71,700 |
| 2017-09-15 | $71.90 | $71.90 | $70.80 | $71.17 | $21.20 | 86,200 |
| 2017-09-14 | $71.78 | $71.91 | $70.70 | $71.46 | $21.29 | 128,450 |
| 2017-09-13 | $70.58 | $71.60 | $70.58 | $71.41 | $21.28 | 90,200 |
| 2017-09-12 | $71.67 | $72.00 | $70.70 | $71.42 | $21.28 | 208,200 |
| 2017-09-11 | $71.48 | $71.96 | $71.00 | $71.27 | $21.23 | 126,100 |
| 2017-09-08 | $69.83 | $71.48 | $69.80 | $71.06 | $21.17 | 159,700 |
| 2017-09-07 | $70.00 | $71.95 | $68.59 | $70.54 | $21.02 | 336,140 |
| 2017-09-06 | $70.95 | $71.21 | $69.52 | $70.64 | $21.05 | 290,860 |
| 2017-09-05 | $71.00 | $71.61 | $70.01 | $71.21 | $21.22 | 216,460 |
| 2017-09-04 | $71.67 | $72.88 | $71.20 | $71.26 | $21.23 | 105,600 |
| 2017-09-01 | $73.08 | $73.08 | $71.22 | $71.58 | $21.33 | 150,000 |
| 2017-08-31 | $71.03 | $73.00 | $70.92 | $72.45 | $21.59 | 349,060 |
| 2017-08-30 | $72.92 | $75.00 | $71.22 | $71.67 | $21.35 | 385,200 |
| 2017-08-29 | $71.51 | $71.51 | $71.51 | $71.51 | $21.31 | 0 |
| 2017-08-28 | $71.77 | $72.95 | $71.20 | $71.51 | $21.31 | 170,400 |
| 2017-08-25 | $72.00 | $72.38 | $71.21 | $71.75 | $21.38 | 142,900 |
| 2017-08-24 | $71.05 | $72.22 | $70.51 | $71.27 | $21.23 | 304,100 |
| 2017-08-23 | $72.98 | $73.50 | $71.57 | $71.70 | $21.36 | 562,920 |
| 2017-08-22 | $67.65 | $72.98 | $67.21 | $71.91 | $21.43 | 578,230 |
| 2017-08-21 | $66.37 | $67.46 | $65.80 | $67.35 | $20.07 | 275,840 |
| 2017-08-18 | $67.93 | $67.93 | $65.87 | $66.64 | $19.86 | 291,100 |
| 2017-08-17 | $63.43 | $66.80 | $63.43 | $66.33 | $19.76 | 565,640 |
| 2017-08-16 | $62.40 | $64.40 | $61.90 | $63.75 | $18.99 | 377,670 |
| 2017-08-15 | $61.60 | $61.98 | $61.40 | $61.85 | $18.43 | 150,120 |
| 2017-08-14 | $60.69 | $61.46 | $60.32 | $61.19 | $18.23 | 96,200 |
| 2017-08-11 | $60.86 | $61.46 | $60.28 | $60.47 | $18.02 | 74,500 |
| 2017-08-10 | $61.89 | $61.89 | $60.60 | $60.84 | $18.13 | 129,800 |
| 2017-08-09 | $61.53 | $61.86 | $60.70 | $61.46 | $18.31 | 89,300 |
| 2017-08-08 | $61.50 | $61.98 | $61.12 | $61.89 | $18.44 | 81,400 |
| 2017-08-07 | $61.07 | $61.57 | $61.07 | $61.40 | $18.29 | 98,700 |
| 2017-08-04 | $60.76 | $62.30 | $60.75 | $61.83 | $18.42 | 173,200 |
| 2017-08-03 | $61.82 | $61.82 | $60.76 | $61.23 | $18.24 | 95,600 |
| 2017-08-02 | $60.96 | $61.86 | $60.30 | $60.92 | $18.15 | 90,700 |
| 2017-08-01 | $61.32 | $61.57 | $60.45 | $60.69 | $18.08 | 111,200 |
| 2017-07-31 | $61.90 | $62.00 | $61.10 | $61.32 | $18.27 | 121,600 |
| 2017-07-28 | $62.48 | $62.48 | $61.51 | $61.80 | $18.41 | 77,500 |
| 2017-07-27 | $60.53 | $61.98 | $60.14 | $61.61 | $18.36 | 102,750 |
| 2017-07-26 | $61.91 | $61.91 | $60.70 | $60.99 | $18.17 | 80,450 |
| 2017-07-25 | $62.50 | $62.50 | $61.00 | $61.95 | $18.46 | 146,100 |
| 2017-07-24 | $62.50 | $62.51 | $61.52 | $61.88 | $18.44 | 152,770 |
| 2017-07-21 | $61.56 | $63.71 | $60.37 | $62.61 | $18.65 | 386,690 |
| 2017-07-20 | $59.28 | $62.29 | $58.71 | $60.98 | $18.17 | 277,520 |
| 2017-07-19 | $58.79 | $58.98 | $58.14 | $58.81 | $17.52 | 66,700 |
| 2017-07-18 | $58.00 | $58.99 | $58.00 | $58.79 | $17.52 | 73,800 |
| 2017-07-17 | $61.13 | $61.36 | $58.53 | $58.63 | $17.47 | 154,200 |
| 2017-07-14 | $61.47 | $61.47 | $60.24 | $61.13 | $18.21 | 137,800 |
| 2017-07-13 | $61.25 | $61.55 | $60.11 | $61.48 | $18.32 | 86,300 |
| 2017-07-12 | $62.28 | $62.28 | $60.63 | $61.29 | $18.26 | 109,630 |
| 2017-07-11 | $61.78 | $62.53 | $61.66 | $61.80 | $18.41 | 97,100 |
| 2017-07-10 | $63.19 | $63.50 | $61.53 | $62.24 | $18.54 | 218,870 |
| 2017-07-07 | $62.37 | $63.88 | $62.10 | $63.18 | $18.82 | 207,200 |
| 2017-07-06 | $62.08 | $62.49 | $62.00 | $62.37 | $18.58 | 161,600 |
| 2017-07-05 | $62.00 | $62.20 | $61.64 | $62.01 | $18.48 | 110,780 |
| 2017-07-04 | $62.50 | $62.50 | $61.70 | $61.72 | $18.39 | 141,800 |
| 2017-07-03 | $62.60 | $62.60 | $62.13 | $62.39 | $18.59 | 98,400 |
| 2017-06-30 | $62.54 | $62.54 | $62.02 | $62.36 | $18.58 | 103,300 |
| 2017-06-29 | $62.69 | $62.84 | $62.20 | $62.36 | $18.58 | 84,100 |
| 2017-06-28 | $63.07 | $63.07 | $62.30 | $62.39 | $18.59 | 89,800 |
| 2017-06-27 | $63.19 | $63.23 | $62.20 | $62.76 | $18.70 | 140,900 |
| 2017-06-26 | $63.38 | $63.43 | $62.12 | $62.76 | $18.70 | 113,200 |
| 2017-06-23 | $63.52 | $63.52 | $62.10 | $62.81 | $18.71 | 95,320 |
| 2017-06-22 | $64.62 | $64.75 | $62.58 | $63.49 | $18.92 | 201,400 |
| 2017-06-21 | $64.89 | $65.00 | $64.46 | $64.62 | $19.25 | 95,700 |
| 2017-06-20 | $64.90 | $64.98 | $64.30 | $64.91 | $19.34 | 196,800 |
| 2017-06-19 | $65.20 | $65.20 | $64.11 | $64.79 | $19.30 | 108,600 |
| 2017-06-16 | $64.98 | $64.99 | $64.00 | $64.69 | $19.27 | 185,940 |
| 2017-06-15 | $64.00 | $64.85 | $63.30 | $64.83 | $19.32 | 221,160 |
| 2017-06-14 | $63.50 | $63.93 | $62.99 | $63.71 | $18.98 | 131,500 |
| 2017-06-13 | $62.94 | $63.98 | $62.51 | $63.47 | $18.91 | 178,640 |
| 2017-06-12 | $62.70 | $63.58 | $62.00 | $62.99 | $18.77 | 136,730 |
| 2017-06-09 | $63.40 | $64.88 | $62.52 | $63.46 | $18.91 | 173,870 |
| 2017-06-08 | $61.68 | $65.00 | $61.07 | $63.39 | $18.89 | 407,250 |
| 2017-06-07 | $60.20 | $62.03 | $59.65 | $61.63 | $18.32 | 270,930 |
| 2017-06-06 | $59.70 | $59.98 | $59.13 | $59.70 | $17.75 | 159,830 |
| 2017-06-05 | $59.50 | $60.58 | $59.00 | $59.98 | $17.83 | 219,030 |
| 2017-06-02 | $60.02 | $62.00 | $58.60 | $59.67 | $17.74 | 258,700 |
| 2017-06-01 | $61.81 | $62.30 | $59.00 | $59.92 | $17.81 | 144,900 |
| 2017-05-31 | $63.24 | $63.73 | $61.80 | $61.90 | $18.40 | 144,020 |
| 2017-05-30 | $62.65 | $62.65 | $62.65 | $62.65 | $18.62 | 0 |
| 2017-05-29 | $62.65 | $62.65 | $62.65 | $62.65 | $18.62 | 0 |
| 2017-05-26 | $63.00 | $63.50 | $62.20 | $62.65 | $18.62 | 111,340 |
| 2017-05-25 | $62.71 | $63.20 | $61.21 | $63.00 | $18.73 | 141,440 |
| 2017-05-24 | $62.32 | $62.99 | $61.50 | $62.51 | $18.58 | 159,940 |
| 2017-05-23 | $64.78 | $65.32 | $62.88 | $62.90 | $18.70 | 202,100 |
| 2017-05-22 | $65.30 | $65.30 | $64.50 | $64.78 | $19.26 | 122,910 |
| 2017-05-19 | $64.47 | $65.05 | $64.29 | $64.90 | $19.29 | 175,510 |
| 2017-05-18 | $65.11 | $65.49 | $63.60 | $65.06 | $19.34 | 302,360 |
| 2017-05-17 | $64.66 | $65.80 | $64.66 | $65.12 | $19.36 | 184,960 |
| 2017-05-16 | $65.16 | $65.16 | $64.08 | $64.99 | $19.32 | 186,800 |
| 2017-05-15 | $64.60 | $65.99 | $64.00 | $64.51 | $19.18 | 240,600 |
| 2017-05-12 | $61.70 | $64.70 | $60.50 | $64.60 | $19.20 | 575,490 |
| 2017-05-11 | $62.00 | $62.00 | $60.05 | $61.20 | $18.19 | 130,200 |
| 2017-05-10 | $61.89 | $62.85 | $61.15 | $61.39 | $18.25 | 125,800 |
| 2017-05-09 | $61.13 | $62.50 | $59.06 | $61.89 | $18.40 | 243,870 |
| 2017-05-08 | $62.04 | $62.20 | $61.18 | $61.24 | $18.20 | 139,110 |
| 2017-05-05 | $62.74 | $62.80 | $61.02 | $62.13 | $18.47 | 264,450 |
| 2017-05-04 | $62.07 | $63.40 | $62.07 | $62.74 | $18.65 | 228,000 |
| 2017-05-03 | $63.03 | $63.23 | $62.68 | $62.71 | $18.64 | 171,400 |
| 2017-05-02 | $63.49 | $63.49 | $62.36 | $63.04 | $18.74 | 198,900 |
| 2017-05-01 | $63.06 | $63.06 | $63.06 | $63.06 | $18.74 | 0 |
| 2017-04-28 | $62.80 | $63.09 | $62.15 | $63.06 | $18.74 | 135,100 |
| 2017-04-27 | $62.44 | $62.99 | $61.30 | $62.68 | $18.63 | 343,300 |
| 2017-04-26 | $62.33 | $63.00 | $61.91 | $62.69 | $18.63 | 182,000 |
| 2017-04-25 | $62.30 | $62.40 | $61.88 | $62.15 | $18.47 | 196,500 |
| 2017-04-24 | $62.40 | $63.27 | $61.61 | $61.88 | $18.39 | 181,800 |
| 2017-04-21 | $61.82 | $63.00 | $61.80 | $62.40 | $18.55 | 120,370 |
| 2017-04-20 | $62.58 | $63.47 | $61.82 | $62.40 | $18.55 | 242,500 |
| 2017-04-19 | $65.00 | $65.00 | $61.07 | $62.34 | $18.53 | 441,530 |
| 2017-04-18 | $65.47 | $65.89 | $64.30 | $64.47 | $19.16 | 218,000 |
| 2017-04-17 | $67.75 | $67.75 | $62.11 | $65.11 | $19.35 | 433,310 |
| 2017-04-14 | $69.16 | $69.16 | $67.30 | $67.48 | $20.06 | 358,260 |
| 2017-04-13 | $68.00 | $68.76 | $67.52 | $68.16 | $20.26 | 222,600 |
| 2017-04-12 | $69.19 | $69.75 | $68.22 | $68.47 | $20.35 | 322,600 |
| 2017-04-11 | $69.00 | $69.62 | $67.00 | $69.49 | $20.66 | 524,900 |
| 2017-04-10 | $70.65 | $71.68 | $69.51 | $69.76 | $20.74 | 480,900 |
| 2017-04-07 | $71.09 | $71.42 | $70.33 | $70.66 | $21.00 | 319,020 |
| 2017-04-06 | $70.80 | $71.53 | $70.64 | $70.89 | $21.07 | 303,500 |
| 2017-04-05 | $69.05 | $70.95 | $69.03 | $70.82 | $21.05 | 350,390 |
| 2017-04-04 | $69.04 | $69.04 | $69.04 | $69.04 | $20.52 | 0 |
| 2017-04-03 | $69.04 | $69.04 | $69.04 | $69.04 | $20.52 | 0 |
| 2017-03-31 | $68.50 | $70.19 | $67.96 | $69.04 | $20.52 | 363,740 |
| 2017-03-30 | $69.66 | $69.90 | $67.10 | $68.86 | $20.47 | 607,260 |
| 2017-03-29 | $72.36 | $72.36 | $69.60 | $69.69 | $20.71 | 690,590 |
| 2017-03-28 | $72.32 | $72.32 | $71.18 | $71.79 | $21.34 | 297,600 |
| 2017-03-27 | $72.66 | $72.66 | $71.65 | $72.02 | $21.41 | 272,740 |
| 2017-03-24 | $72.10 | $72.80 | $71.58 | $72.28 | $21.48 | 310,790 |
| 2017-03-23 | $72.60 | $73.38 | $71.18 | $72.11 | $21.43 | 507,100 |
| 2017-03-22 | $73.38 | $73.67 | $72.10 | $72.68 | $21.60 | 548,100 |
| 2017-03-21 | $74.29 | $74.69 | $73.50 | $73.75 | $21.92 | 519,640 |
| 2017-03-20 | $74.60 | $74.74 | $73.46 | $74.29 | $22.08 | 575,450 |
| 2017-03-17 | $73.40 | $76.09 | $73.38 | $74.19 | $22.05 | 1,591,460 |
| 2017-03-16 | $72.37 | $73.37 | $72.11 | $73.29 | $21.79 | 612,120 |
| 2017-03-15 | $72.01 | $72.80 | $71.60 | $72.05 | $21.42 | 373,120 |
| 2017-03-14 | $72.16 | $72.98 | $72.00 | $72.24 | $21.47 | 444,720 |
| 2017-03-13 | $71.70 | $72.30 | $70.53 | $72.16 | $21.45 | 442,400 |
| 2017-03-10 | $71.05 | $72.39 | $71.05 | $71.74 | $21.32 | 416,840 |
| 2017-03-09 | $72.28 | $72.28 | $70.98 | $71.05 | $21.12 | 473,410 |
| 2017-03-08 | $73.01 | $73.45 | $72.00 | $72.31 | $21.49 | 386,000 |
| 2017-03-07 | $72.61 | $73.88 | $72.61 | $72.98 | $21.69 | 413,910 |
| 2017-03-06 | $71.55 | $72.85 | $71.01 | $72.59 | $21.58 | 476,570 |
| 2017-03-03 | $72.37 | $72.78 | $70.60 | $71.29 | $21.19 | 530,670 |
| 2017-03-02 | $73.25 | $74.00 | $72.32 | $72.37 | $21.51 | 434,800 |
| 2017-03-01 | $73.60 | $73.95 | $73.19 | $73.50 | $21.85 | 447,770 |
| 2017-02-28 | $73.15 | $73.68 | $72.85 | $73.60 | $21.88 | 463,790 |
| 2017-02-27 | $72.69 | $74.45 | $72.69 | $73.15 | $21.74 | 601,260 |
| 2017-02-24 | $72.90 | $73.87 | $72.68 | $72.86 | $21.66 | 382,500 |
| 2017-02-23 | $73.78 | $74.50 | $72.01 | $72.99 | $21.70 | 601,920 |
| 2017-02-22 | $73.10 | $75.01 | $73.10 | $73.77 | $21.93 | 738,340 |
| 2017-02-21 | $71.84 | $73.92 | $71.28 | $73.05 | $21.71 | 660,450 |
| 2017-02-20 | $71.01 | $71.89 | $70.49 | $71.79 | $21.34 | 405,450 |
| 2017-02-17 | $73.10 | $73.53 | $70.62 | $71.07 | $21.13 | 739,000 |
| 2017-02-16 | $73.47 | $74.64 | $73.04 | $73.61 | $21.88 | 473,690 |
| 2017-02-15 | $75.40 | $75.40 | $73.30 | $73.36 | $21.81 | 926,470 |
| 2017-02-14 | $74.60 | $75.95 | $73.30 | $75.39 | $22.41 | 1,136,570 |
| 2017-02-13 | $70.50 | $76.60 | $70.50 | $75.15 | $22.34 | 1,605,830 |
| 2017-02-10 | $70.38 | $71.00 | $70.27 | $70.34 | $20.91 | 479,500 |
| 2017-02-09 | $70.07 | $70.96 | $70.05 | $70.65 | $21.00 | 592,800 |
| 2017-02-08 | $69.15 | $70.68 | $69.15 | $70.60 | $20.99 | 774,170 |
| 2017-02-07 | $70.04 | $70.10 | $68.69 | $69.09 | $20.54 | 559,900 |
| 2017-02-06 | $69.68 | $70.32 | $69.50 | $70.04 | $20.82 | 442,260 |
| 2017-02-03 | $70.76 | $70.76 | $68.15 | $69.69 | $20.71 | 362,280 |
| 2017-02-02 | $70.31 | $70.31 | $70.31 | $70.31 | $20.90 | 0 |
| 2017-02-01 | $70.31 | $70.31 | $70.31 | $70.31 | $20.90 | 0 |
| 2017-01-31 | $70.31 | $70.31 | $70.31 | $70.31 | $20.90 | 0 |
| 2017-01-30 | $70.31 | $70.31 | $70.31 | $70.31 | $20.90 | 0 |
| 2017-01-27 | $70.31 | $70.31 | $70.31 | $70.31 | $20.90 | 0 |
| 2017-01-26 | $70.07 | $70.45 | $69.52 | $70.31 | $20.90 | 382,870 |
| 2017-01-25 | $69.94 | $70.49 | $69.85 | $70.07 | $20.83 | 519,220 |
| 2017-01-24 | $70.74 | $70.74 | $69.71 | $69.88 | $20.77 | 482,200 |
| 2017-01-23 | $70.00 | $71.00 | $69.78 | $70.21 | $20.87 | 608,300 |
| 2017-01-20 | $70.14 | $70.70 | $68.00 | $70.00 | $20.81 | 906,600 |
| 2017-01-19 | $67.56 | $71.73 | $67.52 | $69.91 | $20.78 | 1,171,750 |
| 2017-01-18 | $69.33 | $71.58 | $66.90 | $68.05 | $20.23 | 2,004,740 |
| 2017-01-17 | $72.23 | $75.00 | $72.23 | $72.23 | $21.47 | 2,692,200 |
| 2017-01-16 | $80.81 | $83.69 | $73.16 | $80.26 | $23.86 | 2,256,070 |
| 2017-01-13 | $87.00 | $87.00 | $80.80 | $81.29 | $24.16 | 2,152,680 |
| 2017-01-12 | $81.00 | $86.81 | $80.47 | $84.22 | $25.03 | 3,419,220 |
| 2017-01-11 | $80.47 | $82.98 | $78.00 | $81.63 | $24.26 | 2,407,480 |
| 2017-01-10 | $79.99 | $81.72 | $79.30 | $80.97 | $24.07 | 2,568,270 |
| 2017-01-09 | $76.23 | $82.00 | $76.23 | $80.81 | $24.02 | 3,195,080 |
| 2017-01-06 | $76.72 | $79.90 | $75.68 | $75.74 | $22.51 | 2,782,880 |
| 2017-01-05 | $78.99 | $82.00 | $77.30 | $77.69 | $23.09 | 3,889,840 |
| 2017-01-04 | $71.50 | $78.28 | $71.50 | $78.28 | $23.27 | 3,038,790 |
| 2017-01-03 | $68.09 | $71.30 | $68.09 | $71.16 | $21.15 | 903,780 |
| 2017-01-02 | $67.95 | $67.95 | $67.95 | $67.95 | $20.20 | 0 |
| 2016-12-30 | $68.98 | $69.18 | $67.86 | $67.95 | $20.20 | 382,500 |
| 2016-12-29 | $68.30 | $69.80 | $68.01 | $68.27 | $20.29 | 505,020 |
| 2016-12-28 | $70.90 | $71.00 | $68.73 | $68.80 | $20.45 | 496,830 |
| 2016-12-27 | $71.43 | $72.00 | $69.91 | $70.05 | $20.82 | 621,940 |
| 2016-12-26 | $69.50 | $72.23 | $69.50 | $70.55 | $20.97 | 485,200 |
| 2016-12-23 | $72.00 | $72.00 | $69.68 | $69.98 | $20.80 | 739,850 |
| 2016-12-22 | $71.15 | $72.88 | $71.00 | $72.07 | $21.42 | 630,300 |
| 2016-12-21 | $70.94 | $73.73 | $70.94 | $71.97 | $21.39 | 1,072,560 |
| 2016-12-20 | $70.70 | $71.92 | $69.48 | $70.44 | $20.94 | 713,440 |
| 2016-12-19 | $68.62 | $72.20 | $68.62 | $70.75 | $21.03 | 1,175,460 |
| 2016-12-16 | $66.65 | $69.18 | $66.00 | $68.83 | $20.46 | 878,000 |
| 2016-12-15 | $65.08 | $67.57 | $65.08 | $66.65 | $19.81 | 693,800 |
| 2016-12-14 | $68.30 | $68.98 | $65.55 | $65.72 | $19.53 | 1,022,430 |
| 2016-12-13 | $70.69 | $71.27 | $65.09 | $68.57 | $20.38 | 1,121,960 |
| 2016-12-12 | $72.90 | $73.99 | $70.66 | $70.71 | $21.02 | 1,423,260 |
| 2016-12-09 | $70.99 | $72.95 | $70.50 | $72.90 | $21.67 | 1,446,190 |
| 2016-12-08 | $71.42 | $72.46 | $70.80 | $70.99 | $21.10 | 739,800 |
| 2016-12-07 | $70.36 | $72.65 | $70.36 | $71.85 | $21.36 | 1,001,060 |
| 2016-12-06 | $70.05 | $71.98 | $70.05 | $70.95 | $21.09 | 1,027,290 |
| 2016-12-05 | $70.64 | $71.88 | $69.40 | $69.68 | $20.71 | 890,300 |
| 2016-12-02 | $74.64 | $74.64 | $71.10 | $71.12 | $21.14 | 1,708,430 |
| 2016-12-01 | $72.00 | $75.45 | $71.48 | $74.64 | $22.19 | 1,752,810 |
| 2016-11-30 | $71.15 | $72.99 | $71.15 | $72.01 | $21.40 | 1,360,960 |
| 2016-11-29 | $73.70 | $74.26 | $71.00 | $71.37 | $21.21 | 1,964,860 |
| 2016-11-28 | $75.27 | $77.17 | $73.45 | $73.76 | $21.92 | 2,214,360 |
| 2016-11-25 | $76.08 | $78.59 | $74.05 | $76.72 | $22.80 | 2,782,420 |
| 2016-11-24 | $78.90 | $82.15 | $75.80 | $76.11 | $22.62 | 3,944,140 |
| 2016-11-23 | $81.08 | $83.34 | $78.80 | $79.89 | $23.75 | 4,151,220 |
| 2016-11-22 | $74.50 | $83.38 | $74.45 | $83.24 | $24.74 | 6,509,620 |
| 2016-11-21 | $76.01 | $79.80 | $74.20 | $75.88 | $22.55 | 4,830,180 |
| 2016-11-18 | $71.00 | $76.59 | $70.36 | $76.00 | $22.59 | 5,477,760 |
| 2016-11-17 | $68.93 | $72.00 | $68.35 | $71.24 | $21.18 | 4,457,080 |
| 2016-11-16 | $69.65 | $71.77 | $68.50 | $68.93 | $20.49 | 4,197,360 |
| 2016-11-15 | $66.91 | $70.43 | $66.53 | $70.01 | $20.81 | 6,268,360 |
| 2016-11-14 | $66.99 | $67.76 | $66.07 | $67.10 | $19.95 | 3,272,140 |
| 2016-11-11 | $65.81 | $67.50 | $65.08 | $66.99 | $19.91 | 4,358,500 |
| 2016-11-10 | $65.00 | $66.29 | $64.63 | $66.13 | $19.66 | 3,563,340 |
| 2016-11-09 | $65.86 | $66.11 | $63.01 | $64.43 | $19.15 | 3,430,080 |
| 2016-11-08 | $66.80 | $66.80 | $65.20 | $66.22 | $19.68 | 3,690,470 |
| 2016-11-07 | $64.28 | $68.68 | $64.27 | $66.94 | $19.90 | 6,352,550 |
| 2016-11-04 | $63.80 | $65.60 | $63.80 | $64.22 | $19.09 | 2,987,370 |
| 2016-11-03 | $63.08 | $65.62 | $62.10 | $64.41 | $19.15 | 3,970,290 |
| 2016-11-02 | $64.50 | $66.50 | $63.94 | $64.29 | $19.11 | 5,113,700 |
| 2016-11-01 | $61.89 | $64.50 | $61.63 | $63.93 | $19.00 | 3,426,110 |
| 2016-10-31 | $62.90 | $63.50 | $61.60 | $62.01 | $18.43 | 0 |
| 2016-10-28 | $62.85 | $64.10 | $62.33 | $63.68 | $18.93 | 3,678,330 |
| 2016-10-27 | $62.50 | $63.96 | $61.20 | $62.94 | $18.71 | 2,462,230 |
| 2016-10-26 | $64.10 | $64.10 | $62.50 | $62.50 | $18.58 | 2,775,700 |
| 2016-10-25 | $65.40 | $65.40 | $63.80 | $64.05 | $19.04 | 3,191,840 |
| 2016-10-24 | $65.00 | $65.80 | $63.36 | $65.44 | $19.45 | 4,048,010 |
| 2016-10-21 | $64.89 | $67.79 | $64.59 | $66.25 | $19.69 | 7,333,470 |
| 2016-10-20 | $63.46 | $65.02 | $62.35 | $65.00 | $19.32 | 4,490,680 |
| 2016-10-19 | $63.62 | $65.37 | $62.88 | $63.45 | $18.86 | 3,358,090 |
| 2016-10-18 | $62.82 | $64.22 | $62.22 | $64.16 | $19.07 | 3,308,620 |
| 2016-10-17 | $65.00 | $66.63 | $63.00 | $63.22 | $18.79 | 4,953,890 |
| 2016-10-14 | $65.52 | $68.98 | $64.70 | $65.94 | $19.60 | 6,910,330 |
| 2016-10-13 | $61.00 | $68.19 | $60.59 | $66.88 | $19.88 | 7,394,210 |
| 2016-10-12 | $62.32 | $64.88 | $62.10 | $62.16 | $18.48 | 7,148,040 |
| 2016-10-11 | $59.81 | $60.24 | $59.17 | $59.96 | $17.82 | 2,344,610 |
| 2016-10-10 | $57.90 | $60.33 | $57.90 | $59.95 | $17.82 | 2,851,050 |
| 2016-10-07 | $57.69 | $57.69 | $57.69 | $57.69 | $17.15 | 0 |
| 2016-10-06 | $57.69 | $57.69 | $57.69 | $57.69 | $17.15 | 0 |
| 2016-10-05 | $57.69 | $57.69 | $57.69 | $57.69 | $17.15 | 0 |
| 2016-10-04 | $57.69 | $57.69 | $57.69 | $57.69 | $17.15 | 0 |
| 2016-10-03 | $57.69 | $57.69 | $57.69 | $57.69 | $17.15 | 0 |
| 2016-09-30 | $58.24 | $58.95 | $57.60 | $57.69 | $17.15 | 1,764,320 |
| 2016-09-29 | $58.70 | $59.15 | $58.36 | $58.48 | $17.38 | 1,676,560 |
| 2016-09-28 | $58.69 | $59.78 | $58.43 | $58.68 | $17.44 | 1,989,060 |
| 2016-09-27 | $58.20 | $59.30 | $57.90 | $59.21 | $17.60 | 2,467,730 |
| 2016-09-26 | $62.13 | $62.85 | $58.27 | $58.54 | $17.40 | 3,912,400 |
| 2016-09-23 | $62.08 | $63.50 | $61.66 | $62.90 | $18.70 | 3,868,320 |
| 2016-09-22 | $62.98 | $63.40 | $61.55 | $62.37 | $18.54 | 4,556,580 |
| 2016-09-21 | $65.38 | $65.40 | $62.80 | $62.94 | $18.71 | 5,207,750 |
| 2016-09-20 | $63.51 | $67.49 | $63.02 | $66.22 | $19.68 | 8,245,360 |
| 2016-09-19 | $63.44 | $63.88 | $62.50 | $63.39 | $18.84 | 3,202,970 |
| 2016-09-16 | $62.19 | $62.19 | $62.19 | $62.19 | $18.49 | 0 |
| 2016-09-15 | $62.19 | $62.19 | $62.19 | $62.19 | $18.49 | 0 |
| 2016-09-14 | $63.39 | $63.88 | $61.87 | $62.19 | $18.49 | 3,792,530 |
| 2016-09-13 | $64.10 | $64.80 | $63.18 | $64.12 | $19.06 | 4,110,140 |
| 2016-09-12 | $63.00 | $64.40 | $62.48 | $63.91 | $19.00 | 4,244,170 |
| 2016-09-09 | $66.77 | $67.40 | $65.25 | $65.37 | $19.43 | 5,678,500 |
| 2016-09-08 | $66.65 | $67.45 | $65.50 | $66.62 | $19.80 | 7,569,010 |
| 2016-09-07 | $71.10 | $72.00 | $67.46 | $68.28 | $20.30 | 11,886,700 |
| 2016-09-06 | $79.42 | $81.65 | $73.49 | $73.49 | $21.84 | 13,351,740 |
| 2016-09-05 | $72.00 | $81.84 | $71.70 | $81.65 | $24.27 | 6,827,970 |
| 2016-09-02 | $72.00 | $78.18 | $67.73 | $74.40 | $22.11 | 5,283,970 |
| 2016-09-01 | $62.88 | $71.12 | $62.65 | $71.12 | $21.14 | 5,453,410 |
| 2016-08-31 | $59.18 | $64.65 | $57.72 | $64.65 | $19.22 | 9,373,650 |
| 2016-08-30 | $61.00 | $61.30 | $57.63 | $58.77 | $17.47 | 4,564,930 |
| 2016-08-29 | $56.10 | $60.45 | $55.61 | $60.45 | $17.97 | 9,113,480 |
| 2016-08-26 | $49.92 | $54.95 | $49.92 | $54.95 | $16.33 | 4,629,450 |
| 2016-08-25 | $49.67 | $50.00 | $49.10 | $49.95 | $14.85 | 1,062,400 |
| 2016-08-24 | $49.12 | $50.09 | $49.12 | $50.02 | $14.87 | 1,045,880 |
| 2016-08-23 | $49.20 | $49.48 | $48.62 | $49.30 | $14.65 | 1,086,050 |
| 2016-08-22 | $50.50 | $50.54 | $49.08 | $49.10 | $14.59 | 2,044,200 |
| 2016-08-19 | $51.05 | $51.83 | $51.05 | $51.26 | $15.24 | 803,750 |
| 2016-08-18 | $52.30 | $52.77 | $51.23 | $51.46 | $15.30 | 1,259,360 |
| 2016-08-17 | $51.01 | $52.20 | $50.55 | $52.16 | $15.50 | 1,728,020 |
| 2016-08-16 | $50.26 | $51.46 | $50.26 | $51.00 | $15.16 | 1,203,530 |
| 2016-08-15 | $49.69 | $50.55 | $49.28 | $50.25 | $14.94 | 1,497,620 |
| 2016-08-12 | $48.70 | $49.47 | $48.01 | $49.35 | $14.67 | 847,970 |
| 2016-08-11 | $50.08 | $50.26 | $48.56 | $48.73 | $14.48 | 1,055,300 |
| 2016-08-10 | $49.49 | $50.99 | $49.49 | $50.16 | $14.91 | 1,232,150 |
| 2016-08-09 | $48.94 | $49.69 | $48.94 | $49.58 | $14.74 | 865,040 |
| 2016-08-08 | $48.12 | $49.19 | $48.01 | $49.13 | $14.60 | 786,630 |
| 2016-08-05 | $48.90 | $48.90 | $48.21 | $48.41 | $14.39 | 679,300 |
| 2016-08-04 | $48.55 | $48.95 | $48.13 | $48.86 | $14.52 | 766,100 |
| 2016-08-03 | $48.48 | $48.88 | $48.21 | $48.66 | $14.46 | 861,600 |
| 2016-08-02 | $47.45 | $48.46 | $47.45 | $48.45 | $14.40 | 656,580 |
| 2016-08-01 | $48.68 | $48.78 | $46.44 | $48.01 | $14.27 | 961,580 |
| 2016-07-29 | $49.10 | $49.80 | $48.60 | $48.99 | $14.56 | 879,830 |
| 2016-07-28 | $50.27 | $50.85 | $48.08 | $49.30 | $14.65 | 1,443,800 |
| 2016-07-27 | $54.00 | $54.10 | $50.00 | $50.18 | $14.92 | 1,950,730 |
| 2016-07-26 | $53.15 | $54.06 | $53.15 | $53.81 | $15.99 | 979,840 |
| 2016-07-25 | $53.60 | $54.22 | $53.01 | $53.15 | $15.80 | 1,222,630 |
| 2016-07-22 | $55.04 | $55.94 | $54.10 | $54.23 | $16.12 | 1,350,320 |
| 2016-07-21 | $55.00 | $56.91 | $55.00 | $55.33 | $16.45 | 1,426,610 |
| 2016-07-20 | $55.20 | $56.77 | $55.11 | $56.06 | $16.66 | 1,897,230 |
| 2016-07-19 | $54.81 | $55.26 | $54.60 | $55.12 | $16.38 | 955,500 |
| 2016-07-18 | $54.92 | $56.27 | $54.31 | $55.37 | $16.46 | 1,313,200 |
| 2016-07-15 | $56.46 | $56.72 | $55.90 | $55.92 | $16.62 | 1,182,400 |
| 2016-07-14 | $56.24 | $56.90 | $55.75 | $56.47 | $16.79 | 1,768,510 |
| 2016-07-13 | $56.40 | $57.87 | $55.76 | $56.58 | $16.82 | 2,826,820 |
| 2016-07-12 | $54.62 | $55.98 | $53.14 | $55.45 | $16.48 | 2,100,130 |
| 2016-07-11 | $56.46 | $57.38 | $54.45 | $54.65 | $16.24 | 3,294,700 |
| 2016-07-08 | $56.02 | $59.25 | $56.02 | $57.06 | $16.96 | 3,965,220 |
| 2016-07-07 | $56.38 | $56.85 | $55.55 | $55.87 | $16.61 | 2,658,750 |
| 2016-07-06 | $55.40 | $56.75 | $54.89 | $56.39 | $16.76 | 3,528,880 |
| 2016-07-05 | $53.98 | $56.99 | $53.80 | $55.99 | $16.64 | 5,068,950 |
| 2016-07-04 | $52.21 | $54.42 | $51.81 | $53.96 | $16.04 | 3,129,480 |
| 2016-07-01 | $52.49 | $53.38 | $52.10 | $52.97 | $15.75 | 2,732,290 |
| 2016-06-30 | $52.27 | $52.67 | $51.75 | $52.00 | $15.46 | 1,713,570 |
| 2016-06-29 | $52.70 | $52.70 | $51.64 | $52.36 | $15.56 | 1,956,560 |
| 2016-06-28 | $51.59 | $52.66 | $51.12 | $52.43 | $15.58 | 2,065,670 |
| 2016-06-27 | $50.13 | $52.08 | $50.12 | $51.87 | $15.42 | 1,922,250 |
| 2016-06-24 | $51.33 | $52.03 | $47.00 | $50.94 | $15.14 | 2,527,800 |
| 2016-06-23 | $52.20 | $52.68 | $50.88 | $51.29 | $15.25 | 2,759,060 |
| 2016-06-22 | $52.15 | $53.08 | $50.84 | $52.99 | $15.75 | 3,349,560 |
| 2016-06-21 | $51.50 | $54.50 | $51.50 | $52.66 | $15.65 | 4,541,110 |
| 2016-06-20 | $51.15 | $52.40 | $50.00 | $51.76 | $15.39 | 2,995,670 |
| 2016-06-17 | $50.40 | $51.90 | $50.15 | $51.31 | $15.25 | 3,066,490 |
| 2016-06-16 | $50.05 | $50.50 | $49.50 | $50.39 | $14.98 | 2,082,060 |
| 2016-06-15 | $48.80 | $50.97 | $48.20 | $50.18 | $14.92 | 2,677,710 |
| 2016-06-14 | $47.41 | $49.70 | $47.08 | $49.17 | $14.62 | 2,404,520 |
| 2016-06-13 | $53.85 | $53.85 | $48.51 | $48.51 | $14.42 | 4,610,990 |
| 2016-06-10 | $53.90 | $53.90 | $53.90 | $53.90 | $16.02 | 0 |
| 2016-06-09 | $53.90 | $53.90 | $53.90 | $53.90 | $16.02 | 0 |
| 2016-06-08 | $53.55 | $55.19 | $52.68 | $53.90 | $16.02 | 3,175,130 |
| 2016-06-07 | $51.75 | $56.50 | $51.01 | $54.29 | $16.09 | 5,086,160 |
| 2016-06-06 | $52.00 | $52.90 | $51.10 | $52.16 | $15.46 | 3,650,920 |
| 2016-06-03 | $49.00 | $52.38 | $48.82 | $51.83 | $15.36 | 4,932,680 |
| 2016-06-02 | $48.83 | $49.50 | $47.81 | $49.29 | $14.61 | 3,141,490 |
| 2016-06-01 | $48.67 | $48.67 | $48.67 | $48.67 | $14.42 | 0 |
| 2016-05-31 | $47.00 | $49.17 | $47.00 | $48.67 | $14.42 | 2,908,230 |
| 2016-05-30 | $46.10 | $47.20 | $45.56 | $46.85 | $13.88 | 1,792,210 |
| 2016-05-27 | $46.85 | $47.38 | $46.34 | $46.53 | $13.79 | 1,871,260 |
| 2016-05-26 | $47.28 | $47.58 | $45.18 | $47.27 | $14.01 | 2,815,810 |
| 2016-05-25 | $46.75 | $48.21 | $46.38 | $47.31 | $14.02 | 3,966,490 |
| 2016-05-24 | $46.90 | $47.30 | $46.00 | $46.58 | $13.80 | 2,563,300 |
| 2016-05-23 | $46.45 | $46.85 | $46.20 | $46.55 | $13.79 | 2,221,990 |
| 2016-05-20 | $46.60 | $47.50 | $45.75 | $46.45 | $13.76 | 2,137,900 |
| 2016-05-19 | $46.50 | $51.00 | $45.68 | $46.83 | $13.88 | 2,748,330 |
| 2016-05-18 | $48.50 | $48.90 | $46.28 | $46.79 | $13.86 | 3,562,350 |
| 2016-05-17 | $47.96 | $49.65 | $47.00 | $48.80 | $14.46 | 3,951,820 |
| 2016-05-16 | $44.15 | $53.00 | $44.15 | $49.97 | $14.81 | 7,321,140 |
| 2016-05-13 | $49.05 | $49.05 | $49.05 | $49.05 | $14.53 | 513,600 |
| 2016-05-12 | $60.00 | $60.33 | $54.50 | $54.50 | $16.15 | 1,885,200 |
| 2016-05-11 | $60.45 | $61.19 | $60.10 | $60.55 | $17.94 | 1,832,720 |
| 2016-05-10 | $61.05 | $61.35 | $59.79 | $60.63 | $17.97 | 2,423,580 |
| 2016-05-09 | $59.01 | $61.55 | $58.56 | $61.26 | $18.15 | 2,946,080 |
| 2016-05-06 | $60.77 | $61.97 | $59.83 | $60.35 | $17.88 | 3,478,820 |
| 2016-05-05 | $60.69 | $62.28 | $60.00 | $60.42 | $17.90 | 2,455,330 |
| 2016-05-04 | $63.65 | $63.65 | $60.11 | $60.53 | $17.94 | 3,140,190 |
| 2016-05-03 | $61.30 | $63.01 | $59.33 | $62.26 | $18.45 | 3,378,320 |
| 2016-05-02 | $59.92 | $59.92 | $59.92 | $59.92 | $17.75 | 0 |
| 2016-04-29 | $57.49 | $60.01 | $55.56 | $59.92 | $17.75 | 4,456,040 |
| 2016-04-28 | $57.00 | $66.66 | $56.66 | $57.80 | $17.13 | 4,667,910 |
| 2016-04-27 | $63.79 | $63.79 | $59.30 | $60.68 | $17.98 | 4,125,530 |
| 2016-04-26 | $58.54 | $65.00 | $58.54 | $64.83 | $19.21 | 4,551,660 |
| 2016-04-25 | $58.96 | $60.50 | $58.75 | $59.46 | $17.62 | 3,390,730 |
| 2016-04-22 | $58.01 | $59.88 | $57.99 | $58.93 | $17.46 | 1,849,480 |
| 2016-04-21 | $59.10 | $60.00 | $58.40 | $59.41 | $17.60 | 4,442,080 |
| 2016-04-20 | $59.01 | $61.49 | $58.08 | $59.08 | $17.51 | 6,003,730 |
| 2016-04-19 | $63.00 | $63.00 | $59.08 | $59.97 | $17.77 | 6,652,840 |
| 2016-04-18 | $59.00 | $63.55 | $57.00 | $63.34 | $18.77 | 8,511,150 |
| 2016-04-15 | $54.59 | $58.55 | $53.61 | $57.78 | $17.12 | 8,738,680 |
| 2016-04-14 | $56.00 | $56.60 | $53.20 | $53.64 | $15.89 | 5,435,400 |
| 2016-04-13 | $54.95 | $55.45 | $54.38 | $55.17 | $16.35 | 3,813,160 |
| 2016-04-12 | $53.15 | $55.55 | $52.52 | $54.91 | $16.27 | 3,774,160 |
| 2016-04-11 | $53.00 | $54.22 | $51.80 | $53.76 | $15.93 | 4,616,010 |
| 2016-04-08 | $53.99 | $54.00 | $52.00 | $52.59 | $15.58 | 2,347,390 |
| 2016-04-07 | $54.46 | $55.58 | $53.00 | $53.48 | $15.85 | 3,444,770 |
| 2016-04-06 | $52.50 | $54.86 | $51.51 | $54.74 | $16.22 | 4,173,710 |
| 2016-04-05 | $50.90 | $53.00 | $49.79 | $52.80 | $15.65 | 3,986,840 |
| 2016-04-04 | $50.79 | $50.79 | $50.79 | $50.79 | $15.05 | 0 |
| 2016-04-01 | $49.50 | $50.90 | $49.21 | $50.79 | $15.05 | 4,050,240 |
| 2016-03-31 | $51.05 | $51.05 | $49.00 | $49.58 | $14.69 | 3,865,070 |
| 2016-03-30 | $49.20 | $51.72 | $49.01 | $51.38 | $15.22 | 4,782,910 |
| 2016-03-29 | $48.60 | $49.90 | $48.06 | $49.30 | $14.61 | 3,624,230 |
| 2016-03-28 | $48.10 | $50.30 | $47.94 | $49.05 | $14.53 | 4,173,240 |
| 2016-03-25 | $48.50 | $48.80 | $47.22 | $48.21 | $14.29 | 2,460,990 |
| 2016-03-24 | $47.61 | $48.01 | $46.71 | $47.75 | $14.15 | 2,622,260 |
| 2016-03-23 | $48.50 | $48.90 | $47.51 | $48.07 | $14.24 | 3,742,800 |
| 2016-03-22 | $49.20 | $49.80 | $48.38 | $48.43 | $14.35 | 2,020,630 |
| 2016-03-21 | $49.01 | $50.98 | $48.23 | $49.83 | $14.77 | 3,992,980 |
| 2016-03-18 | $46.29 | $49.49 | $46.10 | $48.86 | $14.48 | 3,898,730 |
| 2016-03-17 | $45.51 | $46.83 | $45.51 | $46.35 | $13.73 | 2,763,700 |
| 2016-03-16 | $46.72 | $46.93 | $45.25 | $45.89 | $13.60 | 1,827,450 |
| 2016-03-15 | $46.60 | $47.20 | $45.20 | $46.58 | $13.80 | 2,632,940 |
| 2016-03-14 | $45.94 | $47.80 | $45.40 | $46.84 | $13.88 | 3,573,950 |
| 2016-03-11 | $45.50 | $46.80 | $41.33 | $45.97 | $13.62 | 3,842,270 |
| 2016-03-10 | $44.50 | $45.29 | $43.83 | $45.05 | $13.35 | 2,920,860 |
| 2016-03-09 | $45.68 | $46.45 | $43.20 | $44.54 | $13.20 | 3,684,710 |
| 2016-03-08 | $47.08 | $48.91 | $42.80 | $47.28 | $14.01 | 3,832,220 |
| 2016-03-07 | $46.00 | $49.00 | $46.00 | $47.33 | $14.02 | 2,796,650 |
| 2016-03-04 | $52.07 | $52.07 | $48.28 | $48.28 | $14.31 | 4,560,240 |
| 2016-03-03 | $56.77 | $57.38 | $53.13 | $53.64 | $15.89 | 4,782,830 |
| 2016-03-02 | $57.36 | $58.37 | $55.48 | $57.83 | $17.14 | 5,867,580 |
| 2016-03-01 | $58.00 | $58.41 | $56.00 | $57.54 | $17.05 | 2,526,730 |
| 2016-02-29 | $57.81 | $58.60 | $52.35 | $58.41 | $17.31 | 3,702,620 |
| 2016-02-26 | $57.00 | $58.50 | $55.38 | $58.17 | $17.24 | 3,815,920 |
| 2016-02-25 | $60.41 | $61.60 | $55.32 | $56.96 | $16.88 | 3,803,630 |
| 2016-02-24 | $61.00 | $62.20 | $58.51 | $61.47 | $18.21 | 3,050,020 |
| 2016-02-23 | $62.89 | $62.89 | $60.00 | $61.48 | $18.22 | 4,990,240 |
| 2016-02-22 | $62.24 | $63.50 | $62.00 | $62.53 | $18.53 | 4,757,480 |
| 2016-02-19 | $61.09 | $64.50 | $60.71 | $62.47 | $18.51 | 4,818,260 |
| 2016-02-18 | $61.80 | $63.59 | $60.06 | $62.27 | $18.45 | 7,175,480 |
| 2016-02-17 | $60.64 | $63.00 | $59.45 | $61.89 | $18.34 | 7,767,650 |
| 2016-02-16 | $67.70 | $67.70 | $63.28 | $63.37 | $18.78 | 6,858,540 |
| 2016-02-15 | $61.64 | $67.80 | $59.96 | $67.35 | $19.96 | 5,159,570 |
| 2016-02-12 | $61.64 | $61.64 | $61.64 | $61.64 | $18.26 | 0 |
| 2016-02-11 | $61.64 | $61.64 | $61.64 | $61.64 | $18.26 | 0 |
| 2016-02-10 | $61.64 | $61.64 | $61.64 | $61.64 | $18.26 | 0 |
| 2016-02-09 | $61.64 | $61.64 | $61.64 | $61.64 | $18.26 | 0 |
| 2016-02-08 | $61.64 | $61.64 | $61.64 | $61.64 | $18.26 | 0 |
| 2016-02-05 | $60.21 | $62.50 | $58.76 | $61.64 | $18.26 | 4,291,820 |
| 2016-02-04 | $61.65 | $61.65 | $58.90 | $60.21 | $17.84 | 3,795,920 |
| 2016-02-03 | $56.60 | $60.60 | $56.01 | $59.47 | $17.62 | 4,666,730 |
| 2016-02-02 | $57.50 | $58.20 | $57.01 | $57.50 | $17.04 | 3,180,980 |
| 2016-02-01 | $59.20 | $59.28 | $55.00 | $57.55 | $17.05 | 2,974,120 |
| 2016-01-29 | $61.00 | $61.80 | $59.22 | $59.32 | $17.58 | 3,560,860 |
| 2016-01-28 | $57.00 | $61.75 | $54.80 | $61.01 | $18.08 | 6,006,750 |
| 2016-01-27 | $58.99 | $59.78 | $53.60 | $58.98 | $17.48 | 5,344,190 |
| 2016-01-26 | $60.44 | $60.98 | $57.90 | $59.56 | $17.65 | 4,172,070 |
| 2016-01-25 | $59.38 | $61.50 | $58.50 | $60.48 | $17.92 | 5,384,500 |
| 2016-01-22 | $62.35 | $63.48 | $59.95 | $60.23 | $17.85 | 5,436,320 |
| 2016-01-21 | $57.40 | $63.86 | $56.74 | $63.86 | $18.92 | 7,372,710 |
| 2016-01-20 | $58.20 | $59.73 | $56.40 | $58.05 | $17.20 | 3,773,550 |
| 2016-01-19 | $56.29 | $61.00 | $56.10 | $59.06 | $17.50 | 4,200,450 |
| 2016-01-18 | $56.16 | $57.95 | $55.50 | $56.83 | $16.84 | 3,149,660 |
| 2016-01-15 | $57.18 | $59.50 | $55.20 | $56.92 | $16.87 | 3,576,510 |
| 2016-01-14 | $56.95 | $58.95 | $54.96 | $57.94 | $17.17 | 4,165,080 |
| 2016-01-13 | $57.30 | $59.93 | $55.80 | $57.88 | $17.15 | 5,300,280 |
| 2016-01-12 | $57.00 | $58.99 | $55.66 | $58.06 | $17.20 | 4,647,800 |
| 2016-01-11 | $55.70 | $58.80 | $54.00 | $56.22 | $16.66 | 4,996,860 |
| 2016-01-08 | $56.05 | $58.38 | $50.15 | $55.51 | $16.45 | 3,038,450 |
| 2016-01-07 | $57.90 | $58.00 | $53.33 | $53.33 | $15.80 | 970,400 |
| 2016-01-06 | $54.50 | $59.80 | $53.99 | $59.26 | $17.56 | 3,671,560 |
| 2016-01-05 | $48.00 | $55.50 | $47.48 | $54.50 | $16.15 | 4,341,420 |
| 2016-01-04 | $57.50 | $57.90 | $52.75 | $52.75 | $15.63 | 1,996,850 |
| 2016-01-01 | $58.61 | $58.61 | $58.61 | $58.61 | $17.37 | 0 |
| 2015-12-31 | $58.73 | $59.70 | $56.00 | $58.61 | $17.37 | 4,267,330 |
| 2015-12-30 | $58.02 | $59.93 | $56.80 | $59.02 | $17.49 | 3,541,580 |
| 2015-12-29 | $54.50 | $58.20 | $53.70 | $58.02 | $17.19 | 2,747,050 |
| 2015-12-28 | $56.90 | $57.44 | $53.00 | $53.96 | $15.99 | 2,794,810 |
| 2015-12-25 | $55.20 | $57.70 | $54.52 | $57.23 | $16.96 | 3,675,660 |
| 2015-12-24 | $55.02 | $55.69 | $53.80 | $55.09 | $16.32 | 2,781,550 |
| 2015-12-23 | $53.95 | $55.80 | $53.04 | $55.00 | $16.30 | 2,972,370 |
| 2015-12-22 | $53.70 | $54.49 | $53.10 | $54.01 | $16.00 | 2,183,230 |
| 2015-12-21 | $54.95 | $55.91 | $53.00 | $53.90 | $15.97 | 3,848,700 |
| 2015-12-18 | $52.90 | $57.98 | $52.51 | $56.29 | $16.68 | 5,358,610 |
| 2015-12-17 | $49.98 | $54.30 | $49.96 | $53.95 | $15.99 | 4,469,680 |
| 2015-12-16 | $49.35 | $50.02 | $48.99 | $49.99 | $14.81 | 1,278,390 |
| 2015-12-15 | $49.39 | $49.98 | $48.88 | $48.91 | $14.49 | 681,940 |
| 2015-12-14 | $48.00 | $49.38 | $47.10 | $49.35 | $14.62 | 907,880 |
| 2015-12-11 | $47.66 | $48.67 | $47.66 | $48.30 | $14.31 | 726,860 |
| 2015-12-10 | $48.11 | $49.22 | $47.80 | $47.88 | $14.19 | 1,304,600 |
| 2015-12-09 | $50.66 | $50.66 | $48.71 | $48.95 | $14.50 | 1,318,200 |
| 2015-12-08 | $51.98 | $51.98 | $49.80 | $50.57 | $14.98 | 1,672,020 |
| 2015-12-07 | $52.39 | $52.98 | $51.41 | $52.19 | $15.46 | 2,021,200 |
| 2015-12-04 | $51.15 | $53.51 | $51.15 | $52.01 | $15.41 | 2,602,900 |
| 2015-12-03 | $49.58 | $51.77 | $49.21 | $51.71 | $15.32 | 2,089,660 |
| 2015-12-02 | $50.32 | $50.43 | $48.15 | $49.63 | $14.71 | 1,824,790 |
| 2015-12-01 | $51.95 | $51.95 | $48.90 | $50.53 | $14.97 | 3,175,220 |
| 2015-11-30 | $48.56 | $52.26 | $47.45 | $51.75 | $15.33 | 3,077,380 |
| 2015-11-27 | $48.87 | $50.20 | $47.28 | $48.41 | $14.34 | 3,874,750 |
| 2015-11-26 | $50.50 | $51.54 | $49.18 | $49.27 | $14.60 | 2,940,940 |
| 2015-11-25 | $50.49 | $51.26 | $48.97 | $50.55 | $14.98 | 3,068,410 |
| 2015-11-24 | $47.42 | $50.50 | $47.01 | $50.25 | $14.89 | 4,221,100 |
| 2015-11-23 | $47.58 | $48.50 | $47.52 | $47.79 | $14.16 | 2,452,850 |
| 2015-11-20 | $48.99 | $48.99 | $47.45 | $47.50 | $14.07 | 2,648,970 |
| 2015-11-19 | $47.18 | $48.50 | $47.18 | $48.46 | $14.36 | 1,261,470 |
| 2015-11-18 | $46.81 | $47.99 | $46.30 | $47.08 | $13.95 | 1,211,340 |
| 2015-11-17 | $49.06 | $49.57 | $46.70 | $46.91 | $13.90 | 1,994,090 |
| 2015-11-16 | $46.48 | $48.68 | $46.04 | $48.30 | $14.31 | 1,076,650 |
| 2015-11-13 | $51.81 | $51.81 | $47.86 | $48.10 | $14.25 | 2,683,410 |
| 2015-11-12 | $51.00 | $54.40 | $50.19 | $52.91 | $15.68 | 3,649,960 |
| 2015-11-11 | $51.00 | $52.95 | $49.70 | $52.13 | $15.45 | 3,575,070 |
| 2015-11-10 | $48.27 | $50.67 | $47.47 | $50.53 | $14.97 | 2,360,240 |
| 2015-11-09 | $47.59 | $49.00 | $47.25 | $48.27 | $14.30 | 2,441,160 |
| 2015-11-06 | $47.32 | $48.50 | $47.00 | $47.83 | $14.17 | 2,174,720 |
| 2015-11-05 | $48.20 | $48.40 | $46.57 | $47.21 | $13.99 | 2,415,800 |
| 2015-11-04 | $47.86 | $49.47 | $47.12 | $48.53 | $14.38 | 3,238,520 |
| 2015-11-03 | $49.21 | $52.00 | $47.82 | $47.95 | $14.21 | 3,361,260 |
| 2015-11-02 | $45.18 | $50.69 | $44.00 | $50.29 | $14.90 | 3,707,150 |
| 2015-10-30 | $42.59 | $46.60 | $41.32 | $46.10 | $13.66 | 2,931,810 |
| 2015-10-29 | $42.07 | $42.80 | $41.30 | $42.42 | $12.57 | 1,357,520 |
| 2015-10-28 | $42.46 | $42.85 | $41.11 | $41.91 | $12.42 | 2,259,430 |
| 2015-10-27 | $40.31 | $42.68 | $39.60 | $42.09 | $12.47 | 2,871,610 |
| 2015-10-26 | $39.40 | $41.88 | $39.40 | $41.19 | $12.20 | 3,070,630 |
| 2015-10-23 | $37.04 | $39.94 | $37.00 | $39.43 | $11.68 | 3,100,680 |
| 2015-10-22 | $35.29 | $37.19 | $35.18 | $37.05 | $10.98 | 1,736,850 |
| 2015-10-21 | $39.13 | $39.54 | $35.21 | $35.26 | $10.45 | 2,386,350 |
| 2015-10-20 | $38.75 | $39.47 | $38.04 | $39.12 | $11.59 | 1,924,170 |
| 2015-10-19 | $37.92 | $39.59 | $37.71 | $38.94 | $11.54 | 2,406,690 |
| 2015-10-16 | $37.81 | $38.58 | $36.95 | $37.92 | $11.24 | 1,992,900 |
| 2015-10-15 | $36.44 | $37.86 | $36.06 | $37.74 | $11.18 | 2,091,910 |
| 2015-10-14 | $37.62 | $37.62 | $35.90 | $36.69 | $10.87 | 1,519,640 |
| 2015-10-13 | $37.81 | $38.30 | $36.51 | $37.89 | $11.23 | 1,923,210 |
| 2015-10-12 | $37.30 | $39.60 | $36.80 | $38.54 | $11.42 | 2,321,550 |
| 2015-10-09 | $36.07 | $37.60 | $35.53 | $37.49 | $11.11 | 1,735,890 |
| 2015-10-08 | $33.88 | $36.41 | $33.88 | $36.40 | $10.79 | 1,673,120 |
| 2015-10-07 | $33.10 | $33.10 | $33.10 | $33.10 | $9.81 | 0 |
| 2015-10-06 | $33.10 | $33.10 | $33.10 | $33.10 | $9.81 | 0 |
| 2015-10-05 | $33.10 | $33.10 | $33.10 | $33.10 | $9.81 | 0 |
| 2015-10-02 | $33.10 | $33.10 | $33.10 | $33.10 | $9.81 | 0 |
| 2015-10-01 | $33.10 | $33.10 | $33.10 | $33.10 | $9.81 | 0 |
| 2015-09-30 | $33.35 | $33.97 | $32.51 | $33.10 | $9.81 | 604,200 |
| 2015-09-29 | $33.00 | $33.28 | $32.50 | $32.62 | $9.67 | 528,250 |
| 2015-09-28 | $33.00 | $33.77 | $32.50 | $33.54 | $9.94 | 980,240 |
| 2015-09-25 | $33.59 | $34.88 | $32.80 | $33.50 | $9.93 | 1,759,280 |
| 2015-09-24 | $33.25 | $35.10 | $33.25 | $34.05 | $10.09 | 1,153,880 |
| 2015-09-23 | $33.00 | $33.89 | $32.20 | $33.15 | $9.82 | 1,032,400 |
| 2015-09-22 | $34.55 | $35.44 | $33.91 | $33.99 | $10.07 | 1,972,000 |
| 2015-09-21 | $31.50 | $35.00 | $31.11 | $34.61 | $10.26 | 2,256,390 |
| 2015-09-18 | $29.84 | $32.35 | $28.72 | $32.35 | $9.59 | 1,914,660 |
| 2015-09-17 | $30.18 | $31.90 | $29.32 | $29.41 | $8.71 | 1,929,380 |
| 2015-09-16 | $27.99 | $30.54 | $27.77 | $30.54 | $9.05 | 1,969,570 |
| 2015-09-15 | $29.32 | $30.84 | $27.76 | $27.76 | $8.23 | 1,082,100 |
| 2015-09-14 | $34.56 | $34.97 | $30.84 | $30.84 | $9.14 | 1,163,600 |
| 2015-09-11 | $35.17 | $35.84 | $33.63 | $34.27 | $10.15 | 1,241,300 |
| 2015-09-10 | $36.97 | $37.83 | $35.10 | $35.21 | $10.43 | 1,595,040 |
| 2015-09-09 | $37.01 | $38.28 | $36.38 | $38.04 | $11.27 | 3,544,350 |
| 2015-09-08 | $36.65 | $38.00 | $35.02 | $37.38 | $11.08 | 3,218,690 |
| 2015-09-07 | $36.69 | $38.98 | $35.50 | $38.21 | $11.32 | 4,864,370 |
| 2015-09-04 | $37.11 | $37.11 | $37.11 | $37.11 | $11.00 | 0 |
| 2015-09-03 | $37.11 | $37.11 | $37.11 | $37.11 | $11.00 | 0 |
| 2015-09-02 | $33.70 | $37.56 | $33.08 | $37.11 | $11.00 | 2,005,410 |
| 2015-09-01 | $34.00 | $36.00 | $30.67 | $35.44 | $10.50 | 2,109,080 |
| 2015-08-31 | $34.76 | $36.12 | $33.50 | $34.07 | $10.10 | 1,837,340 |
| 2015-08-28 | $33.10 | $35.00 | $33.10 | $34.85 | $10.33 | 2,202,450 |
| 2015-08-27 | $32.19 | $33.01 | $31.13 | $32.99 | $9.78 | 1,370,440 |
| 2015-08-26 | $31.01 | $33.11 | $29.00 | $32.00 | $9.48 | 2,165,250 |
| 2015-08-25 | $30.80 | $32.70 | $30.65 | $30.65 | $9.08 | 1,263,100 |
| 2015-08-24 | $35.89 | $35.99 | $34.06 | $34.06 | $10.09 | 1,098,670 |
| 2015-08-21 | $40.95 | $40.95 | $37.50 | $37.84 | $11.21 | 1,480,810 |
| 2015-08-20 | $43.85 | $44.98 | $41.18 | $41.39 | $12.26 | 1,709,120 |
| 2015-08-19 | $44.00 | $45.96 | $41.65 | $44.96 | $13.32 | 1,772,210 |
| 2015-08-18 | $50.43 | $50.77 | $45.29 | $45.31 | $13.43 | 1,471,590 |
| 2015-08-17 | $50.67 | $50.75 | $49.38 | $50.32 | $14.91 | 924,230 |
| 2015-08-14 | $50.82 | $51.50 | $50.20 | $50.45 | $14.95 | 1,163,860 |
| 2015-08-13 | $50.00 | $50.95 | $48.70 | $50.82 | $15.06 | 1,312,000 |
| 2015-08-12 | $51.65 | $52.27 | $50.50 | $50.55 | $14.98 | 1,787,950 |
| 2015-08-11 | $51.90 | $53.49 | $51.00 | $52.80 | $15.65 | 3,355,090 |
| 2015-08-10 | $52.85 | $54.71 | $51.70 | $54.03 | $16.01 | 2,181,940 |
| 2015-08-07 | $50.88 | $52.30 | $50.40 | $51.62 | $15.30 | 1,182,870 |
| 2015-08-06 | $50.01 | $52.20 | $49.42 | $50.30 | $14.90 | 1,094,850 |
| 2015-08-05 | $52.80 | $53.03 | $50.69 | $51.20 | $15.17 | 1,780,780 |
SEC Electric Machinery CompanyLtd (603988) News Headlines
Recent SEC Electric Machinery CompanyLtd (603988) News
Similar Companies to SEC Electric Machinery CompanyLtd (603988) 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 | -- | -- | -- |