Zhejiang Jindun Fans CompanyLtd (300411) Exchange: SHE
Data as of July 17, 2025
$12.20 ($0.02) 0.16%
Zhejiang Jindun Fans CompanyLtd - Daily Information
Click for more stock information on Zhejiang Jindun Fans CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.11 |
| Previous Close | $12.20 |
| High | $12.23 |
| Low | $12.10 |
| Adjusted Open | $12.11 |
| Previous Adjusted Close | $12.20 |
| Adjusted High | $12.23 |
| Adjusted Low | $12.10 |
About Zhejiang Jindun Fans CompanyLtd (300411)
Invest in Zhejiang Jindun Fans CompanyLtd (300411)
Historical Stock Data for Zhejiang Jindun Fans CompanyLtd (300411)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $12.11 | $12.23 | $12.10 | $12.20 | $12.20 | 6,388,600 |
| 2025-07-07 | $12.06 | $12.25 | $11.97 | $12.18 | $12.18 | 6,703,560 |
| 2025-07-04 | $12.30 | $12.33 | $12.03 | $12.09 | $12.09 | 10,189,000 |
| 2025-07-03 | $12.25 | $12.48 | $12.21 | $12.37 | $12.37 | 13,199,500 |
| 2025-07-02 | $12.24 | $12.60 | $12.16 | $12.30 | $12.30 | 18,291,600 |
| 2025-07-01 | $12.34 | $12.44 | $12.16 | $12.27 | $12.27 | 9,342,700 |
| 2025-06-30 | $12.05 | $12.45 | $12.02 | $12.37 | $12.37 | 12,539,400 |
| 2025-06-27 | $12.04 | $12.25 | $12.02 | $12.07 | $12.07 | 10,769,190 |
| 2025-06-26 | $12.16 | $12.50 | $11.99 | $12.08 | $12.08 | 18,385,990 |
| 2025-06-25 | $11.76 | $12.52 | $11.71 | $12.22 | $12.22 | 23,782,920 |
| 2025-06-24 | $11.54 | $11.83 | $11.50 | $11.77 | $11.77 | 9,258,900 |
| 2025-06-23 | $11.29 | $11.77 | $11.18 | $11.60 | $11.60 | 9,228,200 |
| 2025-06-20 | $11.33 | $11.44 | $11.21 | $11.29 | $11.29 | 4,228,140 |
| 2025-06-19 | $11.69 | $11.69 | $11.28 | $11.33 | $11.33 | 8,850,800 |
| 2025-06-18 | $11.69 | $11.80 | $11.55 | $11.67 | $11.67 | 5,655,600 |
| 2025-06-17 | $11.66 | $11.74 | $11.60 | $11.69 | $11.69 | 5,216,200 |
| 2025-06-13 | $11.80 | $11.80 | $11.50 | $11.54 | $11.54 | 8,935,420 |
| 2025-06-12 | $11.83 | $11.96 | $11.66 | $11.77 | $11.77 | 9,923,900 |
| 2025-06-11 | $12.10 | $12.13 | $11.76 | $11.86 | $11.86 | 21,049,900 |
| 2025-06-10 | $12.58 | $12.76 | $12.27 | $12.32 | $12.32 | 13,684,900 |
| 2025-06-09 | $12.43 | $12.64 | $12.41 | $12.63 | $12.63 | 11,670,100 |
| 2025-06-06 | $12.45 | $12.53 | $12.38 | $12.41 | $12.41 | 7,668,300 |
| 2025-06-05 | $12.50 | $12.54 | $12.35 | $12.45 | $12.45 | 12,523,990 |
| 2025-06-04 | $12.57 | $13.05 | $12.50 | $12.62 | $12.62 | 16,514,620 |
| 2025-06-03 | $12.41 | $12.62 | $12.40 | $12.49 | $12.49 | 14,361,700 |
| 2025-05-30 | $12.90 | $13.16 | $12.39 | $12.69 | $12.69 | 28,421,580 |
| 2025-05-29 | $12.95 | $13.30 | $12.88 | $13.08 | $13.08 | 31,114,600 |
| 2025-05-28 | $12.52 | $13.33 | $12.42 | $13.07 | $13.07 | 40,502,570 |
| 2025-05-27 | $12.80 | $12.80 | $12.31 | $12.59 | $12.59 | 23,691,070 |
| 2025-05-26 | $12.12 | $12.88 | $12.09 | $12.84 | $12.84 | 38,094,020 |
| 2025-05-23 | $11.97 | $12.60 | $11.88 | $11.94 | $11.94 | 14,752,560 |
| 2025-05-22 | $12.36 | $12.36 | $12.02 | $12.03 | $12.03 | 11,558,900 |
| 2025-05-21 | $12.48 | $12.86 | $12.20 | $12.44 | $12.44 | 19,832,140 |
| 2025-05-20 | $12.41 | $13.09 | $12.30 | $12.65 | $12.65 | 20,626,560 |
| 2025-05-19 | $12.13 | $12.46 | $11.91 | $12.45 | $12.45 | 13,651,280 |
| 2025-05-16 | $12.12 | $12.75 | $12.06 | $12.20 | $12.20 | 13,534,880 |
| 2025-05-15 | $12.32 | $12.46 | $12.07 | $12.12 | $12.12 | 7,829,280 |
| 2025-05-14 | $12.45 | $12.58 | $12.30 | $12.38 | $12.38 | 8,084,200 |
| 2025-05-13 | $12.72 | $12.84 | $12.39 | $12.43 | $12.43 | 10,498,720 |
| 2025-05-12 | $12.50 | $12.75 | $12.37 | $12.61 | $12.61 | 10,514,900 |
| 2025-05-09 | $12.73 | $12.77 | $12.35 | $12.39 | $12.39 | 11,754,080 |
| 2025-05-08 | $12.56 | $12.88 | $12.45 | $12.77 | $12.77 | 16,562,100 |
| 2025-05-07 | $12.29 | $12.96 | $12.29 | $12.66 | $12.66 | 22,848,210 |
| 2025-05-06 | $11.66 | $12.31 | $11.66 | $12.30 | $12.30 | 15,864,010 |
| 2025-04-30 | $11.67 | $11.78 | $11.56 | $11.65 | $11.65 | 7,065,600 |
| 2025-04-29 | $11.52 | $11.79 | $11.45 | $11.57 | $11.57 | 8,749,000 |
| 2025-04-28 | $12.30 | $12.34 | $11.60 | $11.66 | $11.66 | 14,849,020 |
| 2025-04-25 | $11.86 | $12.47 | $11.83 | $12.20 | $12.20 | 16,428,940 |
| 2025-04-24 | $11.78 | $12.54 | $11.66 | $12.19 | $12.19 | 24,699,120 |
| 2025-04-23 | $11.29 | $12.27 | $11.27 | $11.93 | $11.93 | 20,626,400 |
| 2025-04-22 | $11.36 | $11.38 | $11.20 | $11.24 | $11.24 | 5,771,900 |
| 2025-04-21 | $11.29 | $11.41 | $11.17 | $11.41 | $11.41 | 6,604,900 |
| 2025-04-18 | $11.25 | $11.27 | $11.08 | $11.17 | $11.17 | 4,614,400 |
| 2025-04-17 | $11.35 | $11.48 | $11.19 | $11.19 | $11.19 | 6,960,200 |
| 2025-04-16 | $11.60 | $11.78 | $11.20 | $11.40 | $11.40 | 10,871,720 |
| 2025-04-15 | $11.51 | $11.67 | $11.28 | $11.60 | $11.60 | 12,807,300 |
| 2025-04-14 | $11.30 | $12.10 | $11.30 | $11.54 | $11.54 | 17,460,210 |
| 2025-04-11 | $11.01 | $11.29 | $10.90 | $11.14 | $11.14 | 10,253,800 |
| 2025-04-10 | $11.10 | $11.47 | $11.07 | $11.11 | $11.11 | 15,681,300 |
| 2025-04-09 | $10.00 | $11.09 | $9.40 | $10.98 | $10.98 | 22,058,180 |
| 2025-04-08 | $10.44 | $10.74 | $9.99 | $10.25 | $10.25 | 14,100,880 |
| 2025-04-07 | $11.33 | $11.70 | $9.94 | $9.94 | $9.94 | 19,090,300 |
| 2025-04-03 | $12.38 | $12.65 | $12.30 | $12.43 | $12.43 | 7,502,260 |
| 2025-04-02 | $12.80 | $12.86 | $12.57 | $12.58 | $12.58 | 9,302,600 |
| 2025-04-01 | $12.50 | $13.14 | $12.50 | $12.89 | $12.89 | 14,026,960 |
| 2025-03-31 | $12.53 | $12.93 | $12.52 | $12.65 | $12.65 | 9,953,500 |
| 2025-03-28 | $12.93 | $13.10 | $12.45 | $12.48 | $12.48 | 14,341,280 |
| 2025-03-27 | $13.65 | $13.74 | $12.90 | $12.93 | $12.93 | 25,341,340 |
| 2025-03-26 | $14.08 | $14.32 | $13.78 | $13.82 | $13.82 | 26,768,190 |
| 2025-03-25 | $13.45 | $14.74 | $13.28 | $14.38 | $14.38 | 37,956,040 |
| 2025-03-24 | $14.65 | $14.75 | $13.16 | $13.66 | $13.66 | 32,137,500 |
| 2025-03-21 | $13.88 | $14.68 | $13.70 | $14.53 | $14.53 | 44,620,130 |
| 2025-03-20 | $13.60 | $14.32 | $13.55 | $13.98 | $13.98 | 19,317,620 |
| 2025-03-19 | $13.92 | $13.97 | $13.60 | $13.62 | $13.62 | 10,810,420 |
| 2025-03-18 | $13.97 | $14.19 | $13.90 | $13.98 | $13.98 | 11,694,900 |
| 2025-03-17 | $13.83 | $14.43 | $13.78 | $14.05 | $14.05 | 17,456,400 |
| 2025-03-14 | $13.42 | $13.96 | $13.31 | $13.83 | $13.83 | 16,204,000 |
| 2025-03-13 | $13.84 | $13.95 | $13.20 | $13.42 | $13.42 | 15,236,930 |
| 2025-03-12 | $13.83 | $14.15 | $13.80 | $13.83 | $13.83 | 11,816,780 |
| 2025-03-11 | $13.60 | $13.85 | $13.43 | $13.76 | $13.76 | 12,301,710 |
| 2025-03-10 | $13.83 | $14.07 | $13.68 | $13.84 | $13.84 | 12,539,620 |
| 2025-03-07 | $14.35 | $14.51 | $13.80 | $13.99 | $13.99 | 20,575,600 |
| 2025-03-06 | $14.21 | $14.60 | $14.10 | $14.44 | $14.44 | 19,481,940 |
| 2025-03-05 | $14.42 | $14.59 | $14.13 | $14.19 | $14.19 | 16,755,490 |
| 2025-03-04 | $14.06 | $14.50 | $14.02 | $14.42 | $14.42 | 14,828,580 |
| 2025-03-03 | $14.10 | $14.51 | $13.93 | $14.30 | $14.30 | 18,035,300 |
| 2025-02-28 | $15.12 | $15.12 | $14.08 | $14.16 | $14.16 | 27,869,840 |
| 2025-02-27 | $15.02 | $15.34 | $14.77 | $15.33 | $15.33 | 38,699,800 |
| 2025-02-26 | $14.76 | $15.44 | $14.60 | $15.00 | $15.00 | 35,614,340 |
| 2025-02-25 | $14.49 | $15.28 | $14.43 | $14.91 | $14.91 | 39,937,400 |
| 2025-02-24 | $14.18 | $16.20 | $14.05 | $15.07 | $15.07 | 64,727,420 |
| 2025-02-20 | $13.38 | $13.50 | $13.25 | $13.46 | $13.46 | 13,184,640 |
| 2025-02-19 | $13.22 | $13.53 | $13.20 | $13.42 | $13.42 | 12,323,280 |
| 2025-02-18 | $14.00 | $14.01 | $13.18 | $13.20 | $13.20 | 23,090,960 |
| 2025-02-17 | $13.77 | $14.33 | $13.60 | $14.15 | $14.15 | 33,540,520 |
| 2025-02-14 | $13.53 | $14.00 | $13.01 | $13.90 | $13.90 | 37,016,000 |
| 2025-02-13 | $13.68 | $14.33 | $13.52 | $13.54 | $13.54 | 42,617,630 |
| 2025-02-12 | $12.85 | $13.45 | $12.85 | $13.33 | $13.33 | 20,932,970 |
| 2025-02-11 | $13.45 | $13.77 | $13.10 | $13.40 | $13.40 | 18,074,690 |
| 2025-02-10 | $13.32 | $13.46 | $13.25 | $13.45 | $13.45 | 13,268,360 |
| 2025-02-07 | $13.24 | $13.62 | $13.11 | $13.35 | $13.35 | 18,969,500 |
| 2025-02-06 | $12.75 | $13.24 | $12.64 | $13.24 | $13.24 | 14,579,910 |
| 2025-02-05 | $12.48 | $12.90 | $12.46 | $12.78 | $12.78 | 11,989,650 |
| 2025-01-27 | $12.65 | $12.85 | $12.33 | $12.35 | $12.35 | 6,991,340 |
| 2025-01-24 | $12.69 | $12.69 | $12.39 | $12.56 | $12.56 | 10,249,640 |
| 2025-01-23 | $12.65 | $13.19 | $12.60 | $12.60 | $12.60 | 17,299,650 |
| 2025-01-22 | $12.62 | $12.73 | $12.40 | $12.46 | $12.46 | 7,102,940 |
| 2025-01-21 | $12.71 | $12.83 | $12.51 | $12.74 | $12.74 | 7,851,000 |
| 2025-01-20 | $12.75 | $12.95 | $12.61 | $12.69 | $12.69 | 6,912,700 |
| 2025-01-17 | $12.85 | $12.85 | $12.51 | $12.63 | $12.63 | 8,246,500 |
| 2025-01-16 | $12.76 | $13.14 | $12.55 | $12.77 | $12.77 | 10,555,950 |
| 2025-01-15 | $12.89 | $13.07 | $12.70 | $12.79 | $12.79 | 10,902,000 |
| 2025-01-14 | $12.03 | $12.93 | $12.03 | $12.90 | $12.90 | 15,344,800 |
| 2025-01-13 | $11.73 | $12.14 | $11.50 | $12.00 | $12.00 | 8,954,940 |
| 2025-01-09 | $12.28 | $12.59 | $12.21 | $12.39 | $12.39 | 8,988,860 |
| 2025-01-08 | $12.10 | $12.40 | $11.76 | $12.37 | $12.37 | 12,337,000 |
| 2025-01-07 | $11.80 | $12.21 | $11.72 | $12.21 | $12.21 | 10,634,990 |
| 2025-01-06 | $11.68 | $11.94 | $11.30 | $11.67 | $11.67 | 10,755,980 |
| 2025-01-03 | $12.79 | $12.79 | $11.77 | $11.78 | $11.78 | 13,225,520 |
| 2025-01-02 | $13.19 | $13.23 | $12.45 | $12.64 | $12.64 | 12,382,660 |
| 2024-12-31 | $14.04 | $14.18 | $13.18 | $13.19 | $13.19 | 14,322,370 |
| 2024-12-30 | $14.18 | $14.53 | $14.01 | $14.03 | $14.03 | 11,338,800 |
| 2024-12-27 | $14.50 | $14.67 | $14.10 | $14.15 | $14.15 | 18,156,100 |
| 2024-12-26 | $14.00 | $14.68 | $13.97 | $14.43 | $14.43 | 23,685,690 |
| 2024-12-25 | $13.61 | $14.76 | $13.41 | $14.21 | $14.21 | 27,165,390 |
| 2024-12-24 | $13.65 | $14.22 | $13.59 | $13.80 | $13.80 | 12,460,830 |
| 2024-12-23 | $14.40 | $14.49 | $13.46 | $13.49 | $13.49 | 15,553,940 |
| 2024-12-20 | $14.08 | $14.51 | $14.01 | $14.33 | $14.33 | 13,720,820 |
| 2024-12-19 | $13.90 | $14.19 | $13.82 | $14.00 | $14.00 | 11,251,920 |
| 2024-12-18 | $14.41 | $14.57 | $13.95 | $14.22 | $14.22 | 15,708,500 |
| 2024-12-17 | $15.39 | $15.49 | $14.31 | $14.41 | $14.41 | 27,593,640 |
| 2024-12-16 | $14.84 | $16.19 | $14.66 | $15.66 | $15.66 | 37,917,400 |
| 2024-12-13 | $15.45 | $15.47 | $14.82 | $14.86 | $14.86 | 20,895,400 |
| 2024-12-12 | $15.28 | $15.68 | $15.15 | $15.60 | $15.60 | 23,476,520 |
| 2024-12-11 | $15.21 | $15.48 | $15.09 | $15.30 | $15.30 | 18,093,800 |
| 2024-12-10 | $15.27 | $15.58 | $15.10 | $15.35 | $15.35 | 29,718,970 |
| 2024-12-09 | $14.82 | $15.06 | $14.52 | $14.75 | $14.75 | 11,979,940 |
| 2024-12-06 | $15.00 | $15.09 | $14.68 | $14.95 | $14.95 | 13,705,670 |
| 2024-12-05 | $14.68 | $15.07 | $14.68 | $15.00 | $15.00 | 11,190,000 |
| 2024-12-04 | $15.10 | $15.28 | $14.74 | $14.85 | $14.85 | 16,080,460 |
| 2024-12-03 | $15.26 | $15.56 | $15.10 | $15.31 | $15.31 | 17,543,420 |
| 2024-12-02 | $14.91 | $15.49 | $14.90 | $15.31 | $15.31 | 18,020,900 |
| 2024-11-29 | $14.78 | $15.20 | $14.47 | $15.05 | $15.05 | 21,975,840 |
| 2024-11-28 | $14.67 | $15.40 | $14.65 | $14.96 | $14.96 | 25,877,160 |
| 2024-11-27 | $14.31 | $14.75 | $13.99 | $14.75 | $14.75 | 17,504,860 |
| 2024-11-26 | $14.78 | $15.17 | $14.34 | $14.38 | $14.38 | 14,888,060 |
| 2024-11-25 | $14.83 | $14.88 | $14.27 | $14.76 | $14.76 | 17,008,540 |
| 2024-11-22 | $15.48 | $15.61 | $14.83 | $14.84 | $14.84 | 23,004,800 |
| 2024-11-21 | $15.61 | $15.85 | $15.40 | $15.53 | $15.53 | 20,155,080 |
| 2024-11-20 | $15.39 | $15.99 | $15.27 | $15.75 | $15.75 | 25,141,980 |
| 2024-11-19 | $15.30 | $15.83 | $14.91 | $15.69 | $15.69 | 29,852,970 |
| 2024-11-18 | $15.23 | $15.37 | $14.10 | $15.15 | $15.15 | 27,658,380 |
| 2024-11-15 | $15.95 | $16.19 | $15.11 | $15.19 | $15.19 | 24,187,540 |
| 2024-11-14 | $16.78 | $16.85 | $15.90 | $15.95 | $15.95 | 23,020,380 |
| 2024-11-13 | $17.00 | $17.28 | $16.35 | $16.93 | $16.93 | 24,996,570 |
| 2024-11-12 | $17.88 | $18.17 | $16.83 | $17.18 | $17.18 | 36,417,870 |
| 2024-11-11 | $16.99 | $17.96 | $16.68 | $17.92 | $17.92 | 44,106,660 |
| 2024-11-08 | $17.22 | $17.91 | $17.10 | $17.17 | $17.17 | 42,709,360 |
| 2024-11-07 | $16.95 | $17.48 | $16.55 | $17.20 | $17.20 | 49,317,680 |
| 2024-11-06 | $17.99 | $19.00 | $17.25 | $17.69 | $17.69 | 79,060,280 |
| 2024-11-05 | $16.09 | $16.95 | $16.09 | $16.95 | $16.95 | 45,928,620 |
| 2024-11-04 | $16.20 | $16.55 | $15.86 | $16.19 | $16.19 | 40,158,460 |
| 2024-11-01 | $17.71 | $17.86 | $15.80 | $16.55 | $16.55 | 65,927,560 |
| 2024-10-31 | $18.20 | $18.99 | $17.69 | $18.19 | $18.19 | 84,368,800 |
| 2024-10-30 | $16.50 | $19.00 | $16.50 | $18.44 | $18.44 | 87,721,400 |
| 2024-10-29 | $18.19 | $18.79 | $17.45 | $17.47 | $17.47 | 86,514,120 |
| 2024-10-28 | $18.11 | $20.48 | $17.82 | $19.24 | $19.24 | 102,216,940 |
| 2024-10-25 | $17.20 | $19.25 | $17.08 | $17.66 | $17.66 | 90,426,870 |
| 2024-10-24 | $17.41 | $18.22 | $16.42 | $17.82 | $17.82 | 86,867,750 |
| 2024-10-23 | $15.81 | $19.25 | $15.48 | $17.65 | $17.65 | 118,925,700 |
| 2024-10-22 | $16.99 | $19.44 | $16.27 | $16.41 | $16.41 | 142,139,820 |
| 2024-10-21 | $13.97 | $16.42 | $13.69 | $16.42 | $16.42 | 102,765,710 |
| 2024-10-18 | $12.00 | $14.01 | $12.00 | $13.68 | $13.68 | 71,114,160 |
| 2024-10-17 | $12.20 | $12.77 | $12.07 | $12.30 | $12.30 | 37,716,780 |
| 2024-10-16 | $11.88 | $12.50 | $11.80 | $12.10 | $12.10 | 26,635,780 |
| 2024-10-15 | $12.01 | $12.82 | $11.80 | $12.34 | $12.34 | 42,651,030 |
| 2024-10-14 | $11.58 | $12.21 | $11.58 | $12.20 | $12.20 | 28,830,260 |
| 2024-10-11 | $12.35 | $12.35 | $11.27 | $11.47 | $11.47 | 27,154,920 |
| 2024-10-10 | $12.30 | $13.14 | $12.13 | $12.40 | $12.40 | 34,425,880 |
| 2024-10-09 | $14.10 | $14.25 | $12.38 | $12.38 | $12.38 | 54,776,620 |
| 2024-10-08 | $15.34 | $15.40 | $13.40 | $15.39 | $15.39 | 67,144,010 |
| 2024-09-30 | $11.68 | $13.16 | $11.42 | $12.95 | $12.95 | 51,756,780 |
| 2024-09-27 | $10.80 | $11.39 | $10.69 | $11.27 | $11.27 | 33,618,520 |
| 2024-09-26 | $10.33 | $10.54 | $10.20 | $10.54 | $10.54 | 20,319,060 |
| 2024-09-25 | $10.29 | $10.55 | $10.25 | $10.31 | $10.31 | 23,842,560 |
| 2024-09-24 | $9.71 | $10.20 | $9.67 | $10.19 | $10.19 | 23,733,430 |
| 2024-09-23 | $9.73 | $9.80 | $9.57 | $9.68 | $9.68 | 8,377,400 |
| 2024-09-20 | $9.84 | $9.85 | $9.58 | $9.68 | $9.68 | 9,596,600 |
| 2024-09-19 | $9.62 | $9.92 | $9.51 | $9.81 | $9.81 | 13,327,140 |
| 2024-09-18 | $9.67 | $9.74 | $9.39 | $9.55 | $9.55 | 9,057,020 |
| 2024-09-13 | $9.79 | $9.87 | $9.49 | $9.53 | $9.53 | 11,328,580 |
| 2024-09-12 | $9.85 | $10.17 | $9.78 | $9.78 | $9.78 | 12,383,800 |
| 2024-09-11 | $10.12 | $10.18 | $9.82 | $9.87 | $9.87 | 19,489,300 |
| 2024-09-10 | $9.87 | $10.58 | $9.87 | $10.30 | $10.30 | 31,856,320 |
| 2024-09-09 | $9.49 | $9.96 | $9.41 | $9.84 | $9.84 | 14,453,400 |
| 2024-09-06 | $10.11 | $10.35 | $9.96 | $9.99 | $9.99 | 19,640,860 |
| 2024-09-05 | $9.97 | $10.19 | $9.94 | $10.10 | $10.10 | 10,724,600 |
| 2024-09-04 | $10.04 | $10.12 | $9.88 | $9.94 | $9.94 | 10,981,300 |
| 2024-09-03 | $10.00 | $10.19 | $9.98 | $10.09 | $10.09 | 10,619,600 |
| 2024-09-02 | $10.17 | $10.53 | $10.06 | $10.06 | $10.06 | 18,369,000 |
| 2024-08-30 | $9.95 | $10.48 | $9.90 | $10.26 | $10.26 | 22,050,600 |
| 2024-08-29 | $9.66 | $10.10 | $9.48 | $9.95 | $9.95 | 19,037,200 |
| 2024-08-28 | $9.75 | $9.87 | $9.63 | $9.67 | $9.67 | 12,087,180 |
| 2024-08-27 | $10.24 | $10.30 | $9.80 | $9.82 | $9.82 | 18,533,450 |
| 2024-08-26 | $9.80 | $10.61 | $9.80 | $10.32 | $10.32 | 29,287,890 |
| 2024-08-23 | $10.25 | $10.35 | $9.78 | $9.84 | $9.84 | 16,394,510 |
| 2024-08-22 | $10.23 | $10.41 | $10.05 | $10.12 | $10.12 | 17,368,350 |
| 2024-08-21 | $10.50 | $10.65 | $10.25 | $10.30 | $10.30 | 19,717,200 |
| 2024-08-20 | $10.81 | $11.09 | $10.55 | $10.67 | $10.67 | 20,104,850 |
| 2024-08-19 | $10.79 | $10.95 | $10.66 | $10.70 | $10.70 | 11,716,700 |
| 2024-08-16 | $11.08 | $11.16 | $10.75 | $10.79 | $10.79 | 19,255,580 |
| 2024-08-15 | $10.90 | $11.22 | $10.72 | $11.13 | $11.13 | 20,718,730 |
| 2024-08-14 | $11.10 | $11.19 | $10.97 | $10.97 | $10.97 | 13,381,100 |
| 2024-08-13 | $10.98 | $11.23 | $10.85 | $11.11 | $11.11 | 16,865,420 |
| 2024-08-12 | $11.49 | $11.51 | $10.95 | $11.09 | $11.09 | 21,744,950 |
| 2024-08-09 | $11.63 | $12.18 | $11.49 | $11.50 | $11.50 | 22,694,180 |
| 2024-08-08 | $12.20 | $12.25 | $11.57 | $11.62 | $11.62 | 26,641,480 |
| 2024-08-07 | $12.25 | $12.47 | $12.08 | $12.24 | $12.24 | 24,207,960 |
| 2024-08-06 | $12.86 | $12.96 | $12.15 | $12.37 | $12.37 | 38,053,900 |
| 2024-08-05 | $13.01 | $13.79 | $12.50 | $12.60 | $12.60 | 54,737,480 |
| 2024-08-02 | $12.60 | $14.60 | $12.51 | $13.22 | $13.22 | 73,031,720 |
| 2024-08-01 | $12.19 | $12.99 | $12.14 | $12.79 | $12.79 | 49,580,680 |
| 2024-07-31 | $11.71 | $13.20 | $11.51 | $12.46 | $12.46 | 55,299,920 |
| 2024-07-30 | $11.55 | $12.60 | $11.55 | $11.94 | $11.94 | 43,506,660 |
| 2024-07-29 | $11.28 | $12.60 | $11.10 | $12.00 | $12.00 | 44,868,780 |
| 2024-07-26 | $10.79 | $11.36 | $10.79 | $11.25 | $11.25 | 21,503,560 |
| 2024-07-25 | $10.70 | $11.53 | $10.60 | $11.06 | $11.06 | 23,693,100 |
| 2024-07-24 | $11.01 | $11.38 | $10.84 | $10.86 | $10.86 | 14,698,300 |
| 2024-07-23 | $11.20 | $11.55 | $11.11 | $11.12 | $11.12 | 14,750,200 |
| 2024-07-22 | $11.11 | $11.41 | $11.04 | $11.29 | $11.29 | 14,721,860 |
| 2024-07-19 | $11.15 | $11.40 | $10.99 | $11.15 | $11.15 | 18,534,600 |
| 2024-07-18 | $11.40 | $11.66 | $11.15 | $11.35 | $11.35 | 18,075,400 |
| 2024-07-17 | $11.69 | $11.70 | $11.22 | $11.27 | $11.27 | 15,903,580 |
| 2024-07-16 | $11.58 | $11.77 | $11.36 | $11.74 | $11.74 | 14,950,880 |
| 2024-07-15 | $11.77 | $12.00 | $11.60 | $11.67 | $11.67 | 16,967,720 |
| 2024-07-12 | $11.80 | $12.06 | $11.71 | $11.83 | $11.83 | 17,502,600 |
| 2024-07-11 | $11.95 | $12.09 | $11.77 | $11.88 | $11.88 | 23,176,280 |
| 2024-07-10 | $11.55 | $12.11 | $11.55 | $11.66 | $11.66 | 23,699,500 |
| 2024-07-09 | $11.40 | $12.30 | $10.97 | $11.85 | $11.85 | 35,330,390 |
| 2024-07-08 | $11.83 | $11.83 | $11.18 | $11.28 | $11.28 | 29,813,610 |
| 2024-07-05 | $12.10 | $12.29 | $11.76 | $12.18 | $12.18 | 21,569,250 |
| 2024-07-04 | $12.39 | $12.62 | $12.05 | $12.10 | $12.10 | 29,955,300 |
| 2024-07-03 | $12.87 | $13.35 | $12.70 | $12.74 | $12.74 | 40,021,710 |
| 2024-07-02 | $13.17 | $13.23 | $12.50 | $12.59 | $12.59 | 32,760,960 |
| 2024-07-01 | $12.98 | $13.60 | $12.86 | $13.11 | $13.11 | 59,068,320 |
| 2024-06-28 | $12.18 | $14.03 | $12.08 | $13.67 | $13.67 | 79,373,600 |
| 2024-06-27 | $12.18 | $12.18 | $11.67 | $11.69 | $11.69 | 18,265,180 |
| 2024-06-26 | $11.90 | $12.29 | $11.55 | $12.29 | $12.29 | 18,790,140 |
| 2024-06-25 | $11.85 | $12.21 | $11.63 | $11.94 | $11.94 | 20,158,740 |
| 2024-06-24 | $12.30 | $12.76 | $11.81 | $11.93 | $11.93 | 23,763,880 |
| 2024-06-21 | $12.92 | $13.17 | $12.41 | $12.50 | $12.50 | 27,518,280 |
| 2024-06-20 | $14.09 | $14.18 | $13.03 | $13.03 | $13.03 | 39,388,840 |
| 2024-06-19 | $13.71 | $14.98 | $13.71 | $14.09 | $14.09 | 63,767,340 |
| 2024-06-18 | $12.60 | $14.37 | $12.59 | $14.07 | $14.07 | 62,456,460 |
| 2024-06-17 | $12.43 | $12.95 | $12.43 | $12.48 | $12.48 | 20,946,220 |
| 2024-06-14 | $12.86 | $12.88 | $12.40 | $12.45 | $12.45 | 16,136,140 |
| 2024-06-13 | $12.95 | $13.00 | $12.62 | $12.67 | $12.67 | 20,524,620 |
| 2024-06-12 | $12.74 | $13.00 | $12.65 | $12.97 | $12.97 | 21,960,240 |
| 2024-06-11 | $12.40 | $12.96 | $12.20 | $12.79 | $12.79 | 24,917,280 |
| 2024-06-07 | $12.44 | $12.85 | $12.25 | $12.65 | $12.65 | 24,713,100 |
| 2024-06-06 | $13.20 | $13.49 | $12.02 | $12.28 | $12.28 | 34,199,220 |
| 2024-06-05 | $13.95 | $14.05 | $13.33 | $13.33 | $13.33 | 25,729,890 |
| 2024-06-04 | $13.80 | $14.20 | $13.16 | $14.15 | $14.15 | 32,177,080 |
| 2024-06-03 | $13.62 | $14.29 | $13.62 | $13.85 | $13.85 | 27,996,860 |
| 2024-05-31 | $13.59 | $14.06 | $13.37 | $13.62 | $13.62 | 24,930,580 |
| 2024-05-30 | $13.67 | $14.49 | $13.67 | $13.81 | $13.81 | 29,986,400 |
| 2024-05-29 | $13.86 | $14.06 | $13.61 | $13.76 | $13.76 | 21,142,420 |
| 2024-05-28 | $14.35 | $14.62 | $13.87 | $13.94 | $13.94 | 28,967,540 |
| 2024-05-27 | $13.68 | $14.82 | $13.44 | $14.61 | $14.61 | 39,574,430 |
| 2024-05-24 | $14.20 | $14.35 | $13.60 | $13.73 | $13.73 | 35,187,730 |
| 2024-05-23 | $15.70 | $15.85 | $14.80 | $14.88 | $14.88 | 33,949,730 |
| 2024-05-22 | $15.30 | $15.80 | $15.23 | $15.54 | $15.54 | 29,583,720 |
| 2024-05-21 | $15.72 | $16.00 | $15.31 | $15.41 | $15.41 | 35,864,020 |
| 2024-05-20 | $16.17 | $16.95 | $15.21 | $16.26 | $16.26 | 57,569,300 |
| 2024-05-17 | $17.00 | $17.45 | $16.15 | $16.61 | $16.61 | 70,216,850 |
| 2024-05-16 | $15.82 | $17.09 | $15.75 | $16.46 | $16.46 | 58,416,990 |
| 2024-05-15 | $15.37 | $16.92 | $15.03 | $16.15 | $16.15 | 58,166,810 |
| 2024-05-14 | $15.70 | $15.85 | $15.10 | $15.58 | $15.58 | 37,442,790 |
| 2024-05-13 | $15.40 | $16.24 | $15.17 | $15.61 | $15.61 | 38,896,680 |
| 2024-05-10 | $16.92 | $17.27 | $15.77 | $15.87 | $15.87 | 60,493,100 |
| 2024-05-09 | $17.14 | $17.54 | $16.50 | $17.31 | $17.31 | 77,959,200 |
| 2024-05-08 | $16.01 | $19.20 | $15.04 | $17.87 | $17.87 | 103,022,510 |
| 2024-05-07 | $15.60 | $17.50 | $15.30 | $16.56 | $16.56 | 94,432,410 |
| 2024-05-06 | $15.41 | $15.87 | $14.91 | $15.57 | $15.57 | 53,167,680 |
| 2024-04-30 | $16.16 | $16.17 | $13.80 | $15.29 | $15.29 | 67,212,740 |
| 2024-04-29 | $15.28 | $16.78 | $15.25 | $16.73 | $16.73 | 84,030,890 |
| 2024-04-26 | $15.90 | $16.70 | $15.23 | $15.60 | $15.60 | 79,820,260 |
| 2024-04-25 | $16.15 | $17.25 | $15.81 | $16.13 | $16.13 | 80,497,900 |
| 2024-04-24 | $15.40 | $17.69 | $15.30 | $16.47 | $16.47 | 106,019,290 |
| 2024-04-23 | $14.74 | $16.80 | $14.72 | $16.25 | $16.25 | 90,467,920 |
| 2024-04-22 | $15.36 | $15.82 | $14.02 | $14.32 | $14.32 | 77,027,530 |
| 2024-04-19 | $14.30 | $17.32 | $14.18 | $15.86 | $15.86 | 115,839,930 |
| 2024-04-18 | $13.02 | $14.68 | $12.77 | $14.68 | $14.68 | 105,961,980 |
| 2024-04-17 | $10.48 | $12.23 | $10.48 | $12.23 | $12.23 | 75,427,160 |
| 2024-04-16 | $11.50 | $11.65 | $10.14 | $10.19 | $10.19 | 54,072,680 |
| 2024-04-15 | $11.70 | $12.56 | $11.13 | $11.78 | $11.78 | 47,509,610 |
| 2024-04-12 | $12.48 | $13.31 | $12.01 | $12.08 | $12.08 | 46,617,470 |
| 2024-04-11 | $13.72 | $14.01 | $12.82 | $12.83 | $12.83 | 58,429,660 |
| 2024-04-10 | $12.71 | $15.15 | $12.69 | $14.69 | $14.69 | 80,398,280 |
| 2024-04-09 | $12.70 | $13.75 | $12.57 | $13.37 | $13.37 | 62,769,360 |
| 2024-04-08 | $12.92 | $13.48 | $12.44 | $12.75 | $12.75 | 57,579,920 |
| 2024-04-03 | $14.48 | $14.68 | $12.90 | $13.14 | $13.14 | 72,320,350 |
| 2024-04-02 | $15.40 | $16.34 | $14.53 | $15.34 | $15.34 | 90,559,280 |
| 2024-04-01 | $14.70 | $15.40 | $14.50 | $15.31 | $15.31 | 73,616,100 |
| 2024-03-29 | $15.27 | $16.44 | $15.00 | $15.60 | $15.60 | 102,804,750 |
| 2024-03-28 | $13.92 | $16.34 | $13.90 | $16.34 | $16.34 | 103,076,820 |
| 2024-03-27 | $12.49 | $14.30 | $12.25 | $13.62 | $13.62 | 88,298,330 |
| 2024-03-26 | $13.20 | $13.77 | $12.40 | $12.42 | $12.42 | 66,058,330 |
| 2024-03-25 | $13.05 | $14.38 | $13.00 | $13.63 | $13.63 | 67,411,480 |
| 2024-03-22 | $12.61 | $13.94 | $12.30 | $13.30 | $13.30 | 84,517,530 |
| 2024-03-21 | $11.56 | $14.14 | $11.21 | $13.11 | $13.11 | 99,894,050 |
| 2024-03-20 | $10.96 | $11.98 | $10.85 | $11.97 | $11.97 | 78,501,930 |
| 2024-03-19 | $10.96 | $12.48 | $10.68 | $11.04 | $11.04 | 92,152,810 |
| 2024-03-18 | $9.70 | $11.63 | $9.60 | $11.46 | $11.46 | 87,486,900 |
| 2024-03-15 | $9.58 | $10.19 | $9.48 | $9.80 | $9.80 | 66,336,310 |
| 2024-03-14 | $10.15 | $10.27 | $9.16 | $9.33 | $9.33 | 68,099,500 |
| 2024-03-13 | $9.82 | $11.88 | $9.40 | $10.31 | $10.31 | 104,247,900 |
| 2024-03-12 | $8.93 | $10.80 | $8.88 | $10.80 | $10.80 | 104,197,040 |
| 2024-03-11 | $8.12 | $9.49 | $8.12 | $9.00 | $9.00 | 96,284,650 |
| 2024-03-08 | $8.15 | $8.52 | $7.90 | $7.97 | $7.97 | 84,880,390 |
| 2024-03-07 | $8.29 | $9.17 | $8.25 | $9.17 | $9.17 | 116,961,600 |
| 2024-03-06 | $6.40 | $7.64 | $6.28 | $7.64 | $7.64 | 60,335,490 |
| 2024-03-05 | $5.28 | $6.37 | $5.22 | $6.37 | $6.37 | 38,803,030 |
| 2024-03-04 | $5.26 | $5.34 | $5.17 | $5.31 | $5.31 | 8,241,890 |
| 2024-03-01 | $5.20 | $5.30 | $5.11 | $5.26 | $5.26 | 9,894,400 |
| 2024-02-29 | $4.94 | $5.22 | $4.88 | $5.20 | $5.20 | 11,883,340 |
| 2024-02-28 | $5.48 | $5.70 | $4.97 | $4.97 | $4.97 | 18,929,260 |
| 2024-02-27 | $5.43 | $5.51 | $5.28 | $5.49 | $5.49 | 15,000,930 |
| 2024-02-26 | $5.25 | $5.66 | $5.14 | $5.53 | $5.53 | 16,005,480 |
| 2024-02-23 | $4.95 | $5.14 | $4.90 | $5.11 | $5.11 | 10,788,340 |
| 2024-02-22 | $4.64 | $4.94 | $4.60 | $4.91 | $4.91 | 12,424,140 |
| 2024-02-21 | $4.54 | $4.85 | $4.50 | $4.67 | $4.67 | 12,714,840 |
| 2024-02-20 | $4.42 | $4.59 | $4.34 | $4.57 | $4.57 | 9,377,070 |
| 2024-02-19 | $4.30 | $4.49 | $4.25 | $4.43 | $4.43 | 13,143,740 |
| 2024-02-08 | $3.82 | $4.23 | $3.68 | $4.22 | $4.22 | 13,740,480 |
| 2024-02-07 | $4.15 | $4.20 | $3.72 | $3.80 | $3.80 | 13,045,140 |
| 2024-02-06 | $4.05 | $4.35 | $3.73 | $4.09 | $4.09 | 16,115,740 |
| 2024-02-05 | $4.98 | $5.00 | $4.15 | $4.25 | $4.25 | 15,092,600 |
| 2024-02-02 | $5.22 | $5.38 | $4.79 | $5.00 | $5.00 | 10,969,560 |
| 2024-02-01 | $5.40 | $5.40 | $5.08 | $5.22 | $5.22 | 9,791,400 |
| 2024-01-31 | $5.88 | $5.89 | $5.36 | $5.40 | $5.40 | 11,818,840 |
| 2024-01-30 | $6.24 | $6.24 | $5.91 | $5.94 | $5.94 | 8,015,300 |
| 2024-01-29 | $6.56 | $6.70 | $6.18 | $6.20 | $6.20 | 9,180,020 |
| 2024-01-26 | $6.47 | $6.70 | $6.42 | $6.57 | $6.57 | 8,832,630 |
| 2024-01-25 | $6.34 | $6.53 | $6.26 | $6.52 | $6.52 | 10,276,500 |
| 2024-01-24 | $6.16 | $6.48 | $6.08 | $6.34 | $6.34 | 12,010,760 |
| 2024-01-23 | $6.33 | $6.35 | $6.10 | $6.19 | $6.19 | 10,351,760 |
| 2024-01-22 | $6.70 | $6.91 | $6.21 | $6.34 | $6.34 | 14,726,800 |
| 2024-01-19 | $7.08 | $7.15 | $6.75 | $6.77 | $6.77 | 19,854,690 |
| 2024-01-18 | $7.29 | $7.44 | $6.82 | $7.14 | $7.14 | 26,916,630 |
| 2024-01-17 | $7.66 | $7.75 | $7.22 | $7.26 | $7.26 | 33,028,110 |
| 2024-01-16 | $7.48 | $8.09 | $7.27 | $7.93 | $7.93 | 47,925,720 |
| 2024-01-15 | $6.99 | $7.76 | $6.93 | $7.49 | $7.49 | 30,310,150 |
| 2024-01-12 | $7.29 | $7.30 | $7.01 | $7.04 | $7.04 | 16,846,960 |
| 2024-01-11 | $6.97 | $7.50 | $6.93 | $7.34 | $7.34 | 18,162,120 |
| 2024-01-10 | $7.06 | $7.10 | $6.94 | $6.97 | $6.97 | 3,339,500 |
| 2024-01-09 | $6.92 | $7.11 | $6.92 | $7.06 | $7.06 | 4,476,700 |
| 2024-01-08 | $7.00 | $7.07 | $6.88 | $6.90 | $6.90 | 3,294,100 |
| 2024-01-05 | $7.19 | $7.23 | $6.96 | $7.00 | $7.00 | 4,582,420 |
| 2024-01-04 | $7.09 | $7.14 | $7.07 | $7.14 | $7.14 | 4,041,200 |
| 2024-01-03 | $7.18 | $7.20 | $7.03 | $7.09 | $7.09 | 5,470,340 |
| 2024-01-02 | $7.08 | $7.24 | $7.05 | $7.20 | $7.20 | 9,240,000 |
| 2024-01-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-12-29 | $6.88 | $7.04 | $6.77 | $6.99 | $6.99 | 5,877,700 |
| 2023-12-28 | $6.59 | $6.92 | $6.48 | $6.81 | $6.81 | 4,832,200 |
| 2023-12-27 | $6.57 | $6.64 | $6.50 | $6.58 | $6.58 | 2,984,400 |
| 2023-12-26 | $6.83 | $6.84 | $6.59 | $6.60 | $6.60 | 5,026,400 |
| 2023-12-25 | $6.77 | $6.87 | $6.67 | $6.85 | $6.85 | 4,233,000 |
| 2023-12-22 | $6.83 | $6.93 | $6.74 | $6.75 | $6.75 | 3,985,680 |
| 2023-12-21 | $6.84 | $6.89 | $6.63 | $6.85 | $6.85 | 3,534,000 |
| 2023-12-20 | $6.79 | $6.89 | $6.76 | $6.82 | $6.82 | 3,724,800 |
| 2023-12-19 | $6.71 | $6.79 | $6.66 | $6.77 | $6.77 | 2,396,100 |
| 2023-12-18 | $6.73 | $6.82 | $6.69 | $6.72 | $6.72 | 3,175,600 |
| 2023-12-14 | $6.85 | $6.95 | $6.80 | $6.86 | $6.86 | 4,088,700 |
| 2023-12-13 | $6.83 | $6.89 | $6.74 | $6.81 | $6.81 | 3,021,080 |
| 2023-12-12 | $6.75 | $6.82 | $6.66 | $6.82 | $6.82 | 3,456,500 |
| 2023-12-11 | $6.56 | $6.73 | $6.51 | $6.69 | $6.69 | 4,751,200 |
| 2023-12-08 | $6.79 | $6.82 | $6.58 | $6.58 | $6.58 | 3,562,600 |
| 2023-12-07 | $6.85 | $6.87 | $6.75 | $6.76 | $6.76 | 2,597,660 |
| 2023-12-06 | $6.76 | $6.85 | $6.69 | $6.82 | $6.82 | 3,222,400 |
| 2023-12-05 | $6.92 | $6.93 | $6.75 | $6.75 | $6.75 | 2,874,580 |
| 2023-12-04 | $6.84 | $6.93 | $6.83 | $6.89 | $6.89 | 3,458,400 |
| 2023-12-01 | $6.80 | $6.87 | $6.73 | $6.83 | $6.83 | 3,116,200 |
| 2023-11-30 | $6.86 | $6.90 | $6.72 | $6.79 | $6.79 | 3,386,160 |
| 2023-11-29 | $6.94 | $6.96 | $6.85 | $6.88 | $6.88 | 2,606,240 |
| 2023-11-28 | $6.87 | $6.96 | $6.84 | $6.96 | $6.96 | 3,158,300 |
| 2023-11-27 | $6.80 | $6.92 | $6.78 | $6.86 | $6.86 | 3,486,800 |
| 2023-11-24 | $6.86 | $6.92 | $6.76 | $6.80 | $6.80 | 2,671,650 |
| 2023-11-23 | $6.77 | $6.91 | $6.74 | $6.89 | $6.89 | 3,693,500 |
| 2023-11-22 | $6.83 | $6.86 | $6.76 | $6.77 | $6.77 | 2,794,100 |
| 2023-11-21 | $6.93 | $6.94 | $6.80 | $6.82 | $6.82 | 3,031,900 |
| 2023-11-20 | $6.88 | $6.94 | $6.85 | $6.93 | $6.93 | 3,383,580 |
| 2023-11-17 | $6.78 | $6.89 | $6.77 | $6.88 | $6.88 | 2,623,600 |
| 2023-11-16 | $6.85 | $6.88 | $6.79 | $6.81 | $6.81 | 1,881,120 |
| 2023-11-15 | $6.84 | $6.88 | $6.79 | $6.86 | $6.86 | 2,934,500 |
| 2023-11-14 | $6.89 | $6.90 | $6.79 | $6.84 | $6.84 | 3,766,500 |
| 2023-11-13 | $6.69 | $6.91 | $6.67 | $6.88 | $6.88 | 7,424,800 |
| 2023-11-10 | $6.68 | $6.70 | $6.58 | $6.69 | $6.69 | 2,628,200 |
| 2023-11-09 | $6.69 | $6.72 | $6.62 | $6.65 | $6.65 | 2,967,000 |
| 2023-11-08 | $6.72 | $6.73 | $6.65 | $6.68 | $6.68 | 3,067,250 |
| 2023-11-07 | $6.69 | $6.72 | $6.60 | $6.70 | $6.70 | 2,973,400 |
| 2023-11-06 | $6.59 | $6.69 | $6.56 | $6.67 | $6.67 | 3,677,100 |
| 2023-11-03 | $6.54 | $6.70 | $6.48 | $6.59 | $6.59 | 4,502,800 |
| 2023-11-02 | $6.59 | $6.61 | $6.48 | $6.50 | $6.50 | 3,842,800 |
| 2023-11-01 | $6.68 | $6.68 | $6.54 | $6.58 | $6.58 | 2,975,000 |
| 2023-10-31 | $6.66 | $6.72 | $6.57 | $6.60 | $6.60 | 3,728,000 |
| 2023-10-30 | $6.59 | $6.69 | $6.57 | $6.65 | $6.65 | 6,326,500 |
| 2023-10-27 | $6.45 | $6.67 | $6.43 | $6.60 | $6.60 | 7,387,860 |
| 2023-10-26 | $6.24 | $6.49 | $6.24 | $6.47 | $6.47 | 8,100,760 |
| 2023-10-25 | $6.16 | $6.34 | $6.13 | $6.32 | $6.32 | 5,413,680 |
| 2023-10-24 | $5.93 | $6.13 | $5.89 | $6.09 | $6.09 | 3,871,960 |
| 2023-10-23 | $6.07 | $6.07 | $5.83 | $5.94 | $5.94 | 5,145,930 |
| 2023-10-20 | $6.19 | $6.25 | $6.06 | $6.07 | $6.07 | 4,080,100 |
| 2023-10-19 | $6.09 | $6.31 | $6.08 | $6.17 | $6.17 | 4,566,760 |
| 2023-10-18 | $6.28 | $6.30 | $6.13 | $6.15 | $6.15 | 6,359,460 |
| 2023-10-17 | $6.47 | $6.50 | $6.28 | $6.29 | $6.29 | 10,478,840 |
| 2023-10-16 | $6.56 | $6.64 | $6.39 | $6.49 | $6.49 | 18,087,980 |
| 2023-10-13 | $6.33 | $7.10 | $6.31 | $6.73 | $6.73 | 21,561,680 |
| 2023-10-12 | $6.44 | $6.47 | $6.28 | $6.45 | $6.45 | 5,634,600 |
| 2023-10-11 | $6.46 | $6.48 | $6.32 | $6.37 | $6.37 | 2,764,100 |
| 2023-10-10 | $6.45 | $6.51 | $6.41 | $6.44 | $6.44 | 2,353,400 |
| 2023-10-09 | $6.58 | $6.63 | $6.42 | $6.45 | $6.45 | 3,850,700 |
| 2023-09-28 | $6.60 | $6.62 | $6.55 | $6.59 | $6.59 | 2,524,300 |
| 2023-09-27 | $6.50 | $6.63 | $6.44 | $6.58 | $6.58 | 4,422,250 |
| 2023-09-26 | $6.43 | $6.52 | $6.37 | $6.46 | $6.46 | 2,171,710 |
| 2023-09-25 | $6.46 | $6.59 | $6.41 | $6.43 | $6.43 | 2,278,310 |
| 2023-09-22 | $6.35 | $6.48 | $6.30 | $6.47 | $6.47 | 2,746,130 |
| 2023-09-21 | $6.38 | $6.41 | $6.33 | $6.34 | $6.34 | 2,265,900 |
| 2023-09-20 | $6.42 | $6.47 | $6.35 | $6.36 | $6.36 | 1,961,300 |
| 2023-09-19 | $6.58 | $6.58 | $6.44 | $6.47 | $6.47 | 2,523,220 |
| 2023-09-18 | $6.44 | $6.63 | $6.32 | $6.56 | $6.56 | 2,927,520 |
| 2023-09-15 | $6.50 | $6.50 | $6.35 | $6.41 | $6.41 | 2,881,560 |
| 2023-09-14 | $6.61 | $6.61 | $6.41 | $6.45 | $6.45 | 2,946,370 |
| 2023-09-13 | $6.64 | $6.69 | $6.52 | $6.56 | $6.56 | 3,488,900 |
| 2023-09-12 | $6.68 | $6.68 | $6.59 | $6.61 | $6.61 | 2,480,880 |
| 2023-09-11 | $6.74 | $6.75 | $6.60 | $6.66 | $6.66 | 3,412,900 |
| 2023-09-08 | $6.75 | $6.83 | $6.74 | $6.74 | $6.74 | 2,262,000 |
| 2023-09-07 | $6.91 | $6.95 | $6.71 | $6.75 | $6.75 | 3,191,900 |
| 2023-09-06 | $6.80 | $6.96 | $6.80 | $6.90 | $6.90 | 4,394,400 |
| 2023-09-05 | $6.78 | $6.85 | $6.75 | $6.84 | $6.84 | 3,606,200 |
| 2023-09-04 | $6.72 | $6.82 | $6.71 | $6.77 | $6.77 | 2,211,700 |
| 2023-09-01 | $6.76 | $6.81 | $6.69 | $6.72 | $6.72 | 2,250,380 |
| 2023-08-31 | $6.78 | $6.81 | $6.66 | $6.75 | $6.75 | 3,702,630 |
| 2023-08-30 | $6.82 | $6.87 | $6.67 | $6.74 | $6.74 | 5,868,590 |
| 2023-08-29 | $6.31 | $6.75 | $6.30 | $6.75 | $6.75 | 7,976,920 |
| 2023-08-28 | $6.57 | $6.57 | $6.28 | $6.30 | $6.30 | 4,780,260 |
| 2023-08-25 | $6.28 | $6.41 | $6.18 | $6.22 | $6.22 | 3,435,700 |
| 2023-08-24 | $6.50 | $6.52 | $6.30 | $6.32 | $6.32 | 3,899,100 |
| 2023-08-23 | $6.63 | $6.64 | $6.48 | $6.53 | $6.53 | 3,485,400 |
| 2023-08-22 | $6.65 | $6.69 | $6.48 | $6.62 | $6.62 | 3,986,300 |
| 2023-08-21 | $6.60 | $6.74 | $6.58 | $6.65 | $6.65 | 4,315,800 |
| 2023-08-18 | $6.55 | $6.78 | $6.55 | $6.65 | $6.65 | 10,013,000 |
| 2023-08-17 | $6.30 | $6.59 | $6.26 | $6.56 | $6.56 | 6,830,340 |
| 2023-08-16 | $6.38 | $6.40 | $6.30 | $6.30 | $6.30 | 1,750,400 |
| 2023-08-15 | $6.44 | $6.45 | $6.35 | $6.38 | $6.38 | 1,625,900 |
| 2023-08-14 | $6.34 | $6.46 | $6.28 | $6.43 | $6.43 | 2,770,090 |
| 2023-08-11 | $6.44 | $6.46 | $6.35 | $6.37 | $6.37 | 2,529,370 |
| 2023-08-10 | $6.39 | $6.46 | $6.36 | $6.44 | $6.44 | 2,027,620 |
| 2023-08-09 | $6.50 | $6.55 | $6.38 | $6.41 | $6.41 | 4,195,000 |
| 2023-08-08 | $6.67 | $6.70 | $6.47 | $6.54 | $6.54 | 4,984,430 |
| 2023-08-07 | $6.57 | $6.71 | $6.55 | $6.66 | $6.66 | 5,867,300 |
| 2023-08-04 | $6.73 | $6.79 | $6.59 | $6.61 | $6.61 | 8,488,780 |
| 2023-08-03 | $6.96 | $6.96 | $6.67 | $6.68 | $6.68 | 9,310,500 |
| 2023-08-02 | $7.07 | $7.13 | $6.82 | $6.93 | $6.93 | 14,366,840 |
| 2023-08-01 | $7.00 | $7.32 | $7.00 | $7.07 | $7.07 | 21,839,810 |
| 2023-07-31 | $6.70 | $6.78 | $6.64 | $6.76 | $6.76 | 3,374,500 |
| 2023-07-28 | $6.62 | $6.69 | $6.52 | $6.66 | $6.66 | 2,359,400 |
| 2023-07-27 | $6.73 | $6.74 | $6.58 | $6.61 | $6.61 | 1,978,320 |
| 2023-07-26 | $6.70 | $6.76 | $6.65 | $6.70 | $6.70 | 2,123,740 |
| 2023-07-25 | $6.69 | $6.74 | $6.67 | $6.73 | $6.73 | 2,080,600 |
| 2023-07-24 | $6.62 | $6.78 | $6.55 | $6.69 | $6.69 | 3,017,700 |
| 2023-07-21 | $6.60 | $6.71 | $6.57 | $6.60 | $6.60 | 1,850,400 |
| 2023-07-20 | $6.78 | $6.79 | $6.64 | $6.66 | $6.66 | 2,177,500 |
| 2023-07-19 | $6.78 | $6.84 | $6.71 | $6.75 | $6.75 | 1,956,100 |
| 2023-07-18 | $6.79 | $6.83 | $6.67 | $6.78 | $6.78 | 3,529,340 |
| 2023-07-17 | $6.65 | $6.93 | $6.54 | $6.79 | $6.79 | 7,299,320 |
| 2023-07-14 | $6.56 | $6.76 | $6.48 | $6.67 | $6.67 | 4,776,940 |
| 2023-07-13 | $6.55 | $6.63 | $6.52 | $6.54 | $6.54 | 2,317,580 |
| 2023-07-12 | $6.65 | $6.70 | $6.54 | $6.55 | $6.55 | 2,195,540 |
| 2023-07-11 | $6.60 | $6.69 | $6.54 | $6.65 | $6.65 | 2,247,510 |
| 2023-07-10 | $6.59 | $6.60 | $6.53 | $6.57 | $6.57 | 1,240,200 |
| 2023-07-07 | $6.58 | $6.61 | $6.51 | $6.53 | $6.53 | 1,258,700 |
| 2023-07-06 | $6.60 | $6.62 | $6.50 | $6.60 | $6.60 | 1,600,540 |
| 2023-07-05 | $6.57 | $6.63 | $6.53 | $6.55 | $6.55 | 1,554,000 |
| 2023-07-04 | $6.48 | $6.61 | $6.44 | $6.59 | $6.59 | 1,772,940 |
| 2023-07-03 | $6.60 | $6.68 | $6.49 | $6.53 | $6.53 | 2,339,440 |
| 2023-06-30 | $6.62 | $6.62 | $6.51 | $6.55 | $6.55 | 1,638,800 |
| 2023-06-29 | $6.42 | $6.61 | $6.35 | $6.57 | $6.57 | 3,772,800 |
| 2023-06-28 | $6.44 | $6.44 | $6.21 | $6.38 | $6.38 | 1,501,720 |
| 2023-06-27 | $6.16 | $6.41 | $6.16 | $6.40 | $6.40 | 2,914,500 |
| 2023-06-26 | $6.30 | $6.34 | $6.15 | $6.16 | $6.16 | 1,542,780 |
| 2023-06-21 | $6.35 | $6.40 | $6.27 | $6.28 | $6.28 | 1,497,000 |
| 2023-06-20 | $6.31 | $6.38 | $6.22 | $6.32 | $6.32 | 1,983,840 |
| 2023-06-19 | $6.43 | $6.45 | $6.28 | $6.31 | $6.31 | 2,115,880 |
| 2023-06-16 | $6.40 | $6.49 | $6.35 | $6.43 | $6.43 | 1,742,380 |
| 2023-06-15 | $6.43 | $6.43 | $6.32 | $6.38 | $6.38 | 1,234,680 |
| 2023-06-14 | $6.51 | $6.51 | $6.37 | $6.38 | $6.38 | 1,317,100 |
| 2023-06-13 | $6.58 | $6.58 | $6.48 | $6.49 | $6.49 | 1,137,460 |
| 2023-06-12 | $6.35 | $6.59 | $6.25 | $6.56 | $6.56 | 3,234,500 |
| 2023-06-09 | $6.35 | $6.36 | $6.28 | $6.34 | $6.34 | 854,060 |
| 2023-06-08 | $6.39 | $6.41 | $6.31 | $6.36 | $6.36 | 1,338,900 |
| 2023-06-07 | $6.40 | $6.41 | $6.32 | $6.39 | $6.39 | 1,145,400 |
| 2023-06-06 | $6.56 | $6.57 | $6.34 | $6.36 | $6.36 | 2,080,900 |
| 2023-06-05 | $6.62 | $6.64 | $6.51 | $6.53 | $6.53 | 2,066,400 |
| 2023-06-02 | $6.66 | $6.69 | $6.60 | $6.62 | $6.62 | 1,635,100 |
| 2023-06-01 | $6.60 | $6.68 | $6.41 | $6.66 | $6.66 | 2,071,510 |
| 2023-05-31 | $6.60 | $6.65 | $6.53 | $6.54 | $6.54 | 1,125,900 |
| 2023-05-30 | $6.57 | $6.64 | $6.50 | $6.62 | $6.62 | 1,507,400 |
| 2023-05-29 | $6.70 | $6.70 | $6.53 | $6.56 | $6.56 | 1,946,720 |
| 2023-05-26 | $6.70 | $6.70 | $6.58 | $6.66 | $6.66 | 2,094,200 |
| 2023-05-25 | $6.59 | $6.68 | $6.56 | $6.68 | $6.68 | 2,718,980 |
| 2023-05-24 | $6.51 | $6.62 | $6.46 | $6.59 | $6.59 | 3,072,700 |
| 2023-05-23 | $6.60 | $6.60 | $6.51 | $6.51 | $6.51 | 1,361,880 |
| 2023-05-22 | $6.51 | $6.60 | $6.48 | $6.58 | $6.58 | 2,475,980 |
| 2023-05-19 | $6.59 | $6.60 | $6.46 | $6.51 | $6.51 | 2,060,030 |
| 2023-05-18 | $6.54 | $6.61 | $6.47 | $6.57 | $6.57 | 2,871,260 |
| 2023-05-17 | $6.25 | $6.51 | $6.21 | $6.50 | $6.50 | 4,007,600 |
| 2023-05-16 | $6.35 | $6.35 | $6.18 | $6.23 | $6.23 | 1,721,680 |
| 2023-05-15 | $6.35 | $6.36 | $6.26 | $6.31 | $6.31 | 1,678,920 |
| 2023-05-12 | $6.45 | $6.45 | $6.30 | $6.33 | $6.33 | 1,362,000 |
| 2023-05-11 | $6.40 | $6.47 | $6.35 | $6.41 | $6.41 | 1,477,980 |
| 2023-05-10 | $6.36 | $6.50 | $6.36 | $6.44 | $6.44 | 1,311,060 |
| 2023-05-09 | $6.54 | $6.55 | $6.42 | $6.44 | $6.44 | 2,101,590 |
| 2023-05-08 | $6.39 | $6.51 | $6.39 | $6.48 | $6.48 | 1,886,960 |
| 2023-05-05 | $6.45 | $6.45 | $6.33 | $6.42 | $6.42 | 1,404,090 |
| 2023-05-04 | $6.34 | $6.45 | $6.30 | $6.43 | $6.43 | 2,601,470 |
| 2023-05-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-05-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-04-28 | $6.19 | $6.35 | $6.17 | $6.34 | $6.34 | 2,377,180 |
| 2023-04-27 | $6.15 | $6.23 | $6.12 | $6.16 | $6.16 | 2,061,600 |
| 2023-04-26 | $6.04 | $6.29 | $6.04 | $6.19 | $6.19 | 2,421,800 |
| 2023-04-25 | $6.24 | $6.26 | $5.98 | $6.03 | $6.03 | 1,939,500 |
| 2023-04-24 | $6.16 | $6.22 | $6.10 | $6.21 | $6.21 | 1,803,130 |
| 2023-04-21 | $6.30 | $6.36 | $6.15 | $6.15 | $6.15 | 2,058,640 |
| 2023-04-20 | $6.41 | $6.41 | $6.27 | $6.31 | $6.31 | 1,796,640 |
| 2023-04-19 | $6.42 | $6.43 | $6.37 | $6.40 | $6.40 | 1,205,340 |
| 2023-04-18 | $6.58 | $6.58 | $6.40 | $6.42 | $6.42 | 1,664,900 |
| 2023-04-17 | $6.47 | $6.55 | $6.41 | $6.53 | $6.53 | 1,573,800 |
| 2023-04-14 | $6.48 | $6.54 | $6.46 | $6.48 | $6.48 | 1,237,900 |
| 2023-04-13 | $6.59 | $6.59 | $6.44 | $6.46 | $6.46 | 1,761,310 |
| 2023-04-12 | $6.49 | $6.58 | $6.45 | $6.57 | $6.57 | 1,748,630 |
| 2023-04-11 | $6.57 | $6.63 | $6.46 | $6.48 | $6.48 | 1,939,190 |
| 2023-04-10 | $6.64 | $6.72 | $6.56 | $6.57 | $6.57 | 2,036,490 |
| 2023-04-07 | $6.63 | $6.68 | $6.60 | $6.64 | $6.64 | 1,458,600 |
| 2023-04-06 | $6.74 | $6.75 | $6.60 | $6.62 | $6.62 | 2,165,410 |
| 2023-04-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2023-04-04 | $6.94 | $6.94 | $6.73 | $6.73 | $6.73 | 2,888,100 |
| 2023-04-03 | $6.80 | $6.91 | $6.79 | $6.89 | $6.89 | 2,206,200 |
| 2023-03-31 | $6.88 | $6.88 | $6.78 | $6.82 | $6.82 | 1,601,900 |
| 2023-03-30 | $6.97 | $7.00 | $6.79 | $6.81 | $6.81 | 2,280,200 |
| 2023-03-29 | $6.99 | $7.01 | $6.87 | $6.96 | $6.96 | 2,826,000 |
| 2023-03-28 | $7.18 | $7.18 | $6.96 | $6.96 | $6.96 | 3,098,000 |
| 2023-03-27 | $7.09 | $7.17 | $7.03 | $7.14 | $7.14 | 4,277,580 |
| 2023-03-24 | $6.94 | $7.12 | $6.92 | $7.11 | $7.11 | 4,928,660 |
| 2023-03-23 | $6.92 | $6.98 | $6.88 | $6.91 | $6.91 | 3,189,900 |
| 2023-03-22 | $7.00 | $7.06 | $6.93 | $6.99 | $6.99 | 2,860,360 |
| 2023-03-21 | $6.75 | $6.99 | $6.73 | $6.97 | $6.97 | 4,135,820 |
| 2023-03-20 | $6.87 | $6.91 | $6.71 | $6.75 | $6.75 | 3,471,860 |
| 2023-03-17 | $7.04 | $7.10 | $6.86 | $6.87 | $6.87 | 4,509,480 |
| 2023-03-16 | $7.13 | $7.25 | $6.98 | $7.02 | $7.02 | 3,973,880 |
| 2023-03-15 | $7.14 | $7.28 | $7.12 | $7.17 | $7.17 | 5,845,270 |
| 2023-03-14 | $7.06 | $7.33 | $6.87 | $7.18 | $7.18 | 7,878,350 |
| 2023-03-13 | $6.99 | $7.13 | $6.94 | $7.10 | $7.10 | 3,540,800 |
| 2023-03-10 | $7.19 | $7.22 | $7.08 | $7.12 | $7.12 | 4,356,160 |
| 2023-03-09 | $7.00 | $7.14 | $6.93 | $7.14 | $7.14 | 4,002,830 |
| 2023-03-08 | $6.88 | $7.01 | $6.83 | $7.01 | $7.01 | 3,097,960 |
| 2023-03-07 | $6.98 | $7.01 | $6.83 | $6.83 | $6.83 | 3,176,100 |
| 2023-03-06 | $7.01 | $7.05 | $6.98 | $7.01 | $7.01 | 1,246,700 |
| 2023-03-03 | $7.08 | $7.08 | $6.95 | $6.99 | $6.99 | 1,374,330 |
| 2023-03-02 | $7.07 | $7.11 | $7.00 | $7.04 | $7.04 | 2,227,330 |
| 2023-03-01 | $6.99 | $7.04 | $6.93 | $7.04 | $7.04 | 1,820,480 |
| 2023-02-28 | $6.97 | $7.03 | $6.89 | $6.96 | $6.96 | 1,744,700 |
| 2023-02-27 | $7.04 | $7.05 | $6.91 | $6.95 | $6.95 | 1,726,420 |
| 2023-02-24 | $7.06 | $7.09 | $6.98 | $7.03 | $7.03 | 1,759,840 |
| 2023-02-23 | $7.03 | $7.10 | $7.03 | $7.06 | $7.06 | 1,919,660 |
| 2023-02-22 | $7.08 | $7.08 | $7.00 | $7.05 | $7.05 | 1,435,850 |
| 2023-02-21 | $7.10 | $7.10 | $7.01 | $7.08 | $7.08 | 1,814,900 |
| 2023-02-20 | $7.04 | $7.08 | $7.00 | $7.05 | $7.05 | 2,587,520 |
| 2023-02-17 | $7.04 | $7.17 | $7.01 | $7.06 | $7.06 | 2,815,600 |
| 2023-02-16 | $7.26 | $7.29 | $6.97 | $7.01 | $7.01 | 3,396,620 |
| 2023-02-15 | $7.18 | $7.28 | $7.15 | $7.26 | $7.26 | 2,476,460 |
| 2023-02-14 | $7.28 | $7.30 | $7.17 | $7.18 | $7.18 | 3,073,060 |
| 2023-02-13 | $7.09 | $7.28 | $7.07 | $7.28 | $7.28 | 4,542,840 |
| 2023-02-10 | $7.05 | $7.08 | $7.00 | $7.06 | $7.06 | 2,224,860 |
| 2023-02-09 | $7.00 | $7.05 | $6.98 | $7.05 | $7.05 | 2,376,180 |
| 2023-02-08 | $7.07 | $7.07 | $6.97 | $7.00 | $7.00 | 1,903,720 |
| 2023-02-07 | $7.05 | $7.07 | $6.98 | $7.06 | $7.06 | 2,512,480 |
| 2023-02-06 | $7.05 | $7.09 | $6.99 | $7.05 | $7.05 | 2,106,880 |
| 2023-02-03 | $7.00 | $7.07 | $6.93 | $7.04 | $7.04 | 3,003,300 |
| 2023-02-02 | $7.02 | $7.04 | $6.94 | $7.00 | $7.00 | 2,981,080 |
| 2023-02-01 | $6.89 | $7.01 | $6.88 | $7.00 | $7.00 | 3,164,540 |
| 2023-01-31 | $6.82 | $6.91 | $6.76 | $6.89 | $6.89 | 2,458,820 |
| 2023-01-30 | $6.74 | $6.88 | $6.74 | $6.80 | $6.80 | 2,164,170 |
| 2023-01-20 | $6.66 | $6.71 | $6.64 | $6.71 | $6.71 | 1,328,180 |
| 2023-01-19 | $6.59 | $6.68 | $6.56 | $6.66 | $6.66 | 2,105,990 |
| 2023-01-18 | $6.49 | $6.59 | $6.44 | $6.59 | $6.59 | 1,852,700 |
| 2023-01-17 | $6.52 | $6.52 | $6.44 | $6.46 | $6.46 | 1,438,890 |
| 2023-01-16 | $6.40 | $6.53 | $6.40 | $6.50 | $6.50 | 1,731,870 |
| 2023-01-13 | $6.36 | $6.44 | $6.36 | $6.40 | $6.40 | 1,116,400 |
| 2023-01-12 | $6.28 | $6.43 | $6.28 | $6.39 | $6.39 | 1,560,500 |
| 2023-01-11 | $6.39 | $6.43 | $6.28 | $6.29 | $6.29 | 1,381,280 |
| 2023-01-10 | $6.47 | $6.50 | $6.39 | $6.39 | $6.39 | 1,402,900 |
| 2023-01-09 | $6.53 | $6.55 | $6.44 | $6.47 | $6.47 | 1,719,120 |
| 2023-01-06 | $6.49 | $6.55 | $6.46 | $6.48 | $6.48 | 1,432,200 |
| 2023-01-05 | $6.54 | $6.54 | $6.45 | $6.49 | $6.49 | 1,179,800 |
| 2023-01-04 | $6.46 | $6.54 | $6.46 | $6.52 | $6.52 | 1,560,820 |
| 2023-01-03 | $6.35 | $6.49 | $6.35 | $6.47 | $6.47 | 1,981,070 |
| 2023-01-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-12-30 | $6.29 | $6.38 | $6.21 | $6.35 | $6.35 | 1,710,380 |
| 2022-12-29 | $6.22 | $6.31 | $6.20 | $6.23 | $6.23 | 1,898,680 |
| 2022-12-28 | $6.40 | $6.40 | $6.22 | $6.25 | $6.25 | 2,245,280 |
| 2022-12-27 | $6.45 | $6.49 | $6.36 | $6.39 | $6.39 | 1,234,100 |
| 2022-12-26 | $6.46 | $6.49 | $6.36 | $6.44 | $6.44 | 1,014,400 |
| 2022-12-23 | $6.30 | $6.40 | $6.28 | $6.36 | $6.36 | 1,130,780 |
| 2022-12-22 | $6.55 | $6.55 | $6.32 | $6.35 | $6.35 | 1,790,290 |
| 2022-12-21 | $6.49 | $6.54 | $6.44 | $6.45 | $6.45 | 1,216,200 |
| 2022-12-20 | $6.54 | $6.57 | $6.44 | $6.52 | $6.52 | 1,132,530 |
| 2022-12-19 | $6.69 | $6.69 | $6.44 | $6.48 | $6.48 | 2,391,690 |
| 2022-12-16 | $6.78 | $6.78 | $6.65 | $6.66 | $6.66 | 1,715,400 |
| 2022-12-15 | $6.74 | $6.82 | $6.70 | $6.80 | $6.80 | 1,131,120 |
| 2022-12-14 | $6.86 | $6.90 | $6.72 | $6.75 | $6.75 | 2,509,800 |
| 2022-12-13 | $6.85 | $6.94 | $6.82 | $6.85 | $6.85 | 2,001,800 |
| 2022-12-12 | $7.00 | $7.00 | $6.85 | $6.88 | $6.88 | 2,480,900 |
| 2022-12-09 | $7.11 | $7.14 | $6.95 | $6.98 | $6.98 | 3,962,580 |
| 2022-12-08 | $7.03 | $7.27 | $6.99 | $7.11 | $7.11 | 8,109,030 |
| 2022-12-07 | $6.95 | $7.01 | $6.88 | $6.90 | $6.90 | 2,031,880 |
| 2022-12-06 | $7.07 | $7.07 | $6.95 | $6.95 | $6.95 | 2,197,980 |
| 2022-12-05 | $6.95 | $7.06 | $6.95 | $7.05 | $7.05 | 2,246,480 |
| 2022-12-01 | $6.84 | $6.98 | $6.84 | $6.91 | $6.91 | 2,606,300 |
| 2022-11-30 | $6.82 | $6.87 | $6.76 | $6.84 | $6.84 | 1,659,800 |
| 2022-11-29 | $6.72 | $6.83 | $6.67 | $6.82 | $6.82 | 1,604,380 |
| 2022-11-28 | $6.81 | $6.81 | $6.60 | $6.69 | $6.69 | 2,597,400 |
| 2022-11-25 | $6.94 | $6.94 | $6.78 | $6.80 | $6.80 | 3,951,160 |
| 2022-11-24 | $6.84 | $6.95 | $6.80 | $6.94 | $6.94 | 4,149,860 |
| 2022-11-23 | $7.05 | $7.09 | $6.80 | $6.86 | $6.86 | 4,874,780 |
| 2022-11-22 | $7.14 | $7.30 | $7.05 | $7.08 | $7.08 | 5,590,270 |
| 2022-11-21 | $7.25 | $7.32 | $7.07 | $7.13 | $7.13 | 4,869,500 |
| 2022-11-18 | $7.37 | $7.53 | $7.27 | $7.28 | $7.28 | 9,365,580 |
| 2022-11-17 | $7.01 | $7.37 | $6.93 | $7.36 | $7.36 | 8,964,120 |
| 2022-11-16 | $7.10 | $7.10 | $6.96 | $6.99 | $6.99 | 2,562,180 |
| 2022-11-15 | $6.90 | $7.02 | $6.88 | $7.01 | $7.01 | 2,196,440 |
| 2022-11-14 | $6.95 | $7.04 | $6.88 | $6.93 | $6.93 | 2,470,600 |
| 2022-11-11 | $7.05 | $7.11 | $6.92 | $6.94 | $6.94 | 2,795,900 |
| 2022-11-10 | $7.07 | $7.07 | $6.90 | $6.95 | $6.95 | 2,797,600 |
| 2022-11-09 | $7.12 | $7.13 | $7.04 | $7.05 | $7.05 | 1,832,700 |
| 2022-11-08 | $7.16 | $7.16 | $7.06 | $7.09 | $7.09 | 1,906,220 |
| 2022-11-07 | $7.12 | $7.17 | $7.06 | $7.15 | $7.15 | 2,243,530 |
| 2022-11-04 | $7.07 | $7.14 | $7.03 | $7.12 | $7.12 | 2,457,230 |
| 2022-11-03 | $7.10 | $7.13 | $7.00 | $7.03 | $7.03 | 3,122,440 |
| 2022-11-02 | $7.12 | $7.17 | $7.05 | $7.08 | $7.08 | 2,411,530 |
| 2022-11-01 | $7.04 | $7.14 | $6.96 | $7.12 | $7.12 | 1,992,690 |
| 2022-10-31 | $6.76 | $7.05 | $6.76 | $6.96 | $6.96 | 2,800,280 |
| 2022-10-28 | $7.13 | $7.13 | $6.72 | $6.76 | $6.76 | 3,180,800 |
| 2022-10-27 | $7.18 | $7.26 | $7.07 | $7.09 | $7.09 | 2,666,100 |
| 2022-10-26 | $7.18 | $7.28 | $7.03 | $7.27 | $7.27 | 2,167,360 |
| 2022-10-25 | $7.07 | $7.12 | $6.96 | $7.08 | $7.08 | 1,782,500 |
| 2022-10-24 | $7.17 | $7.24 | $7.03 | $7.04 | $7.04 | 2,523,360 |
| 2022-10-21 | $7.08 | $7.18 | $7.01 | $7.15 | $7.15 | 2,290,900 |
| 2022-10-20 | $7.15 | $7.15 | $6.95 | $7.05 | $7.05 | 2,207,500 |
| 2022-10-19 | $7.10 | $7.14 | $7.00 | $7.04 | $7.04 | 1,871,100 |
| 2022-10-18 | $7.10 | $7.14 | $6.97 | $7.05 | $7.05 | 2,367,280 |
| 2022-10-17 | $6.84 | $7.06 | $6.78 | $7.04 | $7.04 | 3,096,380 |
| 2022-10-14 | $6.73 | $6.89 | $6.73 | $6.84 | $6.84 | 1,910,900 |
| 2022-10-13 | $6.62 | $6.79 | $6.54 | $6.75 | $6.75 | 2,388,310 |
| 2022-10-12 | $6.37 | $6.62 | $6.26 | $6.62 | $6.62 | 2,411,360 |
| 2022-10-11 | $6.42 | $6.46 | $6.30 | $6.38 | $6.38 | 1,934,440 |
| 2022-10-10 | $6.47 | $6.55 | $6.35 | $6.38 | $6.38 | 2,103,480 |
| 2022-09-30 | $6.59 | $6.63 | $6.46 | $6.47 | $6.47 | 1,907,190 |
| 2022-09-29 | $6.79 | $6.86 | $6.54 | $6.57 | $6.57 | 2,718,640 |
| 2022-09-28 | $6.96 | $7.02 | $6.69 | $6.70 | $6.70 | 1,923,080 |
| 2022-09-27 | $6.68 | $6.96 | $6.68 | $6.95 | $6.95 | 2,140,390 |
| 2022-09-26 | $6.84 | $6.84 | $6.66 | $6.69 | $6.69 | 1,864,050 |
| 2022-09-23 | $7.06 | $7.10 | $6.80 | $6.84 | $6.84 | 2,061,660 |
| 2022-09-22 | $7.06 | $7.17 | $6.99 | $7.01 | $7.01 | 2,017,300 |
| 2022-09-21 | $7.01 | $7.12 | $6.93 | $7.11 | $7.11 | 2,107,980 |
| 2022-09-20 | $6.83 | $7.07 | $6.82 | $7.07 | $7.07 | 3,184,140 |
| 2022-09-19 | $6.88 | $6.94 | $6.66 | $6.76 | $6.76 | 2,443,370 |
| 2022-09-16 | $7.19 | $7.19 | $6.86 | $6.90 | $6.90 | 3,822,260 |
| 2022-09-15 | $7.49 | $7.59 | $7.11 | $7.19 | $7.19 | 5,018,190 |
| 2022-09-14 | $7.23 | $7.32 | $7.18 | $7.28 | $7.28 | 2,601,100 |
| 2022-09-13 | $7.34 | $7.40 | $7.29 | $7.34 | $7.34 | 1,940,040 |
| 2022-09-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-09 | $7.41 | $7.45 | $7.21 | $7.29 | $7.29 | 3,469,120 |
| 2022-09-08 | $7.46 | $7.64 | $7.35 | $7.43 | $7.43 | 4,943,300 |
| 2022-09-07 | $7.43 | $7.51 | $7.41 | $7.43 | $7.43 | 2,725,410 |
| 2022-09-06 | $7.36 | $7.42 | $7.28 | $7.39 | $7.39 | 2,246,800 |
| 2022-09-05 | $7.27 | $7.40 | $7.25 | $7.34 | $7.34 | 2,960,980 |
| 2022-09-02 | $7.15 | $7.29 | $7.11 | $7.26 | $7.26 | 3,161,480 |
| 2022-09-01 | $7.29 | $7.34 | $7.08 | $7.14 | $7.14 | 3,580,870 |
| 2022-08-31 | $7.61 | $7.65 | $7.22 | $7.28 | $7.28 | 4,855,680 |
| 2022-08-30 | $7.67 | $7.79 | $7.52 | $7.58 | $7.58 | 4,543,830 |
| 2022-08-29 | $7.58 | $7.79 | $7.38 | $7.79 | $7.79 | 3,691,940 |
| 2022-08-26 | $7.73 | $7.76 | $7.55 | $7.58 | $7.58 | 3,335,460 |
| 2022-08-25 | $7.85 | $7.91 | $7.54 | $7.67 | $7.67 | 4,637,780 |
| 2022-08-24 | $8.31 | $8.34 | $7.83 | $7.85 | $7.85 | 8,192,500 |
| 2022-08-23 | $8.27 | $8.37 | $8.19 | $8.34 | $8.34 | 4,758,700 |
| 2022-08-22 | $8.42 | $8.50 | $8.22 | $8.30 | $8.30 | 6,729,540 |
| 2022-08-19 | $8.78 | $8.86 | $8.49 | $8.51 | $8.51 | 7,215,100 |
| 2022-08-18 | $8.65 | $8.80 | $8.59 | $8.80 | $8.80 | 7,601,440 |
| 2022-08-17 | $8.60 | $8.69 | $8.52 | $8.65 | $8.65 | 6,907,280 |
| 2022-08-16 | $8.44 | $8.65 | $8.36 | $8.60 | $8.60 | 8,295,820 |
| 2022-08-15 | $8.39 | $8.50 | $8.17 | $8.39 | $8.39 | 6,480,500 |
| 2022-08-12 | $8.26 | $8.56 | $8.25 | $8.31 | $8.31 | 8,837,800 |
| 2022-08-11 | $8.35 | $8.42 | $8.22 | $8.25 | $8.25 | 7,169,260 |
| 2022-08-10 | $8.20 | $8.35 | $8.12 | $8.30 | $8.30 | 7,358,240 |
| 2022-08-09 | $8.46 | $8.56 | $8.37 | $8.41 | $8.41 | 5,848,140 |
| 2022-08-08 | $8.22 | $8.54 | $8.22 | $8.51 | $8.51 | 8,910,500 |
| 2022-08-05 | $8.28 | $8.39 | $8.00 | $8.18 | $8.18 | 9,224,900 |
| 2022-08-04 | $8.35 | $8.41 | $8.17 | $8.35 | $8.35 | 6,379,140 |
| 2022-08-03 | $8.20 | $8.61 | $8.20 | $8.25 | $8.25 | 14,982,170 |
| 2022-08-02 | $8.60 | $8.62 | $8.00 | $8.10 | $8.10 | 14,017,740 |
| 2022-08-01 | $8.66 | $8.77 | $8.46 | $8.74 | $8.74 | 8,406,520 |
| 2022-07-29 | $8.85 | $8.95 | $8.67 | $8.73 | $8.73 | 8,042,940 |
| 2022-07-28 | $8.79 | $9.02 | $8.73 | $8.91 | $8.91 | 11,859,910 |
| 2022-07-27 | $8.72 | $8.74 | $8.51 | $8.65 | $8.65 | 6,969,510 |
| 2022-07-26 | $8.63 | $8.75 | $8.44 | $8.73 | $8.73 | 6,402,460 |
| 2022-07-25 | $8.81 | $8.91 | $8.53 | $8.62 | $8.62 | 7,690,100 |
| 2022-07-22 | $8.85 | $9.03 | $8.70 | $8.81 | $8.81 | 8,724,410 |
| 2022-07-21 | $9.02 | $9.12 | $8.85 | $8.88 | $8.88 | 12,312,620 |
| 2022-07-20 | $8.76 | $9.48 | $8.67 | $9.12 | $9.12 | 20,784,660 |
| 2022-07-19 | $8.53 | $8.84 | $8.45 | $8.81 | $8.81 | 13,501,910 |
| 2022-07-18 | $8.52 | $8.65 | $8.41 | $8.62 | $8.62 | 10,187,240 |
| 2022-07-15 | $8.62 | $8.64 | $8.35 | $8.44 | $8.44 | 11,377,100 |
| 2022-07-14 | $8.60 | $8.83 | $8.49 | $8.68 | $8.68 | 14,392,460 |
| 2022-07-13 | $8.25 | $8.70 | $8.21 | $8.64 | $8.64 | 16,385,540 |
| 2022-07-12 | $8.42 | $8.47 | $8.25 | $8.29 | $8.29 | 9,609,980 |
| 2022-07-11 | $8.55 | $8.55 | $8.22 | $8.42 | $8.42 | 14,718,980 |
| 2022-07-08 | $7.86 | $8.46 | $7.85 | $8.43 | $8.43 | 24,034,620 |
| 2022-07-07 | $8.01 | $8.02 | $7.83 | $7.89 | $7.89 | 6,139,760 |
| 2022-07-06 | $7.86 | $8.03 | $7.75 | $7.99 | $7.99 | 8,431,900 |
| 2022-07-05 | $8.04 | $8.13 | $7.72 | $7.90 | $7.90 | 10,027,820 |
| 2022-07-04 | $8.20 | $8.33 | $8.03 | $8.08 | $8.08 | 8,770,800 |
| 2022-07-01 | $8.01 | $8.25 | $7.85 | $8.22 | $8.22 | 11,014,600 |
| 2022-06-30 | $8.07 | $8.16 | $7.85 | $7.94 | $7.94 | 10,101,130 |
| 2022-06-29 | $8.33 | $8.38 | $8.04 | $8.08 | $8.08 | 13,381,610 |
| 2022-06-28 | $7.91 | $8.43 | $7.85 | $8.40 | $8.40 | 21,466,870 |
| 2022-06-27 | $8.10 | $8.12 | $7.67 | $7.92 | $7.92 | 17,974,920 |
| 2022-06-24 | $8.27 | $8.37 | $8.13 | $8.18 | $8.18 | 10,469,500 |
| 2022-06-23 | $8.16 | $8.30 | $8.00 | $8.23 | $8.23 | 11,747,320 |
| 2022-06-22 | $8.14 | $8.34 | $7.93 | $8.05 | $8.05 | 9,662,520 |
| 2022-06-21 | $8.19 | $8.25 | $8.00 | $8.13 | $8.13 | 9,420,200 |
| 2022-06-20 | $7.83 | $8.26 | $7.82 | $8.19 | $8.19 | 15,187,690 |
| 2022-06-17 | $7.84 | $7.94 | $7.70 | $7.78 | $7.78 | 7,066,460 |
| 2022-06-16 | $7.83 | $8.01 | $7.80 | $7.89 | $7.89 | 6,512,410 |
| 2022-06-15 | $7.96 | $8.07 | $7.84 | $7.89 | $7.89 | 8,333,000 |
| 2022-06-14 | $8.00 | $8.07 | $7.81 | $8.04 | $8.04 | 8,767,850 |
| 2022-06-13 | $7.56 | $8.11 | $7.49 | $8.07 | $8.07 | 17,200,970 |
| 2022-06-10 | $7.40 | $7.63 | $7.39 | $7.56 | $7.56 | 6,243,650 |
| 2022-06-09 | $7.91 | $7.97 | $7.47 | $7.49 | $7.49 | 12,776,060 |
| 2022-06-08 | $7.66 | $8.02 | $7.58 | $8.01 | $8.01 | 12,248,650 |
| 2022-06-07 | $8.01 | $8.01 | $7.56 | $7.72 | $7.72 | 11,166,640 |
| 2022-06-06 | $8.02 | $8.03 | $7.89 | $8.02 | $8.02 | 7,574,990 |
| 2022-06-02 | $7.86 | $8.05 | $7.77 | $7.95 | $7.95 | 7,408,560 |
| 2022-06-01 | $7.96 | $8.07 | $7.74 | $7.95 | $7.95 | 9,936,860 |
| 2022-05-31 | $8.15 | $8.17 | $7.78 | $8.00 | $8.00 | 12,422,830 |
| 2022-05-30 | $8.13 | $8.20 | $7.94 | $8.18 | $8.18 | 13,152,590 |
| 2022-05-27 | $8.36 | $8.50 | $8.06 | $8.18 | $8.18 | 22,956,740 |
| 2022-05-26 | $8.10 | $8.83 | $8.07 | $8.58 | $8.58 | 30,465,240 |
| 2022-05-25 | $7.67 | $8.35 | $7.66 | $8.24 | $8.24 | 24,264,880 |
| 2022-05-24 | $7.86 | $8.17 | $7.70 | $7.71 | $7.71 | 15,722,540 |
| 2022-05-23 | $7.79 | $7.95 | $7.73 | $7.81 | $7.81 | 11,084,570 |
| 2022-05-20 | $7.57 | $7.85 | $7.46 | $7.79 | $7.79 | 11,734,780 |
| 2022-05-19 | $7.27 | $7.65 | $7.23 | $7.56 | $7.56 | 9,196,440 |
| 2022-05-18 | $7.42 | $7.64 | $7.36 | $7.42 | $7.42 | 9,342,800 |
| 2022-05-17 | $7.68 | $7.68 | $7.26 | $7.42 | $7.42 | 11,979,980 |
| 2022-05-16 | $7.70 | $7.95 | $7.59 | $7.73 | $7.73 | 12,650,600 |
| 2022-05-13 | $8.10 | $8.12 | $7.63 | $7.72 | $7.72 | 16,687,830 |
| 2022-05-12 | $8.08 | $8.21 | $7.88 | $8.09 | $8.09 | 17,078,290 |
| 2022-05-11 | $7.91 | $8.36 | $7.70 | $8.27 | $8.27 | 24,875,660 |
| 2022-05-10 | $7.81 | $7.98 | $7.72 | $7.90 | $7.90 | 13,724,830 |
| 2022-05-09 | $7.64 | $8.06 | $7.55 | $7.99 | $7.99 | 17,793,460 |
| 2022-05-06 | $7.70 | $7.85 | $7.54 | $7.68 | $7.68 | 16,871,500 |
| 2022-05-05 | $7.81 | $8.16 | $7.67 | $8.05 | $8.05 | 22,676,550 |
| 2022-05-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2022-05-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2022-04-29 | $7.51 | $8.20 | $7.48 | $7.84 | $7.84 | 26,328,940 |
| 2022-04-28 | $6.96 | $7.87 | $6.83 | $7.80 | $7.80 | 25,725,380 |
| 2022-04-27 | $6.65 | $7.17 | $6.14 | $7.17 | $7.17 | 18,018,580 |
| 2022-04-26 | $7.17 | $7.29 | $6.60 | $6.88 | $6.88 | 17,555,390 |
| 2022-04-25 | $7.07 | $7.56 | $6.96 | $7.16 | $7.16 | 18,914,300 |
| 2022-04-22 | $7.02 | $7.95 | $7.02 | $7.55 | $7.55 | 24,199,320 |
| 2022-04-21 | $8.45 | $8.60 | $7.07 | $7.25 | $7.25 | 29,084,520 |
| 2022-04-20 | $7.27 | $7.90 | $7.02 | $7.66 | $7.66 | 32,732,170 |
| 2022-04-19 | $6.78 | $7.27 | $6.58 | $7.27 | $7.27 | 18,756,360 |
| 2022-04-18 | $5.98 | $6.12 | $5.78 | $6.06 | $6.06 | 1,769,400 |
| 2022-04-15 | $6.08 | $6.12 | $5.90 | $5.98 | $5.98 | 2,273,200 |
| 2022-04-14 | $6.07 | $6.18 | $6.07 | $6.12 | $6.12 | 1,054,560 |
| 2022-04-13 | $6.21 | $6.21 | $6.06 | $6.06 | $6.06 | 1,503,400 |
| 2022-04-12 | $6.05 | $6.23 | $6.02 | $6.21 | $6.21 | 2,108,800 |
| 2022-04-11 | $6.34 | $6.35 | $6.05 | $6.11 | $6.11 | 2,408,500 |
| 2022-04-08 | $6.48 | $6.48 | $6.28 | $6.34 | $6.34 | 1,894,520 |
| 2022-04-07 | $6.61 | $6.67 | $6.45 | $6.46 | $6.46 | 2,083,820 |
| 2022-04-06 | $6.47 | $6.70 | $6.47 | $6.68 | $6.68 | 2,074,720 |
| 2022-04-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-04-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-04-01 | $6.59 | $6.62 | $6.51 | $6.53 | $6.53 | 1,705,500 |
| 2022-03-31 | $6.69 | $6.76 | $6.58 | $6.60 | $6.60 | 1,821,080 |
| 2022-03-30 | $6.62 | $6.65 | $6.55 | $6.64 | $6.64 | 1,324,840 |
| 2022-03-29 | $6.71 | $6.74 | $6.53 | $6.55 | $6.55 | 1,819,480 |
| 2022-03-28 | $6.71 | $6.80 | $6.56 | $6.68 | $6.68 | 1,478,300 |
| 2022-03-25 | $6.71 | $6.82 | $6.71 | $6.73 | $6.73 | 2,402,500 |
| 2022-03-24 | $6.82 | $6.87 | $6.73 | $6.75 | $6.75 | 2,413,400 |
| 2022-03-23 | $6.84 | $6.93 | $6.83 | $6.85 | $6.85 | 1,851,780 |
| 2022-03-22 | $6.75 | $6.93 | $6.75 | $6.88 | $6.88 | 2,336,280 |
| 2022-03-21 | $6.88 | $6.88 | $6.76 | $6.84 | $6.84 | 2,063,500 |
| 2022-03-18 | $6.65 | $6.87 | $6.63 | $6.82 | $6.82 | 2,251,920 |
| 2022-03-17 | $6.72 | $6.81 | $6.66 | $6.68 | $6.68 | 2,613,600 |
| 2022-03-16 | $6.55 | $6.69 | $6.30 | $6.64 | $6.64 | 3,361,780 |
| 2022-03-15 | $6.82 | $6.90 | $6.48 | $6.48 | $6.48 | 3,432,900 |
| 2022-03-14 | $7.12 | $7.12 | $6.88 | $6.88 | $6.88 | 2,493,300 |
| 2022-03-10 | $7.09 | $7.26 | $7.04 | $7.15 | $7.15 | 2,772,200 |
| 2022-03-09 | $7.04 | $7.22 | $6.70 | $6.99 | $6.99 | 4,011,500 |
| 2022-03-08 | $7.41 | $7.57 | $7.06 | $7.08 | $7.08 | 3,937,400 |
| 2022-03-07 | $7.48 | $7.67 | $7.41 | $7.44 | $7.44 | 3,671,200 |
| 2022-03-04 | $7.70 | $7.75 | $7.46 | $7.49 | $7.49 | 5,212,620 |
| 2022-03-03 | $7.53 | $7.70 | $7.51 | $7.67 | $7.67 | 4,619,000 |
| 2022-03-02 | $7.44 | $7.61 | $7.44 | $7.56 | $7.56 | 2,395,160 |
| 2022-03-01 | $7.35 | $7.50 | $7.35 | $7.49 | $7.49 | 2,205,460 |
| 2022-02-28 | $7.49 | $7.52 | $7.31 | $7.39 | $7.39 | 2,468,820 |
| 2022-02-25 | $7.54 | $7.65 | $7.47 | $7.49 | $7.49 | 2,906,900 |
| 2022-02-24 | $7.56 | $7.68 | $7.40 | $7.50 | $7.50 | 4,618,400 |
| 2022-02-23 | $7.55 | $7.63 | $7.51 | $7.61 | $7.61 | 2,500,380 |
| 2022-02-22 | $7.57 | $7.68 | $7.49 | $7.54 | $7.54 | 2,633,500 |
| 2022-02-21 | $7.53 | $7.65 | $7.48 | $7.63 | $7.63 | 3,545,520 |
| 2022-02-18 | $7.41 | $7.68 | $7.33 | $7.55 | $7.55 | 3,953,940 |
| 2022-02-17 | $7.41 | $7.52 | $7.36 | $7.43 | $7.43 | 2,959,600 |
| 2022-02-16 | $7.33 | $7.44 | $7.27 | $7.41 | $7.41 | 1,693,820 |
| 2022-02-15 | $7.36 | $7.39 | $7.23 | $7.31 | $7.31 | 1,775,800 |
| 2022-02-14 | $7.27 | $7.39 | $7.23 | $7.36 | $7.36 | 1,547,800 |
| 2022-02-11 | $7.50 | $7.51 | $7.23 | $7.31 | $7.31 | 2,157,800 |
| 2022-02-10 | $7.51 | $7.55 | $7.40 | $7.51 | $7.51 | 2,094,800 |
| 2022-02-09 | $7.43 | $7.58 | $7.38 | $7.51 | $7.51 | 2,061,260 |
| 2022-02-08 | $7.29 | $7.45 | $7.23 | $7.43 | $7.43 | 2,045,400 |
| 2022-02-07 | $7.25 | $7.39 | $7.23 | $7.29 | $7.29 | 2,221,900 |
| 2022-02-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-02-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-02-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-02-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-01-28 | $6.93 | $7.36 | $6.92 | $7.25 | $7.25 | 3,217,260 |
| 2022-01-27 | $7.30 | $7.30 | $6.92 | $6.92 | $6.92 | 3,400,970 |
| 2022-01-26 | $7.23 | $7.40 | $7.15 | $7.29 | $7.29 | 2,035,670 |
| 2022-01-25 | $7.49 | $7.49 | $7.15 | $7.18 | $7.18 | 3,697,220 |
| 2022-01-24 | $7.67 | $7.72 | $7.45 | $7.49 | $7.49 | 3,053,360 |
| 2022-01-21 | $7.81 | $7.91 | $7.62 | $7.67 | $7.67 | 3,331,480 |
| 2022-01-20 | $8.28 | $8.28 | $7.78 | $7.83 | $7.83 | 7,164,180 |
| 2022-01-19 | $8.05 | $8.24 | $8.04 | $8.21 | $8.21 | 4,851,480 |
| 2022-01-18 | $8.29 | $8.33 | $8.02 | $8.04 | $8.04 | 5,736,120 |
| 2022-01-17 | $8.06 | $8.30 | $8.03 | $8.30 | $8.30 | 7,535,710 |
| 2022-01-14 | $7.96 | $8.16 | $7.86 | $8.06 | $8.06 | 5,594,890 |
| 2022-01-13 | $8.00 | $8.12 | $7.94 | $8.00 | $8.00 | 4,539,400 |
| 2022-01-12 | $7.86 | $8.08 | $7.81 | $8.00 | $8.00 | 3,393,240 |
| 2022-01-11 | $7.90 | $7.96 | $7.80 | $7.85 | $7.85 | 3,188,950 |
| 2022-01-10 | $7.88 | $7.99 | $7.76 | $7.91 | $7.91 | 2,637,900 |
| 2022-01-07 | $8.06 | $8.12 | $7.83 | $7.87 | $7.87 | 4,235,060 |
| 2022-01-06 | $8.06 | $8.13 | $7.96 | $8.05 | $8.05 | 3,775,120 |
| 2022-01-05 | $8.22 | $8.22 | $7.92 | $8.03 | $8.03 | 4,936,530 |
| 2022-01-04 | $7.96 | $8.18 | $7.96 | $8.10 | $8.10 | 6,270,900 |
| 2022-01-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-12-31 | $7.94 | $8.13 | $7.88 | $8.00 | $8.00 | 5,197,020 |
| 2021-12-30 | $7.61 | $8.03 | $7.61 | $7.93 | $7.93 | 7,697,020 |
| 2021-12-29 | $7.68 | $7.80 | $7.54 | $7.62 | $7.62 | 4,736,090 |
| 2021-12-28 | $7.40 | $8.08 | $7.38 | $7.68 | $7.68 | 8,456,850 |
| 2021-12-27 | $7.32 | $7.51 | $7.25 | $7.40 | $7.40 | 8,110,140 |
| 2021-12-24 | $8.20 | $8.63 | $7.70 | $7.70 | $7.70 | 14,673,090 |
| 2021-12-23 | $8.03 | $8.14 | $7.78 | $7.87 | $7.87 | 4,541,520 |
| 2021-12-22 | $8.09 | $8.11 | $7.95 | $8.00 | $8.00 | 3,413,580 |
| 2021-12-21 | $7.89 | $8.10 | $7.80 | $8.10 | $8.10 | 5,059,300 |
| 2021-12-20 | $8.10 | $8.10 | $7.84 | $7.88 | $7.88 | 4,517,700 |
| 2021-12-17 | $8.06 | $8.24 | $7.92 | $8.05 | $8.05 | 6,632,600 |
| 2021-12-16 | $7.90 | $8.06 | $7.86 | $8.02 | $8.02 | 5,972,140 |
| 2021-12-15 | $7.83 | $8.14 | $7.79 | $7.91 | $7.91 | 9,060,910 |
| 2021-12-14 | $7.57 | $8.32 | $7.53 | $7.88 | $7.88 | 13,590,490 |
| 2021-12-13 | $7.72 | $7.82 | $7.52 | $7.62 | $7.62 | 10,267,500 |
| 2021-12-07 | $7.82 | $7.93 | $7.65 | $7.72 | $7.72 | 4,405,430 |
| 2021-12-06 | $7.92 | $7.93 | $7.70 | $7.71 | $7.71 | 5,053,020 |
| 2021-12-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 5,021,350 |
| 2021-12-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 3,628,270 |
| 2021-12-01 | $7.85 | $8.04 | $7.81 | $8.01 | $8.01 | 5,221,600 |
| 2021-11-30 | $7.75 | $7.92 | $7.74 | $7.85 | $7.85 | 4,056,600 |
| 2021-11-29 | $7.60 | $7.85 | $7.58 | $7.73 | $7.73 | 3,667,500 |
| 2021-11-26 | $7.85 | $7.86 | $7.63 | $7.67 | $7.67 | 3,997,300 |
| 2021-11-25 | $7.85 | $7.92 | $7.78 | $7.82 | $7.82 | 3,074,940 |
| 2021-11-24 | $7.86 | $7.92 | $7.73 | $7.83 | $7.83 | 4,234,660 |
| 2021-11-23 | $7.83 | $7.93 | $7.73 | $7.86 | $7.86 | 5,392,960 |
| 2021-11-22 | $7.83 | $7.98 | $7.75 | $7.82 | $7.82 | 3,946,050 |
| 2021-11-19 | $7.71 | $7.90 | $7.64 | $7.84 | $7.84 | 4,487,340 |
| 2021-11-18 | $7.80 | $7.87 | $7.68 | $7.72 | $7.72 | 3,918,220 |
| 2021-11-17 | $7.48 | $7.84 | $7.44 | $7.83 | $7.83 | 7,683,370 |
| 2021-11-16 | $7.71 | $7.75 | $7.48 | $7.48 | $7.48 | 4,581,920 |
| 2021-11-15 | $7.64 | $7.73 | $7.61 | $7.70 | $7.70 | 4,194,860 |
| 2021-11-12 | $7.54 | $7.65 | $7.47 | $7.63 | $7.63 | 4,706,400 |
| 2021-11-11 | $7.45 | $7.68 | $7.44 | $7.58 | $7.58 | 5,699,910 |
| 2021-11-10 | $7.42 | $7.54 | $7.40 | $7.51 | $7.51 | 3,788,430 |
| 2021-11-09 | $7.39 | $7.55 | $7.39 | $7.50 | $7.50 | 4,149,900 |
| 2021-11-08 | $7.33 | $7.44 | $7.30 | $7.38 | $7.38 | 3,579,440 |
| 2021-11-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 6,614,350 |
| 2021-11-04 | $7.15 | $7.77 | $7.11 | $7.45 | $7.45 | 10,337,780 |
| 2021-11-03 | $6.82 | $7.34 | $6.82 | $7.23 | $7.23 | 7,349,140 |
| 2021-11-02 | $6.94 | $7.11 | $6.80 | $6.87 | $6.87 | 3,184,400 |
| 2021-11-01 | $6.93 | $7.03 | $6.85 | $6.99 | $6.99 | 2,870,540 |
| 2021-10-29 | $6.93 | $6.99 | $6.77 | $6.95 | $6.95 | 4,551,420 |
| 2021-10-28 | $6.68 | $7.24 | $6.68 | $7.04 | $7.04 | 7,220,920 |
| 2021-10-27 | $6.90 | $6.91 | $6.61 | $6.67 | $6.67 | 2,457,390 |
| 2021-10-26 | $6.94 | $6.97 | $6.82 | $6.84 | $6.84 | 1,965,740 |
| 2021-10-25 | $7.02 | $7.02 | $6.84 | $6.90 | $6.90 | 2,493,520 |
| 2021-10-22 | $7.07 | $7.11 | $6.99 | $7.01 | $7.01 | 1,569,600 |
| 2021-10-21 | $7.23 | $7.24 | $7.03 | $7.07 | $7.07 | 3,219,710 |
| 2021-10-20 | $7.30 | $7.30 | $7.19 | $7.23 | $7.23 | 1,891,300 |
| 2021-10-19 | $7.30 | $7.43 | $7.25 | $7.32 | $7.32 | 1,689,420 |
| 2021-10-18 | $7.24 | $7.32 | $7.18 | $7.30 | $7.30 | 1,738,880 |
| 2021-10-15 | $7.37 | $7.37 | $7.24 | $7.24 | $7.24 | 1,929,500 |
| 2021-10-14 | $7.38 | $7.44 | $7.30 | $7.36 | $7.36 | 1,470,800 |
| 2021-10-13 | $7.38 | $7.41 | $7.25 | $7.40 | $7.40 | 1,555,470 |
| 2021-10-12 | $7.51 | $7.51 | $7.24 | $7.32 | $7.32 | 2,428,080 |
| 2021-10-11 | $7.58 | $7.64 | $7.44 | $7.46 | $7.46 | 2,561,800 |
| 2021-09-30 | $7.56 | $7.61 | $7.41 | $7.48 | $7.48 | 2,287,200 |
| 2021-09-29 | $7.45 | $7.47 | $7.33 | $7.40 | $7.40 | 2,402,040 |
| 2021-09-28 | $7.38 | $7.54 | $7.36 | $7.52 | $7.52 | 3,172,450 |
| 2021-09-27 | $7.66 | $7.70 | $7.25 | $7.37 | $7.37 | 5,292,170 |
| 2021-09-24 | $8.02 | $8.14 | $7.66 | $7.66 | $7.66 | 7,474,580 |
| 2021-09-23 | $8.11 | $8.20 | $7.96 | $8.00 | $8.00 | 9,515,420 |
| 2021-09-22 | $7.57 | $8.52 | $7.56 | $8.11 | $8.11 | 12,940,350 |
| 2021-09-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2021-09-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2021-09-17 | $8.10 | $8.10 | $7.48 | $7.70 | $7.70 | 6,103,520 |
| 2021-09-16 | $7.92 | $8.33 | $7.84 | $7.96 | $7.96 | 8,142,020 |
| 2021-09-15 | $7.88 | $7.97 | $7.76 | $7.91 | $7.91 | 4,301,440 |
| 2021-09-14 | $8.18 | $8.25 | $7.85 | $7.92 | $7.92 | 7,757,060 |
| 2021-09-13 | $8.00 | $8.53 | $7.84 | $8.29 | $8.29 | 9,255,490 |
| 2021-09-09 | $8.25 | $8.27 | $8.11 | $8.20 | $8.20 | 3,514,400 |
| 2021-09-08 | $8.21 | $8.38 | $8.13 | $8.28 | $8.28 | 4,491,300 |
| 2021-09-07 | $8.30 | $8.31 | $8.13 | $8.20 | $8.20 | 4,301,700 |
| 2021-09-06 | $8.38 | $8.56 | $8.14 | $8.32 | $8.32 | 5,692,540 |
| 2021-09-03 | $8.20 | $8.52 | $8.15 | $8.29 | $8.29 | 7,081,860 |
| 2021-09-02 | $7.95 | $8.15 | $7.71 | $8.12 | $8.12 | 4,476,440 |
| 2021-09-01 | $8.05 | $8.18 | $7.88 | $7.95 | $7.95 | 5,830,560 |
| 2021-08-31 | $8.20 | $8.20 | $7.89 | $7.99 | $7.99 | 6,019,560 |
| 2021-08-30 | $8.35 | $8.46 | $8.07 | $8.14 | $8.14 | 7,588,700 |
| 2021-08-27 | $8.81 | $8.84 | $8.30 | $8.40 | $8.40 | 8,090,500 |
| 2021-08-26 | $9.15 | $9.20 | $8.68 | $8.74 | $8.74 | 11,371,940 |
| 2021-08-25 | $8.76 | $9.25 | $8.55 | $9.13 | $9.13 | 15,965,180 |
| 2021-08-24 | $8.85 | $8.96 | $8.68 | $8.77 | $8.77 | 7,306,800 |
| 2021-08-23 | $9.06 | $9.18 | $8.85 | $8.94 | $8.94 | 9,788,780 |
| 2021-08-20 | $8.51 | $9.14 | $8.35 | $8.94 | $8.94 | 11,003,440 |
| 2021-08-19 | $8.68 | $8.95 | $8.54 | $8.61 | $8.61 | 4,780,460 |
| 2021-08-18 | $8.47 | $8.79 | $8.38 | $8.76 | $8.76 | 6,715,100 |
| 2021-08-17 | $8.85 | $8.85 | $8.37 | $8.50 | $8.50 | 7,662,740 |
| 2021-08-16 | $9.09 | $9.09 | $8.83 | $8.93 | $8.93 | 7,188,800 |
| 2021-08-13 | $8.90 | $9.17 | $8.78 | $9.02 | $9.02 | 11,345,790 |
| 2021-08-12 | $8.56 | $9.32 | $8.55 | $8.92 | $8.92 | 16,548,590 |
| 2021-08-11 | $8.53 | $9.01 | $8.41 | $8.75 | $8.75 | 14,315,880 |
| 2021-08-10 | $8.15 | $8.76 | $8.10 | $8.65 | $8.65 | 15,023,180 |
| 2021-08-09 | $8.34 | $8.34 | $8.07 | $8.10 | $8.10 | 4,607,200 |
| 2021-08-06 | $8.22 | $8.25 | $8.06 | $8.23 | $8.23 | 6,756,040 |
| 2021-08-05 | $8.09 | $8.25 | $7.85 | $8.19 | $8.19 | 9,425,320 |
| 2021-08-04 | $7.91 | $8.13 | $7.90 | $7.99 | $7.99 | 4,795,620 |
| 2021-08-03 | $7.82 | $8.15 | $7.79 | $7.94 | $7.94 | 7,781,950 |
| 2021-08-02 | $7.64 | $7.87 | $7.55 | $7.85 | $7.85 | 4,940,020 |
| 2021-07-30 | $7.44 | $7.68 | $7.22 | $7.65 | $7.65 | 5,999,040 |
| 2021-07-29 | $7.04 | $7.37 | $7.04 | $7.32 | $7.32 | 4,837,580 |
| 2021-07-28 | $7.49 | $7.59 | $6.95 | $6.97 | $6.97 | 6,365,620 |
| 2021-07-27 | $7.68 | $7.92 | $7.53 | $7.59 | $7.59 | 5,425,240 |
| 2021-07-26 | $8.01 | $8.09 | $7.45 | $7.67 | $7.67 | 8,470,760 |
| 2021-07-23 | $8.27 | $8.33 | $8.08 | $8.10 | $8.10 | 5,117,480 |
| 2021-07-22 | $8.10 | $8.30 | $8.06 | $8.27 | $8.27 | 6,399,900 |
| 2021-07-21 | $7.84 | $8.15 | $7.84 | $8.11 | $8.11 | 6,070,740 |
| 2021-07-20 | $7.93 | $8.08 | $7.80 | $7.89 | $7.89 | 3,944,960 |
| 2021-07-19 | $7.77 | $7.93 | $7.66 | $7.88 | $7.88 | 4,263,720 |
| 2021-07-16 | $8.00 | $8.03 | $7.74 | $7.76 | $7.76 | 4,623,620 |
| 2021-07-15 | $8.24 | $8.35 | $7.92 | $7.97 | $7.97 | 5,451,780 |
| 2021-07-14 | $8.17 | $8.44 | $8.10 | $8.20 | $8.20 | 6,568,100 |
| 2021-07-13 | $8.47 | $8.47 | $8.15 | $8.21 | $8.21 | 7,218,340 |
| 2021-07-12 | $8.26 | $8.47 | $8.18 | $8.35 | $8.35 | 8,871,360 |
| 2021-07-09 | $8.02 | $8.31 | $7.93 | $8.18 | $8.18 | 7,252,110 |
| 2021-07-08 | $8.00 | $8.20 | $7.92 | $8.03 | $8.03 | 5,066,080 |
| 2021-07-07 | $7.78 | $8.10 | $7.77 | $8.03 | $8.03 | 5,519,920 |
| 2021-07-06 | $7.92 | $7.92 | $7.65 | $7.85 | $7.85 | 4,101,620 |
| 2021-07-05 | $7.56 | $7.85 | $7.56 | $7.80 | $7.80 | 5,321,500 |
| 2021-07-01 | $7.70 | $7.71 | $7.40 | $7.42 | $7.42 | 4,851,480 |
| 2021-06-30 | $7.69 | $7.76 | $7.54 | $7.61 | $7.61 | 5,438,930 |
| 2021-06-29 | $8.21 | $8.21 | $7.52 | $7.56 | $7.56 | 9,855,150 |
| 2021-06-28 | $8.09 | $8.22 | $7.99 | $8.21 | $8.21 | 4,891,470 |
| 2021-06-25 | $8.08 | $8.13 | $7.93 | $8.06 | $8.06 | 5,335,680 |
| 2021-06-24 | $8.11 | $8.24 | $8.01 | $8.02 | $8.02 | 5,439,360 |
| 2021-06-23 | $8.31 | $8.32 | $8.07 | $8.11 | $8.11 | 7,257,360 |
| 2021-06-22 | $8.55 | $8.55 | $8.23 | $8.30 | $8.30 | 9,677,220 |
| 2021-06-21 | $8.22 | $8.60 | $8.17 | $8.54 | $8.54 | 11,846,010 |
| 2021-06-18 | $8.30 | $8.36 | $8.10 | $8.25 | $8.25 | 7,666,660 |
| 2021-06-17 | $8.49 | $8.49 | $8.11 | $8.33 | $8.33 | 10,875,380 |
| 2021-06-16 | $8.10 | $8.60 | $8.07 | $8.44 | $8.44 | 17,769,750 |
| 2021-06-15 | $7.65 | $8.40 | $7.55 | $8.26 | $8.26 | 17,599,240 |
| 2021-06-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-06-11 | $8.06 | $8.09 | $7.65 | $7.65 | $7.65 | 8,318,860 |
| 2021-06-10 | $7.90 | $7.96 | $7.74 | $7.95 | $7.95 | 9,430,020 |
| 2021-06-09 | $7.57 | $8.10 | $7.55 | $7.94 | $7.94 | 14,368,500 |
| 2021-06-08 | $7.68 | $7.68 | $7.45 | $7.57 | $7.57 | 4,755,000 |
| 2021-06-07 | $7.54 | $7.66 | $7.49 | $7.65 | $7.65 | 4,513,620 |
| 2021-06-04 | $7.54 | $7.62 | $7.41 | $7.49 | $7.49 | 4,101,920 |
| 2021-06-03 | $7.60 | $7.71 | $7.49 | $7.54 | $7.54 | 4,934,720 |
| 2021-06-02 | $7.74 | $7.74 | $7.46 | $7.60 | $7.60 | 7,625,710 |
| 2021-06-01 | $7.89 | $7.89 | $7.63 | $7.71 | $7.71 | 8,170,890 |
| 2021-05-31 | $7.41 | $7.84 | $7.37 | $7.83 | $7.83 | 12,543,580 |
| 2021-05-28 | $7.38 | $7.55 | $7.36 | $7.45 | $7.45 | 5,210,000 |
| 2021-05-27 | $7.66 | $7.72 | $7.44 | $7.46 | $7.46 | 7,260,580 |
| 2021-05-26 | $7.47 | $7.67 | $7.41 | $7.57 | $7.57 | 8,295,030 |
| 2021-05-25 | $7.50 | $7.65 | $7.42 | $7.52 | $7.52 | 8,538,980 |
| 2021-05-24 | $7.73 | $7.79 | $7.48 | $7.56 | $7.56 | 11,983,800 |
| 2021-05-21 | $7.25 | $7.94 | $7.25 | $7.74 | $7.74 | 21,354,010 |
| 2021-05-20 | $6.74 | $7.95 | $6.72 | $7.39 | $7.39 | 19,781,670 |
| 2021-05-19 | $6.88 | $6.89 | $6.62 | $6.63 | $6.63 | 6,765,250 |
| 2021-05-18 | $6.88 | $6.98 | $6.85 | $6.94 | $6.94 | 4,289,940 |
| 2021-05-17 | $7.31 | $7.31 | $7.04 | $7.05 | $7.05 | 7,052,960 |
| 2021-05-14 | $6.99 | $7.19 | $6.88 | $7.11 | $7.11 | 7,483,860 |
| 2021-05-13 | $7.00 | $7.07 | $6.90 | $6.93 | $6.93 | 5,163,520 |
| 2021-05-12 | $7.01 | $7.05 | $6.85 | $7.02 | $7.02 | 6,830,300 |
| 2021-05-11 | $6.81 | $7.15 | $6.73 | $7.03 | $7.03 | 11,207,580 |
| 2021-05-10 | $6.76 | $6.97 | $6.75 | $6.87 | $6.87 | 11,893,560 |
| 2021-05-07 | $6.52 | $7.60 | $6.52 | $7.11 | $7.11 | 17,601,420 |
| 2021-05-06 | $6.31 | $6.42 | $6.30 | $6.33 | $6.33 | 2,390,660 |
| 2021-05-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2021-05-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2021-04-30 | $6.39 | $6.56 | $6.30 | $6.30 | $6.30 | 2,801,700 |
| 2021-04-29 | $6.33 | $6.55 | $6.32 | $6.40 | $6.40 | 2,963,000 |
| 2021-04-28 | $6.60 | $6.60 | $6.41 | $6.50 | $6.50 | 2,436,660 |
| 2021-04-27 | $6.70 | $6.78 | $6.53 | $6.60 | $6.60 | 2,955,320 |
| 2021-04-26 | $6.94 | $6.94 | $6.72 | $6.77 | $6.77 | 2,943,260 |
| 2021-04-23 | $6.95 | $6.99 | $6.81 | $6.83 | $6.83 | 2,542,620 |
| 2021-04-22 | $6.99 | $7.05 | $6.93 | $6.95 | $6.95 | 1,725,250 |
| 2021-04-21 | $7.03 | $7.09 | $6.91 | $6.92 | $6.92 | 2,654,720 |
| 2021-04-20 | $7.14 | $7.22 | $7.03 | $7.06 | $7.06 | 3,178,060 |
| 2021-04-19 | $7.06 | $7.22 | $7.02 | $7.16 | $7.16 | 4,325,560 |
| 2021-04-16 | $6.80 | $7.05 | $6.77 | $7.00 | $7.00 | 2,816,620 |
| 2021-04-15 | $6.89 | $6.89 | $6.74 | $6.80 | $6.80 | 2,258,000 |
| 2021-04-14 | $6.68 | $6.88 | $6.64 | $6.85 | $6.85 | 2,778,840 |
| 2021-04-13 | $6.91 | $6.99 | $6.61 | $6.68 | $6.68 | 4,358,320 |
| 2021-04-12 | $7.00 | $7.07 | $6.91 | $6.91 | $6.91 | 2,829,540 |
| 2021-04-09 | $7.04 | $7.09 | $6.91 | $7.02 | $7.02 | 2,643,200 |
| 2021-04-08 | $7.08 | $7.19 | $7.00 | $7.02 | $7.02 | 3,499,120 |
| 2021-04-07 | $7.16 | $7.25 | $7.10 | $7.13 | $7.13 | 3,412,800 |
| 2021-04-06 | $7.06 | $7.25 | $7.00 | $7.15 | $7.15 | 4,008,400 |
| 2021-04-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2021-04-02 | $7.12 | $7.13 | $6.95 | $6.95 | $6.95 | 4,506,100 |
| 2021-04-01 | $7.00 | $7.18 | $6.92 | $7.14 | $7.14 | 3,539,910 |
| 2021-03-31 | $7.00 | $7.05 | $6.86 | $7.00 | $7.00 | 1,953,960 |
| 2021-03-30 | $7.01 | $7.07 | $6.92 | $6.96 | $6.96 | 2,974,340 |
| 2021-03-29 | $7.22 | $7.23 | $7.06 | $7.07 | $7.07 | 3,179,600 |
| 2021-03-26 | $7.16 | $7.26 | $7.09 | $7.17 | $7.17 | 2,812,910 |
| 2021-03-25 | $7.32 | $7.35 | $7.11 | $7.12 | $7.12 | 3,768,980 |
| 2021-03-24 | $7.29 | $7.62 | $7.28 | $7.33 | $7.33 | 5,088,390 |
| 2021-03-23 | $7.71 | $7.74 | $7.35 | $7.35 | $7.35 | 4,356,730 |
| 2021-03-22 | $7.72 | $7.85 | $7.55 | $7.66 | $7.66 | 3,600,600 |
| 2021-03-19 | $7.53 | $7.81 | $7.47 | $7.60 | $7.60 | 4,232,380 |
| 2021-03-18 | $7.87 | $7.94 | $7.56 | $7.60 | $7.60 | 4,912,980 |
| 2021-03-17 | $7.76 | $8.13 | $7.70 | $7.88 | $7.88 | 7,030,220 |
| 2021-03-16 | $7.43 | $7.89 | $7.38 | $7.76 | $7.76 | 6,548,380 |
| 2021-03-15 | $7.58 | $7.58 | $7.33 | $7.45 | $7.45 | 3,203,880 |
| 2021-03-12 | $7.70 | $7.74 | $7.46 | $7.57 | $7.57 | 3,006,800 |
| 2021-03-11 | $7.39 | $7.67 | $7.23 | $7.61 | $7.61 | 4,378,460 |
| 2021-03-10 | $7.69 | $7.81 | $7.23 | $7.28 | $7.28 | 4,754,460 |
| 2021-03-09 | $7.81 | $8.02 | $7.62 | $7.68 | $7.68 | 6,385,600 |
| 2021-03-08 | $8.48 | $8.65 | $8.01 | $8.09 | $8.09 | 6,978,700 |
| 2021-03-05 | $7.99 | $8.26 | $7.99 | $8.16 | $8.16 | 4,410,580 |
| 2021-03-04 | $7.97 | $8.14 | $7.93 | $7.98 | $7.98 | 4,143,740 |
| 2021-03-03 | $7.97 | $8.10 | $7.80 | $8.01 | $8.01 | 3,298,560 |
| 2021-03-02 | $8.11 | $8.19 | $7.89 | $7.98 | $7.98 | 3,929,920 |
| 2021-03-01 | $7.79 | $8.06 | $7.70 | $8.05 | $8.05 | 6,355,260 |
| 2021-02-26 | $7.46 | $7.85 | $7.46 | $7.66 | $7.66 | 4,459,100 |
| 2021-02-25 | $7.82 | $7.83 | $7.56 | $7.59 | $7.59 | 3,225,060 |
| 2021-02-24 | $7.65 | $7.88 | $7.64 | $7.75 | $7.75 | 4,004,430 |
| 2021-02-23 | $7.82 | $7.96 | $7.62 | $7.64 | $7.64 | 4,849,760 |
| 2021-02-22 | $7.50 | $7.99 | $7.49 | $7.81 | $7.81 | 6,399,230 |
| 2021-02-19 | $7.23 | $7.58 | $7.15 | $7.57 | $7.57 | 4,650,920 |
| 2021-02-18 | $6.94 | $7.32 | $6.91 | $7.21 | $7.21 | 4,050,480 |
| 2021-02-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-02-16 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-02-15 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-02-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-02-11 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-02-10 | $6.94 | $7.07 | $6.83 | $6.91 | $6.91 | 3,352,300 |
| 2021-02-09 | $6.84 | $7.10 | $6.75 | $7.01 | $7.01 | 4,177,100 |
| 2021-02-08 | $6.71 | $6.98 | $6.67 | $6.91 | $6.91 | 4,362,020 |
| 2021-02-05 | $6.91 | $7.18 | $6.67 | $6.68 | $6.68 | 3,123,050 |
| 2021-02-04 | $7.26 | $7.26 | $6.86 | $6.92 | $6.92 | 3,853,860 |
| 2021-02-03 | $7.50 | $7.54 | $7.20 | $7.21 | $7.21 | 4,265,480 |
| 2021-02-02 | $7.76 | $7.83 | $7.52 | $7.52 | $7.52 | 4,052,460 |
| 2021-02-01 | $7.69 | $7.78 | $7.60 | $7.75 | $7.75 | 2,592,640 |
| 2021-01-29 | $7.85 | $7.89 | $7.59 | $7.67 | $7.67 | 3,978,100 |
| 2021-01-28 | $7.69 | $8.10 | $7.60 | $7.79 | $7.79 | 4,923,760 |
| 2021-01-27 | $7.79 | $7.91 | $7.63 | $7.69 | $7.69 | 3,919,420 |
| 2021-01-26 | $7.98 | $8.03 | $7.73 | $7.79 | $7.79 | 3,568,820 |
| 2021-01-25 | $8.22 | $8.26 | $7.82 | $7.90 | $7.90 | 4,718,580 |
| 2021-01-22 | $8.31 | $8.43 | $8.14 | $8.19 | $8.19 | 4,699,300 |
| 2021-01-21 | $8.39 | $8.54 | $8.30 | $8.37 | $8.37 | 5,270,460 |
| 2021-01-20 | $8.57 | $8.72 | $8.33 | $8.39 | $8.39 | 7,997,740 |
| 2021-01-19 | $8.63 | $9.16 | $8.63 | $8.73 | $8.73 | 14,671,410 |
| 2021-01-18 | $7.89 | $8.34 | $7.89 | $8.23 | $8.23 | 6,388,160 |
| 2021-01-15 | $7.50 | $7.92 | $7.50 | $7.89 | $7.89 | 7,449,220 |
| 2021-01-14 | $7.71 | $7.71 | $7.40 | $7.50 | $7.50 | 5,861,740 |
| 2021-01-13 | $8.10 | $8.13 | $7.63 | $7.63 | $7.63 | 7,487,940 |
| 2021-01-12 | $8.22 | $8.50 | $8.08 | $8.13 | $8.13 | 5,942,760 |
| 2021-01-11 | $8.60 | $8.75 | $8.00 | $8.23 | $8.23 | 9,214,390 |
| 2021-01-08 | $8.57 | $8.93 | $8.39 | $8.65 | $8.65 | 6,681,660 |
| 2021-01-07 | $8.97 | $9.01 | $8.43 | $8.58 | $8.58 | 9,014,040 |
| 2021-01-06 | $9.27 | $9.47 | $9.05 | $9.06 | $9.06 | 5,936,640 |
| 2021-01-05 | $9.31 | $9.52 | $9.22 | $9.33 | $9.33 | 5,780,160 |
| 2021-01-04 | $8.99 | $9.58 | $8.99 | $9.31 | $9.31 | 6,727,540 |
| 2021-01-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2020-12-31 | $9.04 | $9.43 | $8.96 | $9.19 | $9.19 | 6,737,360 |
| 2020-12-30 | $9.03 | $9.21 | $8.88 | $8.89 | $8.89 | 4,952,200 |
| 2020-12-29 | $8.91 | $9.36 | $8.91 | $9.03 | $9.03 | 6,015,700 |
| 2020-12-28 | $9.55 | $9.55 | $8.74 | $9.10 | $9.10 | 10,948,220 |
| 2020-12-25 | $9.78 | $10.03 | $9.57 | $9.57 | $9.57 | 6,152,160 |
| 2020-12-24 | $9.76 | $10.21 | $9.52 | $9.84 | $9.84 | 8,559,980 |
| 2020-12-23 | $9.68 | $9.93 | $9.49 | $9.63 | $9.63 | 4,553,780 |
| 2020-12-22 | $10.00 | $10.06 | $9.60 | $9.65 | $9.65 | 5,063,440 |
| 2020-12-21 | $9.93 | $10.13 | $9.85 | $9.99 | $9.99 | 3,863,120 |
| 2020-12-18 | $10.05 | $10.12 | $9.81 | $9.86 | $9.86 | 4,257,300 |
| 2020-12-17 | $9.75 | $10.05 | $9.53 | $10.05 | $10.05 | 6,785,460 |
| 2020-12-16 | $10.16 | $10.16 | $9.74 | $9.76 | $9.76 | 5,578,900 |
| 2020-12-15 | $10.24 | $10.42 | $10.02 | $10.15 | $10.15 | 4,500,880 |
| 2020-12-14 | $10.10 | $10.23 | $9.91 | $10.16 | $10.16 | 4,949,040 |
| 2020-12-11 | $10.52 | $10.60 | $9.91 | $10.07 | $10.07 | 7,818,980 |
| 2020-12-10 | $10.35 | $10.64 | $10.22 | $10.44 | $10.44 | 4,584,180 |
| 2020-12-09 | $10.82 | $10.86 | $10.30 | $10.33 | $10.33 | 5,974,480 |
| 2020-12-08 | $10.89 | $10.96 | $10.71 | $10.74 | $10.74 | 4,736,800 |
| 2020-12-07 | $11.11 | $11.16 | $10.93 | $10.96 | $10.96 | 4,060,460 |
| 2020-12-04 | $11.57 | $11.67 | $11.06 | $11.08 | $11.08 | 8,577,900 |
| 2020-12-03 | $11.58 | $11.86 | $11.58 | $11.60 | $11.60 | 4,326,820 |
| 2020-12-02 | $11.77 | $11.88 | $11.61 | $11.67 | $11.67 | 6,031,540 |
| 2020-12-01 | $11.97 | $11.99 | $11.73 | $11.88 | $11.88 | 6,753,010 |
| 2020-11-30 | $12.53 | $12.55 | $11.96 | $11.98 | $11.98 | 7,397,580 |
| 2020-11-27 | $12.56 | $12.76 | $12.35 | $12.53 | $12.53 | 7,694,420 |
| 2020-11-26 | $12.39 | $12.65 | $12.18 | $12.61 | $12.61 | 11,400,600 |
| 2020-11-25 | $12.04 | $12.52 | $11.76 | $12.31 | $12.31 | 9,321,180 |
| 2020-11-24 | $11.84 | $12.08 | $11.77 | $12.04 | $12.04 | 4,295,100 |
| 2020-11-23 | $11.92 | $11.98 | $11.60 | $11.81 | $11.81 | 5,001,180 |
| 2020-11-20 | $12.08 | $12.21 | $11.88 | $11.98 | $11.98 | 5,213,300 |
| 2020-11-19 | $11.82 | $12.27 | $11.80 | $12.18 | $12.18 | 8,192,280 |
| 2020-11-18 | $11.75 | $11.94 | $11.61 | $11.82 | $11.82 | 4,597,080 |
| 2020-11-17 | $12.21 | $12.25 | $11.65 | $11.75 | $11.75 | 8,316,700 |
| 2020-11-16 | $12.52 | $12.58 | $12.13 | $12.20 | $12.20 | 6,497,180 |
| 2020-11-13 | $12.30 | $12.58 | $12.18 | $12.53 | $12.53 | 8,534,780 |
| 2020-11-12 | $12.12 | $12.38 | $11.87 | $12.34 | $12.34 | 8,260,900 |
| 2020-11-11 | $12.10 | $12.44 | $11.96 | $12.06 | $12.06 | 8,291,340 |
| 2020-11-10 | $12.67 | $12.87 | $12.09 | $12.18 | $12.18 | 12,486,940 |
| 2020-11-09 | $12.60 | $12.94 | $12.40 | $12.61 | $12.61 | 13,208,960 |
| 2020-11-06 | $13.30 | $13.36 | $12.50 | $12.59 | $12.59 | 11,716,500 |
| 2020-11-05 | $13.03 | $13.45 | $13.03 | $13.30 | $13.30 | 11,152,980 |
| 2020-11-04 | $13.60 | $13.60 | $12.85 | $13.13 | $13.13 | 15,078,780 |
| 2020-11-03 | $14.07 | $14.10 | $13.36 | $13.61 | $13.61 | 18,934,670 |
| 2020-11-02 | $13.67 | $14.14 | $13.22 | $14.08 | $14.08 | 18,216,700 |
| 2020-10-30 | $14.06 | $15.10 | $13.60 | $13.71 | $13.71 | 25,503,780 |
| 2020-10-29 | $15.00 | $15.48 | $14.60 | $14.60 | $14.60 | 26,826,670 |
| 2020-10-28 | $14.58 | $15.93 | $13.60 | $15.66 | $15.66 | 37,691,340 |
| 2020-10-27 | $14.59 | $15.99 | $14.45 | $15.01 | $15.01 | 34,506,290 |
| 2020-10-26 | $14.09 | $15.34 | $14.03 | $14.96 | $14.96 | 30,503,380 |
| 2020-10-23 | $13.55 | $15.38 | $13.43 | $14.40 | $14.40 | 28,524,560 |
| 2020-10-22 | $13.33 | $13.83 | $13.13 | $13.51 | $13.51 | 10,024,680 |
| 2020-10-21 | $14.10 | $14.10 | $13.54 | $13.61 | $13.61 | 12,637,260 |
| 2020-10-20 | $14.15 | $14.38 | $13.71 | $14.33 | $14.33 | 18,248,280 |
| 2020-10-19 | $13.45 | $14.65 | $13.30 | $14.33 | $14.33 | 25,784,680 |
| 2020-10-16 | $13.46 | $13.96 | $13.12 | $13.57 | $13.57 | 13,830,760 |
| 2020-10-15 | $13.87 | $13.91 | $13.35 | $13.51 | $13.51 | 16,995,740 |
| 2020-10-14 | $13.37 | $14.39 | $13.10 | $14.06 | $14.06 | 27,054,400 |
| 2020-10-13 | $13.00 | $13.87 | $12.75 | $13.39 | $13.39 | 20,976,840 |
| 2020-10-12 | $12.70 | $13.08 | $12.54 | $13.02 | $13.02 | 14,395,180 |
| 2020-10-09 | $12.38 | $12.77 | $12.16 | $12.66 | $12.66 | 11,002,180 |
| 2020-10-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-09-30 | $12.47 | $12.54 | $11.91 | $12.00 | $12.00 | 10,105,220 |
| 2020-09-29 | $11.62 | $12.71 | $11.40 | $12.44 | $12.44 | 15,835,180 |
| 2020-09-28 | $12.33 | $12.57 | $11.52 | $11.52 | $11.52 | 11,580,240 |
| 2020-09-25 | $12.46 | $12.74 | $12.21 | $12.39 | $12.39 | 7,540,060 |
| 2020-09-24 | $13.10 | $13.10 | $12.25 | $12.47 | $12.47 | 11,969,000 |
| 2020-09-23 | $13.38 | $13.49 | $13.04 | $13.23 | $13.23 | 10,083,230 |
| 2020-09-22 | $13.41 | $13.66 | $13.11 | $13.33 | $13.33 | 13,701,180 |
| 2020-09-21 | $12.82 | $13.79 | $12.60 | $13.68 | $13.68 | 20,773,100 |
| 2020-09-18 | $12.64 | $13.25 | $12.28 | $12.89 | $12.89 | 15,724,540 |
| 2020-09-17 | $12.87 | $12.87 | $12.36 | $12.55 | $12.55 | 10,293,510 |
| 2020-09-16 | $13.17 | $13.45 | $12.61 | $12.77 | $12.77 | 13,794,440 |
| 2020-09-15 | $13.59 | $13.95 | $13.08 | $13.31 | $13.31 | 15,749,110 |
| 2020-09-14 | $12.82 | $13.79 | $12.46 | $13.61 | $13.61 | 18,058,300 |
| 2020-09-11 | $12.08 | $12.91 | $11.98 | $12.82 | $12.82 | 16,223,430 |
| 2020-09-10 | $14.52 | $14.67 | $12.10 | $12.31 | $12.31 | 27,565,190 |
| 2020-09-09 | $14.15 | $15.81 | $13.71 | $14.96 | $14.96 | 37,312,290 |
| 2020-09-08 | $15.07 | $15.27 | $14.40 | $14.51 | $14.51 | 29,476,340 |
| 2020-09-07 | $14.70 | $15.87 | $14.11 | $15.47 | $15.47 | 36,809,070 |
| 2020-09-04 | $13.15 | $15.99 | $13.15 | $15.20 | $15.20 | 45,427,340 |
| 2020-09-03 | $15.70 | $16.84 | $15.14 | $15.18 | $15.18 | 58,821,840 |
| 2020-09-02 | $13.27 | $14.38 | $13.13 | $14.03 | $14.03 | 30,736,130 |
| 2020-09-01 | $13.00 | $13.67 | $12.65 | $13.66 | $13.66 | 29,388,700 |
| 2020-08-31 | $13.98 | $14.53 | $13.22 | $13.23 | $13.23 | 33,591,060 |
| 2020-08-28 | $12.18 | $13.49 | $12.10 | $12.80 | $12.80 | 27,741,380 |
| 2020-08-27 | $11.73 | $12.48 | $10.94 | $12.32 | $12.32 | 25,345,060 |
| 2020-08-26 | $12.85 | $13.30 | $12.64 | $13.04 | $13.04 | 21,142,300 |
| 2020-08-25 | $12.00 | $13.12 | $11.91 | $12.63 | $12.63 | 20,478,460 |
| 2020-08-24 | $11.70 | $12.05 | $11.40 | $11.97 | $11.97 | 11,224,980 |
| 2020-08-21 | $11.31 | $11.86 | $11.15 | $11.80 | $11.80 | 11,882,010 |
| 2020-08-20 | $11.50 | $11.70 | $11.21 | $11.25 | $11.25 | 8,263,600 |
| 2020-08-19 | $11.89 | $12.19 | $11.60 | $11.61 | $11.61 | 12,999,610 |
| 2020-08-18 | $12.38 | $12.61 | $12.19 | $12.21 | $12.21 | 10,496,980 |
| 2020-08-17 | $12.13 | $12.47 | $12.13 | $12.32 | $12.32 | 12,154,240 |
| 2020-08-14 | $11.81 | $12.15 | $11.67 | $12.08 | $12.08 | 10,726,720 |
| 2020-08-13 | $11.87 | $12.06 | $11.68 | $11.87 | $11.87 | 10,419,390 |
| 2020-08-12 | $12.46 | $12.47 | $11.50 | $11.83 | $11.83 | 17,585,290 |
| 2020-08-11 | $12.57 | $13.15 | $12.34 | $12.57 | $12.57 | 20,639,040 |
| 2020-08-10 | $13.01 | $13.45 | $12.29 | $12.66 | $12.66 | 27,615,240 |
| 2020-08-07 | $13.72 | $14.76 | $12.93 | $13.35 | $13.35 | 44,467,960 |
| 2020-08-06 | $12.31 | $13.61 | $12.22 | $13.61 | $13.61 | 20,631,980 |
| 2020-08-05 | $11.72 | $12.59 | $11.56 | $12.37 | $12.37 | 22,682,970 |
| 2020-08-04 | $12.58 | $12.58 | $11.70 | $11.84 | $11.84 | 28,710,150 |
| 2020-08-03 | $12.03 | $12.65 | $11.58 | $12.65 | $12.65 | 27,957,800 |
| 2020-07-31 | $11.02 | $11.58 | $11.02 | $11.50 | $11.50 | 18,274,680 |
| 2020-07-30 | $11.20 | $11.60 | $11.10 | $11.11 | $11.11 | 17,194,180 |
| 2020-07-29 | $11.70 | $11.90 | $10.84 | $11.42 | $11.42 | 30,246,520 |
| 2020-07-28 | $10.15 | $11.25 | $10.15 | $11.25 | $11.25 | 17,358,170 |
| 2020-07-27 | $10.12 | $10.27 | $9.91 | $10.23 | $10.23 | 6,067,960 |
| 2020-07-24 | $10.50 | $10.68 | $10.07 | $10.16 | $10.16 | 9,143,970 |
| 2020-07-23 | $10.28 | $10.58 | $10.12 | $10.52 | $10.52 | 11,060,580 |
| 2020-07-22 | $10.43 | $10.60 | $10.30 | $10.34 | $10.34 | 7,668,960 |
| 2020-07-21 | $10.46 | $10.58 | $10.32 | $10.40 | $10.40 | 6,681,040 |
| 2020-07-20 | $10.06 | $10.41 | $10.06 | $10.39 | $10.39 | 7,734,140 |
| 2020-07-17 | $10.12 | $10.18 | $9.88 | $9.99 | $9.99 | 8,108,860 |
| 2020-07-16 | $10.59 | $10.76 | $9.92 | $9.96 | $9.96 | 11,139,350 |
| 2020-07-15 | $11.28 | $11.43 | $10.56 | $10.59 | $10.59 | 16,762,140 |
| 2020-07-14 | $11.55 | $11.82 | $11.15 | $11.40 | $11.40 | 14,936,660 |
| 2020-07-13 | $11.23 | $11.74 | $11.22 | $11.68 | $11.68 | 16,794,600 |
| 2020-07-10 | $11.58 | $11.90 | $11.13 | $11.34 | $11.34 | 21,232,540 |
| 2020-07-09 | $11.45 | $11.84 | $11.32 | $11.80 | $11.80 | 17,558,950 |
| 2020-07-08 | $11.04 | $11.58 | $10.97 | $11.57 | $11.57 | 14,364,770 |
| 2020-07-07 | $10.87 | $11.21 | $10.69 | $11.04 | $11.04 | 15,724,500 |
| 2020-07-06 | $10.43 | $10.83 | $10.27 | $10.76 | $10.76 | 15,457,850 |
| 2020-07-03 | $10.28 | $10.41 | $10.12 | $10.32 | $10.32 | 10,371,800 |
| 2020-07-02 | $10.20 | $10.33 | $10.08 | $10.27 | $10.27 | 10,773,960 |
| 2020-07-01 | $10.09 | $10.35 | $9.97 | $10.28 | $10.28 | 14,069,400 |
| 2020-06-30 | $9.85 | $10.14 | $9.71 | $10.01 | $10.01 | 10,833,760 |
| 2020-06-29 | $9.50 | $10.20 | $9.45 | $9.82 | $9.82 | 13,355,760 |
| 2020-06-26 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2020-06-25 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2020-06-24 | $9.47 | $9.54 | $9.31 | $9.54 | $9.54 | 4,510,080 |
| 2020-06-23 | $9.62 | $9.68 | $9.42 | $9.46 | $9.46 | 4,551,030 |
| 2020-06-22 | $9.66 | $9.71 | $9.53 | $9.55 | $9.55 | 4,639,740 |
| 2020-06-19 | $9.61 | $9.69 | $9.51 | $9.61 | $9.61 | 4,786,100 |
| 2020-06-18 | $9.68 | $9.78 | $9.56 | $9.75 | $9.75 | 6,481,710 |
| 2020-06-17 | $9.57 | $9.88 | $9.50 | $9.78 | $9.78 | 10,133,080 |
| 2020-06-16 | $9.35 | $9.56 | $9.35 | $9.46 | $9.46 | 6,034,140 |
| 2020-06-15 | $9.54 | $9.54 | $9.28 | $9.38 | $9.38 | 5,659,540 |
| 2020-06-12 | $9.10 | $9.33 | $9.00 | $9.27 | $9.27 | 4,118,740 |
| 2020-06-11 | $9.13 | $9.38 | $9.13 | $9.25 | $9.25 | 4,343,580 |
| 2020-06-10 | $9.22 | $9.31 | $9.13 | $9.18 | $9.18 | 2,431,940 |
| 2020-06-09 | $9.20 | $9.24 | $9.14 | $9.21 | $9.21 | 2,665,660 |
| 2020-06-08 | $9.44 | $9.46 | $9.12 | $9.17 | $9.17 | 4,397,060 |
| 2020-06-05 | $9.32 | $9.42 | $9.30 | $9.38 | $9.38 | 2,613,580 |
| 2020-06-04 | $9.52 | $9.56 | $9.29 | $9.34 | $9.34 | 3,115,000 |
| 2020-06-03 | $9.59 | $9.59 | $9.42 | $9.47 | $9.47 | 4,244,850 |
| 2020-06-02 | $9.62 | $9.62 | $9.38 | $9.42 | $9.42 | 4,311,690 |
| 2020-06-01 | $9.14 | $9.52 | $9.14 | $9.50 | $9.50 | 6,264,940 |
| 2020-05-29 | $9.00 | $9.15 | $8.95 | $9.13 | $9.13 | 2,913,460 |
| 2020-05-28 | $9.22 | $9.34 | $9.01 | $9.04 | $9.04 | 4,586,700 |
| 2020-05-27 | $9.57 | $9.57 | $9.27 | $9.31 | $9.31 | 4,962,160 |
| 2020-05-26 | $9.31 | $9.42 | $9.19 | $9.39 | $9.39 | 4,125,320 |
| 2020-05-25 | $9.27 | $9.47 | $9.08 | $9.24 | $9.24 | 3,648,030 |
| 2020-05-22 | $9.31 | $9.45 | $9.01 | $9.15 | $9.15 | 4,685,810 |
| 2020-05-21 | $9.55 | $9.68 | $9.38 | $9.38 | $9.38 | 5,491,500 |
| 2020-05-20 | $9.97 | $10.01 | $9.54 | $9.54 | $9.54 | 6,685,300 |
| 2020-05-19 | $10.22 | $10.26 | $9.90 | $9.97 | $9.97 | 6,532,100 |
| 2020-05-18 | $9.80 | $10.43 | $9.71 | $10.13 | $10.13 | 10,259,990 |
| 2020-05-15 | $9.99 | $9.99 | $9.75 | $9.76 | $9.76 | 4,116,040 |
| 2020-05-14 | $9.89 | $10.07 | $9.76 | $9.87 | $9.87 | 5,182,460 |
| 2020-05-13 | $10.06 | $10.14 | $9.91 | $9.99 | $9.99 | 3,999,940 |
| 2020-05-12 | $9.88 | $10.08 | $9.62 | $10.05 | $10.05 | 6,766,450 |
| 2020-05-11 | $9.76 | $9.95 | $9.72 | $9.86 | $9.86 | 5,718,070 |
| 2020-05-08 | $9.51 | $10.22 | $9.51 | $9.82 | $9.82 | 10,267,990 |
| 2020-05-07 | $9.70 | $9.74 | $9.52 | $9.52 | $9.52 | 5,322,340 |
| 2020-05-06 | $9.29 | $9.74 | $9.29 | $9.68 | $9.68 | 5,944,360 |
| 2020-05-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2020-05-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2020-05-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2020-04-30 | $9.21 | $9.62 | $9.21 | $9.49 | $9.49 | 7,851,740 |
| 2020-04-29 | $8.92 | $9.47 | $8.92 | $9.10 | $9.10 | 6,512,390 |
| 2020-04-28 | $9.44 | $9.48 | $8.55 | $9.05 | $9.05 | 7,037,950 |
| 2020-04-27 | $9.78 | $9.81 | $9.40 | $9.42 | $9.42 | 5,304,300 |
| 2020-04-24 | $10.06 | $10.14 | $9.71 | $9.72 | $9.72 | 5,897,170 |
| 2020-04-23 | $10.04 | $10.19 | $9.93 | $10.10 | $10.10 | 7,318,540 |
| 2020-04-22 | $9.76 | $9.97 | $9.76 | $9.95 | $9.95 | 5,046,560 |
| 2020-04-21 | $9.97 | $9.97 | $9.72 | $9.85 | $9.85 | 5,534,900 |
| 2020-04-20 | $10.00 | $10.07 | $9.82 | $9.98 | $9.98 | 5,770,980 |
| 2020-04-17 | $10.00 | $10.13 | $9.77 | $9.95 | $9.95 | 7,988,860 |
| 2020-04-16 | $9.77 | $10.16 | $9.71 | $9.88 | $9.88 | 8,651,710 |
| 2020-04-15 | $10.41 | $10.61 | $9.90 | $9.90 | $9.90 | 11,373,940 |
| 2020-04-14 | $10.36 | $10.56 | $10.31 | $10.40 | $10.40 | 5,907,700 |
| 2020-04-13 | $10.83 | $10.99 | $10.23 | $10.34 | $10.34 | 10,624,620 |
| 2020-04-10 | $11.99 | $12.17 | $11.21 | $11.21 | $11.21 | 16,442,510 |
| 2020-04-09 | $11.91 | $12.66 | $11.59 | $12.45 | $12.45 | 16,477,340 |
| 2020-04-08 | $11.23 | $11.94 | $11.23 | $11.85 | $11.85 | 12,049,760 |
| 2020-04-07 | $11.22 | $11.38 | $11.11 | $11.36 | $11.36 | 8,810,390 |
| 2020-04-06 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2020-04-03 | $11.04 | $11.31 | $10.91 | $11.01 | $11.01 | 6,075,120 |
| 2020-04-02 | $10.80 | $11.20 | $10.58 | $11.19 | $11.19 | 7,822,570 |
| 2020-04-01 | $10.98 | $11.29 | $10.83 | $10.89 | $10.89 | 6,489,810 |
| 2020-03-31 | $11.22 | $11.29 | $10.71 | $11.19 | $11.19 | 9,123,740 |
| 2020-03-30 | $11.50 | $11.64 | $10.82 | $11.07 | $11.07 | 11,958,310 |
| 2020-03-27 | $11.30 | $11.98 | $11.11 | $11.63 | $11.63 | 13,160,670 |
| 2020-03-26 | $10.71 | $11.39 | $10.71 | $11.03 | $11.03 | 12,257,050 |
| 2020-03-25 | $10.59 | $10.99 | $10.41 | $10.93 | $10.93 | 11,460,100 |
| 2020-03-24 | $10.21 | $10.39 | $9.92 | $10.29 | $10.29 | 7,745,410 |
| 2020-03-23 | $9.87 | $10.38 | $9.86 | $9.96 | $9.96 | 6,382,540 |
| 2020-03-20 | $10.07 | $10.23 | $9.73 | $10.16 | $10.16 | 7,393,440 |
| 2020-03-19 | $9.89 | $10.02 | $9.58 | $9.99 | $9.99 | 9,467,040 |
| 2020-03-18 | $9.63 | $10.46 | $9.58 | $9.83 | $9.83 | 14,182,880 |
| 2020-03-17 | $9.77 | $9.88 | $9.20 | $9.51 | $9.51 | 7,681,180 |
| 2020-03-16 | $10.14 | $10.21 | $9.41 | $9.83 | $9.83 | 10,026,160 |
| 2020-03-13 | $9.83 | $10.22 | $9.72 | $9.87 | $9.87 | 11,425,920 |
| 2020-03-12 | $10.90 | $11.28 | $10.31 | $10.45 | $10.45 | 9,919,220 |
| 2020-03-11 | $10.80 | $11.33 | $10.50 | $10.94 | $10.94 | 12,811,430 |
| 2020-03-10 | $10.89 | $11.18 | $10.22 | $10.82 | $10.82 | 15,441,150 |
| 2020-03-09 | $11.98 | $12.30 | $11.35 | $11.36 | $11.36 | 13,920,820 |
| 2020-03-06 | $11.70 | $12.48 | $11.55 | $11.76 | $11.76 | 19,743,090 |
| 2020-03-05 | $11.70 | $11.92 | $11.30 | $11.78 | $11.78 | 14,072,340 |
| 2020-03-04 | $11.46 | $12.14 | $11.43 | $11.80 | $11.80 | 15,975,740 |
| 2020-03-03 | $11.80 | $12.40 | $11.36 | $11.65 | $11.65 | 24,111,320 |
| 2020-03-02 | $11.50 | $12.42 | $11.21 | $12.28 | $12.28 | 33,133,810 |
| 2020-02-28 | $10.15 | $11.34 | $10.00 | $11.34 | $11.34 | 34,358,510 |
| 2020-02-27 | $10.21 | $10.38 | $9.71 | $10.31 | $10.31 | 11,709,520 |
| 2020-02-26 | $10.99 | $11.37 | $10.08 | $10.25 | $10.25 | 20,825,540 |
| 2020-02-25 | $9.92 | $11.14 | $9.90 | $11.08 | $11.08 | 24,644,230 |
| 2020-02-24 | $10.05 | $10.39 | $9.92 | $10.13 | $10.13 | 13,366,810 |
| 2020-02-21 | $10.03 | $10.27 | $9.82 | $9.99 | $9.99 | 10,548,430 |
| 2020-02-20 | $9.88 | $10.08 | $9.57 | $9.99 | $9.99 | 11,996,750 |
| 2020-02-19 | $10.21 | $10.37 | $9.91 | $9.91 | $9.91 | 16,509,770 |
| 2020-02-18 | $10.70 | $10.91 | $10.11 | $10.39 | $10.39 | 26,914,890 |
| 2020-02-17 | $9.80 | $10.53 | $9.64 | $10.53 | $10.53 | 28,577,180 |
| 2020-02-14 | $8.86 | $9.97 | $8.76 | $9.57 | $9.57 | 20,515,900 |
| 2020-02-13 | $8.87 | $9.15 | $8.66 | $9.06 | $9.06 | 17,030,620 |
| 2020-02-12 | $8.75 | $8.96 | $8.65 | $8.82 | $8.82 | 10,001,280 |
| 2020-02-11 | $9.19 | $9.25 | $8.65 | $8.84 | $8.84 | 13,927,340 |
| 2020-02-10 | $9.37 | $9.70 | $8.68 | $9.10 | $9.10 | 22,114,870 |
| 2020-02-07 | $10.38 | $10.38 | $9.10 | $9.12 | $9.12 | 32,424,560 |
| 2020-02-06 | $8.86 | $9.44 | $8.78 | $9.44 | $9.44 | 18,973,420 |
| 2020-02-05 | $8.04 | $8.90 | $8.04 | $8.58 | $8.58 | 22,355,130 |
| 2020-02-04 | $7.11 | $8.13 | $7.11 | $8.09 | $8.09 | 12,873,780 |
| 2020-02-03 | $7.44 | $8.05 | $7.44 | $7.77 | $7.77 | 12,019,360 |
| 2020-01-31 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-01-30 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-01-29 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-01-28 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-01-27 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-01-24 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-01-23 | $8.00 | $8.23 | $7.88 | $8.07 | $8.07 | 10,436,680 |
| 2020-01-22 | $8.30 | $8.30 | $7.82 | $7.95 | $7.95 | 9,824,380 |
| 2020-01-21 | $7.54 | $8.34 | $7.47 | $8.34 | $8.34 | 14,090,510 |
| 2020-01-20 | $7.73 | $7.73 | $7.51 | $7.58 | $7.58 | 3,076,000 |
| 2020-01-17 | $7.62 | $7.74 | $7.54 | $7.59 | $7.59 | 2,259,640 |
| 2020-01-16 | $7.81 | $7.81 | $7.64 | $7.64 | $7.64 | 2,410,000 |
| 2020-01-15 | $7.80 | $7.87 | $7.67 | $7.72 | $7.72 | 2,998,800 |
| 2020-01-14 | $7.80 | $7.92 | $7.80 | $7.87 | $7.87 | 3,445,820 |
| 2020-01-13 | $7.90 | $7.95 | $7.74 | $7.83 | $7.83 | 3,549,740 |
| 2020-01-10 | $8.13 | $8.15 | $7.83 | $7.89 | $7.89 | 4,965,220 |
| 2020-01-09 | $7.91 | $8.11 | $7.84 | $8.10 | $8.10 | 7,182,120 |
| 2020-01-08 | $7.78 | $8.12 | $7.78 | $8.02 | $8.02 | 7,505,150 |
| 2020-01-07 | $7.78 | $7.93 | $7.77 | $7.83 | $7.83 | 5,239,960 |
| 2020-01-06 | $7.85 | $8.09 | $7.72 | $7.86 | $7.86 | 7,728,250 |
| 2020-01-03 | $7.68 | $8.20 | $7.58 | $7.84 | $7.84 | 11,919,570 |
| 2020-01-02 | $7.43 | $7.58 | $7.39 | $7.52 | $7.52 | 3,966,680 |
| 2020-01-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2019-12-31 | $7.37 | $7.45 | $7.31 | $7.39 | $7.39 | 1,837,300 |
| 2019-12-30 | $7.38 | $7.38 | $7.14 | $7.35 | $7.35 | 2,338,400 |
| 2019-12-27 | $7.37 | $7.43 | $7.28 | $7.28 | $7.28 | 2,296,580 |
| 2019-12-26 | $7.30 | $7.37 | $7.23 | $7.37 | $7.37 | 2,059,080 |
| 2019-12-25 | $7.27 | $7.31 | $7.20 | $7.26 | $7.26 | 1,501,380 |
| 2019-12-24 | $7.23 | $7.26 | $7.13 | $7.25 | $7.25 | 1,447,800 |
| 2019-12-23 | $7.32 | $7.36 | $7.14 | $7.15 | $7.15 | 2,929,440 |
| 2019-12-20 | $7.40 | $7.47 | $7.35 | $7.36 | $7.36 | 2,863,220 |
| 2019-12-19 | $7.33 | $7.39 | $7.30 | $7.36 | $7.36 | 2,358,140 |
| 2019-12-18 | $7.35 | $7.40 | $7.30 | $7.33 | $7.33 | 2,508,680 |
| 2019-12-17 | $7.30 | $7.36 | $7.26 | $7.32 | $7.32 | 3,165,480 |
| 2019-12-16 | $7.17 | $7.28 | $7.15 | $7.28 | $7.28 | 2,683,180 |
| 2019-12-13 | $7.16 | $7.20 | $7.12 | $7.17 | $7.17 | 2,074,040 |
| 2019-12-12 | $7.15 | $7.19 | $7.10 | $7.12 | $7.12 | 2,280,900 |
| 2019-12-11 | $7.24 | $7.26 | $7.11 | $7.15 | $7.15 | 2,798,760 |
| 2019-12-10 | $7.11 | $7.26 | $7.10 | $7.22 | $7.22 | 4,267,200 |
| 2019-12-09 | $7.53 | $7.75 | $7.26 | $7.26 | $7.26 | 9,495,800 |
| 2019-12-06 | $7.02 | $7.11 | $6.98 | $7.05 | $7.05 | 1,701,880 |
| 2019-12-05 | $6.93 | $7.07 | $6.93 | $7.04 | $7.04 | 1,958,260 |
| 2019-12-04 | $6.84 | $7.02 | $6.82 | $6.93 | $6.93 | 1,310,700 |
| 2019-12-03 | $6.92 | $6.96 | $6.78 | $6.93 | $6.93 | 2,120,180 |
| 2019-12-02 | $7.03 | $7.09 | $6.89 | $6.92 | $6.92 | 1,299,100 |
| 2019-11-29 | $6.97 | $7.01 | $6.88 | $7.00 | $7.00 | 1,378,560 |
| 2019-11-28 | $6.94 | $7.02 | $6.86 | $6.91 | $6.91 | 1,414,460 |
| 2019-11-27 | $7.02 | $7.03 | $6.93 | $6.95 | $6.95 | 1,330,510 |
| 2019-11-26 | $7.04 | $7.13 | $7.01 | $7.02 | $7.02 | 1,132,240 |
| 2019-11-25 | $7.10 | $7.11 | $6.95 | $6.97 | $6.97 | 1,584,680 |
| 2019-11-22 | $7.14 | $7.23 | $7.07 | $7.11 | $7.11 | 2,077,190 |
| 2019-11-21 | $7.11 | $7.17 | $7.03 | $7.07 | $7.07 | 1,358,520 |
| 2019-11-20 | $7.18 | $7.25 | $7.09 | $7.12 | $7.12 | 1,529,180 |
| 2019-11-19 | $7.14 | $7.26 | $7.05 | $7.21 | $7.21 | 1,835,020 |
| 2019-11-18 | $6.98 | $7.14 | $6.93 | $7.10 | $7.10 | 1,826,690 |
| 2019-11-15 | $6.96 | $7.13 | $6.90 | $6.98 | $6.98 | 1,557,720 |
| 2019-11-14 | $6.89 | $7.00 | $6.89 | $6.95 | $6.95 | 1,440,900 |
| 2019-11-13 | $7.01 | $7.05 | $6.88 | $6.92 | $6.92 | 1,343,540 |
| 2019-11-12 | $6.98 | $7.07 | $6.91 | $7.01 | $7.01 | 1,923,710 |
| 2019-11-11 | $7.19 | $7.23 | $6.99 | $7.02 | $7.02 | 2,943,270 |
| 2019-11-08 | $7.46 | $7.52 | $7.28 | $7.28 | $7.28 | 2,956,600 |
| 2019-11-07 | $7.60 | $7.60 | $7.37 | $7.43 | $7.43 | 2,747,760 |
| 2019-11-06 | $7.59 | $7.74 | $7.46 | $7.53 | $7.53 | 2,809,860 |
| 2019-11-05 | $7.75 | $7.75 | $7.39 | $7.55 | $7.55 | 2,630,510 |
| 2019-11-04 | $7.61 | $7.75 | $7.60 | $7.63 | $7.63 | 2,536,000 |
| 2019-11-01 | $7.40 | $7.63 | $7.38 | $7.60 | $7.60 | 2,414,840 |
| 2019-10-31 | $7.38 | $7.57 | $7.36 | $7.40 | $7.40 | 2,178,160 |
| 2019-10-30 | $7.59 | $7.63 | $7.33 | $7.43 | $7.43 | 2,792,080 |
| 2019-10-29 | $7.73 | $7.85 | $7.53 | $7.57 | $7.57 | 3,816,260 |
| 2019-10-28 | $7.36 | $7.65 | $7.36 | $7.60 | $7.60 | 2,932,260 |
| 2019-10-25 | $7.41 | $7.43 | $7.35 | $7.42 | $7.42 | 1,671,870 |
| 2019-10-24 | $7.41 | $7.46 | $7.28 | $7.38 | $7.38 | 2,896,960 |
| 2019-10-23 | $7.57 | $7.60 | $7.39 | $7.41 | $7.41 | 2,658,470 |
| 2019-10-22 | $7.40 | $7.62 | $7.40 | $7.58 | $7.58 | 2,410,170 |
| 2019-10-21 | $7.64 | $7.68 | $7.39 | $7.47 | $7.47 | 2,643,880 |
| 2019-10-18 | $7.60 | $7.70 | $7.37 | $7.62 | $7.62 | 3,211,480 |
| 2019-10-17 | $7.67 | $7.73 | $7.52 | $7.60 | $7.60 | 2,252,600 |
| 2019-10-16 | $7.87 | $7.88 | $7.58 | $7.61 | $7.61 | 3,422,640 |
| 2019-10-15 | $7.80 | $7.90 | $7.65 | $7.80 | $7.80 | 4,614,500 |
| 2019-10-14 | $7.59 | $7.70 | $7.55 | $7.63 | $7.63 | 2,635,180 |
| 2019-10-11 | $7.56 | $7.63 | $7.35 | $7.57 | $7.57 | 2,999,860 |
| 2019-10-10 | $7.45 | $7.60 | $7.43 | $7.56 | $7.56 | 2,225,270 |
| 2019-10-09 | $7.34 | $7.46 | $7.28 | $7.45 | $7.45 | 1,743,480 |
| 2019-10-08 | $7.40 | $7.51 | $7.33 | $7.35 | $7.35 | 2,239,440 |
| 2019-10-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-10-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-10-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-10-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-09-30 | $7.82 | $7.82 | $7.34 | $7.35 | $7.35 | 3,738,430 |
| 2019-09-27 | $7.89 | $8.13 | $7.70 | $7.71 | $7.71 | 4,487,270 |
| 2019-09-26 | $8.35 | $8.41 | $7.84 | $7.89 | $7.89 | 6,539,560 |
| 2019-09-25 | $8.06 | $8.53 | $8.05 | $8.36 | $8.36 | 9,412,590 |
| 2019-09-24 | $8.13 | $8.28 | $8.02 | $8.14 | $8.14 | 3,415,280 |
| 2019-09-23 | $7.99 | $8.27 | $7.95 | $8.18 | $8.18 | 4,544,980 |
| 2019-09-20 | $8.17 | $8.25 | $8.08 | $8.08 | $8.08 | 4,175,240 |
| 2019-09-19 | $7.85 | $8.50 | $7.84 | $8.21 | $8.21 | 6,397,800 |
| 2019-09-18 | $7.94 | $7.94 | $7.75 | $7.77 | $7.77 | 2,517,080 |
| 2019-09-17 | $8.18 | $8.19 | $7.81 | $7.89 | $7.89 | 4,388,910 |
| 2019-09-16 | $8.16 | $8.29 | $8.12 | $8.18 | $8.18 | 3,226,020 |
| 2019-09-13 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2019-09-12 | $8.13 | $8.19 | $8.08 | $8.13 | $8.13 | 3,407,620 |
| 2019-09-11 | $8.31 | $8.36 | $8.12 | $8.12 | $8.12 | 5,410,770 |
| 2019-09-10 | $8.35 | $8.56 | $8.21 | $8.36 | $8.36 | 7,141,440 |
| 2019-09-09 | $8.14 | $8.33 | $8.05 | $8.32 | $8.32 | 6,625,670 |
| 2019-09-06 | $8.19 | $8.20 | $8.02 | $8.11 | $8.11 | 3,880,720 |
| 2019-09-05 | $8.15 | $8.38 | $8.10 | $8.13 | $8.13 | 6,592,940 |
| 2019-09-04 | $8.15 | $8.15 | $8.01 | $8.12 | $8.12 | 5,255,440 |
| 2019-09-03 | $8.29 | $8.33 | $8.08 | $8.18 | $8.18 | 8,725,110 |
| 2019-09-02 | $7.85 | $8.61 | $7.76 | $8.32 | $8.32 | 16,027,810 |
| 2019-08-30 | $7.59 | $8.25 | $7.47 | $7.96 | $7.96 | 15,892,520 |
| 2019-08-29 | $7.45 | $7.52 | $7.36 | $7.50 | $7.50 | 3,659,720 |
| 2019-08-28 | $7.63 | $7.64 | $7.37 | $7.42 | $7.42 | 4,887,620 |
| 2019-08-27 | $7.20 | $7.44 | $7.13 | $7.39 | $7.39 | 3,499,520 |
| 2019-08-26 | $7.16 | $7.25 | $7.08 | $7.10 | $7.10 | 2,529,680 |
| 2019-08-23 | $7.42 | $7.54 | $7.26 | $7.30 | $7.30 | 2,525,520 |
| 2019-08-22 | $7.28 | $7.49 | $7.23 | $7.43 | $7.43 | 3,357,580 |
| 2019-08-21 | $7.38 | $7.43 | $7.27 | $7.28 | $7.28 | 2,236,500 |
| 2019-08-20 | $7.43 | $7.60 | $7.38 | $7.39 | $7.39 | 2,858,400 |
| 2019-08-19 | $7.29 | $7.55 | $7.27 | $7.49 | $7.49 | 3,048,080 |
| 2019-08-16 | $7.04 | $7.39 | $7.00 | $7.29 | $7.29 | 1,774,380 |
| 2019-08-15 | $6.90 | $7.28 | $6.81 | $7.22 | $7.22 | 2,698,960 |
| 2019-08-14 | $7.31 | $7.57 | $7.16 | $7.17 | $7.17 | 1,965,860 |
| 2019-08-13 | $7.31 | $7.36 | $7.13 | $7.21 | $7.21 | 2,586,750 |
| 2019-08-12 | $7.23 | $7.39 | $7.18 | $7.38 | $7.38 | 1,733,570 |
| 2019-08-09 | $7.47 | $7.69 | $7.20 | $7.22 | $7.22 | 2,016,210 |
| 2019-08-08 | $7.31 | $7.49 | $7.20 | $7.47 | $7.47 | 2,242,520 |
| 2019-08-07 | $7.28 | $7.36 | $7.23 | $7.23 | $7.23 | 2,201,660 |
| 2019-08-06 | $7.52 | $7.52 | $6.85 | $7.18 | $7.18 | 3,611,070 |
| 2019-08-05 | $7.73 | $7.83 | $7.57 | $7.57 | $7.57 | 2,128,720 |
| 2019-08-02 | $7.70 | $8.05 | $7.65 | $7.81 | $7.81 | 2,722,060 |
| 2019-08-01 | $7.73 | $7.95 | $7.69 | $7.90 | $7.90 | 2,554,200 |
| 2019-07-31 | $7.79 | $7.82 | $7.72 | $7.79 | $7.79 | 1,904,020 |
| 2019-07-30 | $7.86 | $7.94 | $7.75 | $7.80 | $7.80 | 2,634,400 |
| 2019-07-29 | $7.89 | $7.95 | $7.84 | $7.89 | $7.89 | 1,698,200 |
| 2019-07-26 | $7.72 | $7.95 | $7.72 | $7.84 | $7.84 | 3,060,400 |
| 2019-07-25 | $8.10 | $8.10 | $7.91 | $7.98 | $7.98 | 3,280,340 |
| 2019-07-24 | $7.93 | $8.10 | $7.87 | $8.10 | $8.10 | 3,915,100 |
| 2019-07-23 | $7.85 | $8.10 | $7.82 | $7.91 | $7.91 | 2,530,660 |
| 2019-07-22 | $8.21 | $8.27 | $7.82 | $7.88 | $7.88 | 3,782,680 |
| 2019-07-19 | $7.97 | $8.18 | $7.97 | $8.12 | $8.12 | 3,287,320 |
| 2019-07-18 | $8.11 | $8.18 | $7.94 | $7.95 | $7.95 | 3,718,260 |
| 2019-07-17 | $8.33 | $8.36 | $8.18 | $8.19 | $8.19 | 3,286,780 |
| 2019-07-16 | $8.58 | $8.65 | $8.25 | $8.30 | $8.30 | 5,377,090 |
| 2019-07-15 | $8.20 | $8.65 | $8.20 | $8.53 | $8.53 | 5,252,540 |
| 2019-07-12 | $8.68 | $8.69 | $8.28 | $8.30 | $8.30 | 3,836,230 |
| 2019-07-11 | $8.55 | $8.77 | $8.42 | $8.48 | $8.48 | 4,612,720 |
| 2019-07-10 | $7.96 | $8.58 | $7.96 | $8.43 | $8.43 | 6,301,140 |
| 2019-07-09 | $8.14 | $8.50 | $8.14 | $8.26 | $8.26 | 5,431,510 |
| 2019-07-08 | $8.98 | $8.98 | $8.12 | $8.15 | $8.15 | 8,823,960 |
| 2019-07-05 | $9.09 | $9.20 | $8.82 | $9.01 | $9.01 | 6,435,720 |
| 2019-07-04 | $9.07 | $9.55 | $8.97 | $9.17 | $9.17 | 9,872,620 |
| 2019-07-03 | $9.02 | $9.12 | $8.87 | $9.04 | $9.04 | 4,812,500 |
| 2019-07-02 | $8.94 | $9.18 | $8.80 | $9.11 | $9.11 | 7,754,990 |
| 2019-07-01 | $8.87 | $9.07 | $8.63 | $8.94 | $8.94 | 6,155,600 |
| 2019-06-28 | $8.86 | $9.14 | $8.57 | $8.72 | $8.72 | 4,636,520 |
| 2019-06-27 | $8.95 | $9.20 | $8.82 | $8.85 | $8.85 | 7,066,620 |
| 2019-06-26 | $8.70 | $9.17 | $8.56 | $9.02 | $9.02 | 7,458,840 |
| 2019-06-25 | $8.35 | $8.78 | $8.35 | $8.73 | $8.73 | 6,882,230 |
| 2019-06-24 | $9.00 | $9.00 | $8.60 | $8.73 | $8.73 | 11,265,690 |
| 2019-06-21 | $8.62 | $9.14 | $8.47 | $9.14 | $9.14 | 13,663,450 |
| 2019-06-20 | $8.12 | $8.32 | $7.94 | $8.31 | $8.31 | 5,836,640 |
| 2019-06-19 | $8.10 | $8.20 | $8.00 | $8.06 | $8.06 | 4,334,160 |
| 2019-06-18 | $8.04 | $8.13 | $7.74 | $7.91 | $7.91 | 4,800,150 |
| 2019-06-17 | $7.86 | $8.17 | $7.86 | $8.05 | $8.05 | 7,711,930 |
| 2019-06-14 | $8.50 | $9.27 | $8.33 | $8.44 | $8.44 | 12,310,940 |
| 2019-06-13 | $8.00 | $8.79 | $7.89 | $8.79 | $8.79 | 5,394,370 |
| 2019-06-12 | $7.89 | $8.03 | $7.77 | $7.99 | $7.99 | 4,031,740 |
| 2019-06-11 | $7.54 | $7.94 | $7.54 | $7.87 | $7.87 | 4,661,500 |
| 2019-06-10 | $7.62 | $7.63 | $7.45 | $7.51 | $7.51 | 3,143,170 |
| 2019-06-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2019-06-06 | $7.82 | $7.82 | $7.41 | $7.57 | $7.57 | 3,867,920 |
| 2019-06-05 | $7.90 | $7.97 | $7.71 | $7.73 | $7.73 | 3,386,840 |
| 2019-06-04 | $7.97 | $7.99 | $7.60 | $7.68 | $7.68 | 4,182,460 |
| 2019-06-03 | $8.25 | $8.35 | $7.82 | $7.94 | $7.94 | 5,813,940 |
| 2019-05-31 | $8.39 | $8.46 | $8.22 | $8.30 | $8.30 | 2,968,780 |
| 2019-05-30 | $8.55 | $8.55 | $8.22 | $8.36 | $8.36 | 3,766,070 |
| 2019-05-29 | $8.50 | $8.66 | $8.37 | $8.55 | $8.55 | 4,476,360 |
| 2019-05-28 | $8.22 | $8.60 | $8.22 | $8.45 | $8.45 | 6,593,370 |
| 2019-05-27 | $8.50 | $8.54 | $7.91 | $8.37 | $8.37 | 13,412,710 |
| 2019-05-24 | $9.13 | $9.69 | $8.46 | $8.55 | $8.55 | 15,967,430 |
| 2019-05-23 | $9.08 | $9.22 | $8.80 | $8.81 | $8.81 | 4,766,700 |
| 2019-05-22 | $9.15 | $9.25 | $9.04 | $9.12 | $9.12 | 3,955,680 |
| 2019-05-21 | $9.04 | $9.28 | $9.04 | $9.18 | $9.18 | 5,160,320 |
| 2019-05-20 | $9.00 | $9.20 | $8.60 | $9.13 | $9.13 | 5,102,690 |
| 2019-05-17 | $9.42 | $9.42 | $8.85 | $8.90 | $8.90 | 7,388,680 |
| 2019-05-16 | $9.07 | $9.41 | $9.02 | $9.35 | $9.35 | 6,812,580 |
| 2019-05-15 | $9.08 | $9.18 | $8.81 | $9.12 | $9.12 | 9,731,900 |
| 2019-05-14 | $8.61 | $9.23 | $8.61 | $8.97 | $8.97 | 9,762,400 |
| 2019-05-13 | $8.71 | $8.97 | $8.70 | $8.77 | $8.77 | 6,356,010 |
| 2019-05-10 | $8.70 | $8.96 | $8.51 | $8.86 | $8.86 | 8,622,980 |
| 2019-05-09 | $8.79 | $8.94 | $8.46 | $8.46 | $8.46 | 7,783,610 |
| 2019-05-08 | $8.62 | $9.15 | $8.32 | $8.86 | $8.86 | 9,713,040 |
| 2019-05-07 | $8.95 | $9.02 | $8.51 | $8.68 | $8.68 | 8,700,880 |
| 2019-05-06 | $8.67 | $9.35 | $8.45 | $8.93 | $8.93 | 11,290,470 |
| 2019-05-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2019-05-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2019-05-01 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2019-04-30 | $9.12 | $9.77 | $8.90 | $9.01 | $9.01 | 14,325,560 |
| 2019-04-29 | $8.17 | $9.90 | $8.17 | $9.55 | $9.55 | 26,541,090 |
| 2019-04-26 | $10.28 | $10.32 | $9.08 | $9.08 | $9.08 | 7,456,340 |
| 2019-04-25 | $10.68 | $10.85 | $10.05 | $10.09 | $10.09 | 7,045,940 |
| 2019-04-24 | $10.83 | $10.88 | $10.55 | $10.77 | $10.77 | 5,424,240 |
| 2019-04-23 | $11.10 | $11.27 | $10.58 | $10.62 | $10.62 | 6,430,290 |
| 2019-04-22 | $11.47 | $11.60 | $11.02 | $11.11 | $11.11 | 8,036,420 |
| 2019-04-19 | $11.56 | $11.79 | $11.43 | $11.61 | $11.61 | 6,768,780 |
| 2019-04-18 | $11.54 | $11.94 | $11.36 | $11.74 | $11.74 | 10,886,550 |
| 2019-04-17 | $11.72 | $11.86 | $11.60 | $11.67 | $11.67 | 7,751,320 |
| 2019-04-16 | $11.46 | $11.75 | $11.19 | $11.75 | $11.75 | 8,022,800 |
| 2019-04-15 | $11.78 | $11.87 | $11.51 | $11.52 | $11.52 | 7,235,500 |
| 2019-04-12 | $11.55 | $11.95 | $11.54 | $11.64 | $11.64 | 10,064,060 |
| 2019-04-11 | $11.54 | $11.73 | $11.40 | $11.41 | $11.41 | 8,302,640 |
| 2019-04-10 | $11.87 | $11.87 | $11.46 | $11.69 | $11.69 | 16,023,300 |
| 2019-04-09 | $12.20 | $12.58 | $11.92 | $12.25 | $12.25 | 13,268,820 |
| 2019-04-08 | $12.65 | $12.99 | $12.10 | $12.33 | $12.33 | 20,778,780 |
| 2019-04-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2019-04-04 | $12.01 | $13.13 | $11.91 | $12.88 | $12.88 | 31,923,100 |
| 2019-04-03 | $12.50 | $12.72 | $11.99 | $12.28 | $12.28 | 38,410,500 |
| 2019-04-02 | $13.39 | $13.76 | $12.67 | $13.01 | $13.01 | 55,550,300 |
| 2019-04-01 | $11.52 | $12.51 | $11.45 | $12.51 | $12.51 | 26,682,850 |
| 2019-03-29 | $10.88 | $11.37 | $10.52 | $11.37 | $11.37 | 41,479,870 |
| 2019-03-28 | $9.39 | $10.34 | $9.38 | $10.34 | $10.34 | 8,529,850 |
| 2019-03-27 | $9.62 | $9.66 | $9.10 | $9.40 | $9.40 | 7,769,260 |
| 2019-03-26 | $10.08 | $10.14 | $9.56 | $9.56 | $9.56 | 12,074,400 |
| 2019-03-25 | $9.60 | $10.33 | $9.50 | $10.07 | $10.07 | 19,258,360 |
| 2019-03-22 | $9.69 | $9.77 | $9.43 | $9.76 | $9.76 | 10,532,790 |
| 2019-03-21 | $9.59 | $9.74 | $9.55 | $9.69 | $9.69 | 9,239,180 |
| 2019-03-20 | $9.60 | $9.68 | $9.44 | $9.62 | $9.62 | 8,033,370 |
| 2019-03-19 | $9.91 | $10.20 | $9.58 | $9.69 | $9.69 | 13,926,170 |
| 2019-03-18 | $9.39 | $9.54 | $9.25 | $9.51 | $9.51 | 6,656,870 |
| 2019-03-15 | $9.30 | $9.48 | $9.21 | $9.36 | $9.36 | 6,983,100 |
| 2019-03-14 | $9.45 | $9.57 | $9.08 | $9.19 | $9.19 | 9,474,200 |
| 2019-03-13 | $9.95 | $10.19 | $9.57 | $9.65 | $9.65 | 15,282,140 |
| 2019-03-12 | $9.46 | $9.99 | $9.46 | $9.88 | $9.88 | 16,225,780 |
| 2019-03-11 | $9.38 | $9.50 | $9.12 | $9.42 | $9.42 | 9,846,430 |
| 2019-03-08 | $9.71 | $10.06 | $9.05 | $9.07 | $9.07 | 15,870,030 |
| 2019-03-07 | $9.70 | $10.65 | $9.44 | $10.00 | $10.00 | 20,217,740 |
| 2019-03-06 | $9.41 | $9.89 | $9.31 | $9.72 | $9.72 | 19,246,370 |
| 2019-03-05 | $9.15 | $9.36 | $9.06 | $9.35 | $9.35 | 13,654,880 |
| 2019-03-04 | $9.21 | $9.43 | $9.05 | $9.22 | $9.22 | 15,590,960 |
| 2019-03-01 | $9.11 | $9.18 | $8.79 | $9.15 | $9.15 | 10,329,340 |
| 2019-02-28 | $9.16 | $9.29 | $8.86 | $9.06 | $9.06 | 18,797,000 |
| 2019-02-27 | $8.70 | $9.61 | $8.66 | $9.44 | $9.44 | 30,063,420 |
| 2019-02-26 | $8.72 | $8.98 | $8.48 | $8.74 | $8.74 | 15,278,280 |
| 2019-02-25 | $8.26 | $8.79 | $8.26 | $8.71 | $8.71 | 13,985,040 |
| 2019-02-22 | $8.08 | $8.25 | $8.01 | $8.25 | $8.25 | 7,776,730 |
| 2019-02-21 | $8.33 | $8.40 | $8.10 | $8.10 | $8.10 | 10,322,170 |
| 2019-02-20 | $8.18 | $8.40 | $8.11 | $8.29 | $8.29 | 9,625,010 |
| 2019-02-19 | $7.98 | $8.56 | $7.96 | $8.30 | $8.30 | 13,805,970 |
| 2019-02-18 | $7.80 | $8.07 | $7.74 | $8.01 | $8.01 | 8,630,240 |
| 2019-02-15 | $7.68 | $7.90 | $7.60 | $7.75 | $7.75 | 7,448,770 |
| 2019-02-14 | $7.62 | $7.76 | $7.55 | $7.68 | $7.68 | 6,590,790 |
| 2019-02-13 | $7.62 | $7.70 | $7.49 | $7.66 | $7.66 | 8,283,170 |
| 2019-02-12 | $7.48 | $7.78 | $7.40 | $7.52 | $7.52 | 7,578,680 |
| 2019-02-11 | $7.20 | $7.80 | $7.20 | $7.44 | $7.44 | 7,674,560 |
| 2019-02-08 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-02-07 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-02-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-02-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-02-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-02-01 | $7.10 | $7.30 | $7.00 | $7.23 | $7.23 | 7,319,490 |
| 2019-01-31 | $7.07 | $7.34 | $6.88 | $7.12 | $7.12 | 10,010,640 |
| 2019-01-30 | $6.63 | $7.65 | $6.63 | $7.30 | $7.30 | 13,642,640 |
| 2019-01-29 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 3,054,100 |
| 2019-01-28 | $8.41 | $8.90 | $8.18 | $8.19 | $8.19 | 16,836,220 |
| 2019-01-25 | $8.00 | $8.16 | $7.93 | $8.09 | $8.09 | 4,124,690 |
| 2019-01-24 | $7.96 | $8.05 | $7.86 | $7.99 | $7.99 | 2,585,820 |
| 2019-01-23 | $8.03 | $8.05 | $7.86 | $7.91 | $7.91 | 2,898,900 |
| 2019-01-22 | $8.03 | $8.08 | $7.95 | $8.03 | $8.03 | 3,887,390 |
| 2019-01-21 | $7.82 | $8.05 | $7.82 | $8.01 | $8.01 | 4,405,440 |
| 2019-01-18 | $7.85 | $8.00 | $7.56 | $7.87 | $7.87 | 4,994,900 |
| 2019-01-17 | $8.20 | $8.20 | $7.85 | $7.89 | $7.89 | 5,232,350 |
| 2019-01-16 | $8.28 | $8.30 | $8.05 | $8.17 | $8.17 | 4,617,380 |
| 2019-01-15 | $8.20 | $8.29 | $8.13 | $8.29 | $8.29 | 4,886,740 |
| 2019-01-14 | $8.12 | $8.29 | $8.07 | $8.25 | $8.25 | 4,337,670 |
| 2019-01-11 | $8.23 | $8.29 | $8.10 | $8.19 | $8.19 | 4,511,580 |
| 2019-01-10 | $8.20 | $8.31 | $8.13 | $8.23 | $8.23 | 6,067,920 |
| 2019-01-09 | $8.31 | $8.37 | $8.19 | $8.20 | $8.20 | 7,915,880 |
| 2019-01-08 | $8.36 | $8.58 | $8.20 | $8.31 | $8.31 | 10,538,490 |
| 2019-01-07 | $8.15 | $8.64 | $8.15 | $8.46 | $8.46 | 14,168,400 |
| 2019-01-04 | $7.86 | $8.20 | $7.66 | $8.08 | $8.08 | 11,099,640 |
| 2019-01-03 | $7.55 | $8.32 | $7.44 | $8.01 | $8.01 | 13,175,680 |
| 2019-01-02 | $7.70 | $7.71 | $7.49 | $7.56 | $7.56 | 2,556,240 |
| 2019-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-12-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-12-28 | $7.62 | $7.80 | $7.57 | $7.60 | $7.60 | 3,928,010 |
| 2018-12-27 | $8.06 | $8.09 | $7.51 | $7.58 | $7.58 | 4,830,960 |
| 2018-12-26 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2018-12-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2018-12-24 | $8.15 | $8.29 | $8.12 | $8.26 | $8.26 | 2,929,820 |
| 2018-12-21 | $8.30 | $8.44 | $8.19 | $8.23 | $8.23 | 4,358,760 |
| 2018-12-20 | $8.20 | $8.38 | $8.18 | $8.31 | $8.31 | 3,431,880 |
| 2018-12-19 | $8.30 | $8.36 | $8.20 | $8.24 | $8.24 | 3,447,380 |
| 2018-12-18 | $8.10 | $8.35 | $8.06 | $8.33 | $8.33 | 5,380,510 |
| 2018-12-17 | $7.98 | $8.27 | $7.80 | $8.23 | $8.23 | 4,997,520 |
| 2018-12-14 | $8.37 | $8.45 | $8.05 | $8.05 | $8.05 | 5,322,790 |
| 2018-12-13 | $8.29 | $8.40 | $8.17 | $8.36 | $8.36 | 4,825,640 |
| 2018-12-12 | $8.42 | $8.51 | $8.25 | $8.25 | $8.25 | 4,476,280 |
| 2018-12-11 | $8.23 | $8.34 | $8.22 | $8.31 | $8.31 | 4,448,400 |
| 2018-12-10 | $8.41 | $8.48 | $7.91 | $8.18 | $8.18 | 8,273,640 |
| 2018-12-07 | $8.54 | $8.64 | $8.44 | $8.53 | $8.53 | 4,597,660 |
| 2018-12-06 | $8.75 | $8.88 | $8.50 | $8.52 | $8.52 | 6,851,780 |
| 2018-12-05 | $8.65 | $8.86 | $8.60 | $8.74 | $8.74 | 6,175,910 |
| 2018-12-04 | $8.75 | $8.96 | $8.69 | $8.96 | $8.96 | 8,209,620 |
| 2018-12-03 | $8.83 | $8.97 | $8.66 | $8.80 | $8.80 | 9,928,840 |
| 2018-11-30 | $9.00 | $9.07 | $8.32 | $8.62 | $8.62 | 14,627,040 |
| 2018-11-29 | $9.65 | $9.71 | $9.08 | $9.09 | $9.09 | 12,456,090 |
| 2018-11-28 | $9.72 | $9.82 | $9.46 | $9.70 | $9.70 | 12,726,110 |
| 2018-11-27 | $9.69 | $9.87 | $9.25 | $9.87 | $9.87 | 15,651,920 |
| 2018-11-26 | $9.85 | $10.23 | $9.21 | $9.59 | $9.59 | 23,309,890 |
| 2018-11-23 | $10.10 | $10.10 | $9.55 | $9.85 | $9.85 | 27,919,680 |
| 2018-11-22 | $9.20 | $10.16 | $9.16 | $10.16 | $10.16 | 35,947,790 |
| 2018-11-21 | $9.23 | $9.32 | $8.99 | $9.24 | $9.24 | 18,794,880 |
| 2018-11-20 | $8.93 | $9.83 | $8.93 | $9.43 | $9.43 | 35,009,150 |
| 2018-11-19 | $9.09 | $9.19 | $8.89 | $8.94 | $8.94 | 10,790,160 |
| 2018-11-16 | $9.25 | $9.48 | $9.17 | $9.21 | $9.21 | 13,452,540 |
| 2018-11-15 | $9.01 | $9.28 | $9.01 | $9.25 | $9.25 | 12,065,140 |
| 2018-11-14 | $9.30 | $9.33 | $9.03 | $9.05 | $9.05 | 13,423,040 |
| 2018-11-13 | $9.12 | $9.41 | $9.05 | $9.28 | $9.28 | 18,211,970 |
| 2018-11-12 | $9.09 | $9.28 | $8.96 | $9.28 | $9.28 | 16,715,180 |
| 2018-11-09 | $8.86 | $9.20 | $8.73 | $9.13 | $9.13 | 16,421,020 |
| 2018-11-08 | $8.77 | $9.14 | $8.68 | $8.98 | $8.98 | 15,235,920 |
| 2018-11-07 | $8.86 | $9.23 | $8.72 | $8.75 | $8.75 | 15,986,360 |
| 2018-11-06 | $9.00 | $9.00 | $8.70 | $8.89 | $8.89 | 15,234,710 |
| 2018-11-05 | $8.46 | $9.29 | $8.46 | $9.09 | $9.09 | 24,328,850 |
| 2018-11-02 | $8.19 | $8.73 | $8.19 | $8.50 | $8.50 | 17,919,110 |
| 2018-11-01 | $8.05 | $8.78 | $7.95 | $8.35 | $8.35 | 16,714,420 |
| 2018-10-31 | $7.94 | $8.15 | $7.87 | $8.06 | $8.06 | 8,710,480 |
| 2018-10-30 | $8.05 | $8.15 | $7.77 | $7.98 | $7.98 | 7,780,770 |
| 2018-10-29 | $8.34 | $8.40 | $7.89 | $8.03 | $8.03 | 7,591,240 |
| 2018-10-26 | $8.44 | $8.63 | $8.24 | $8.32 | $8.32 | 7,405,590 |
| 2018-10-25 | $8.25 | $8.45 | $8.02 | $8.35 | $8.35 | 9,174,540 |
| 2018-10-24 | $8.68 | $8.89 | $8.53 | $8.60 | $8.60 | 13,384,640 |
| 2018-10-23 | $8.59 | $9.30 | $8.30 | $9.00 | $9.00 | 21,070,460 |
| 2018-10-22 | $8.18 | $8.80 | $8.05 | $8.58 | $8.58 | 15,733,160 |
| 2018-10-19 | $7.68 | $8.20 | $7.67 | $8.04 | $8.04 | 15,523,920 |
| 2018-10-18 | $8.87 | $8.94 | $8.28 | $8.28 | $8.28 | 18,479,540 |
| 2018-10-17 | $9.63 | $9.63 | $9.00 | $9.20 | $9.20 | 32,298,680 |
| 2018-10-16 | $8.40 | $9.00 | $8.22 | $9.00 | $9.00 | 10,380,960 |
| 2018-10-15 | $8.60 | $8.64 | $8.13 | $8.18 | $8.18 | 11,118,530 |
| 2018-10-12 | $8.73 | $9.04 | $8.10 | $8.50 | $8.50 | 18,830,270 |
| 2018-10-11 | $8.32 | $9.45 | $8.32 | $9.00 | $9.00 | 24,821,510 |
| 2018-10-10 | $8.50 | $9.15 | $8.41 | $8.75 | $8.75 | 14,861,750 |
| 2018-10-09 | $8.49 | $8.60 | $8.40 | $8.50 | $8.50 | 9,940,930 |
| 2018-10-08 | $8.90 | $8.90 | $8.26 | $8.36 | $8.36 | 13,822,410 |
| 2018-10-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-10-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-10-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-10-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-10-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-09-28 | $9.33 | $9.33 | $8.95 | $9.05 | $9.05 | 13,357,670 |
| 2018-09-27 | $9.99 | $9.99 | $9.18 | $9.22 | $9.22 | 19,756,750 |
| 2018-09-26 | $10.19 | $10.23 | $9.72 | $10.07 | $10.07 | 23,147,480 |
| 2018-09-25 | $9.50 | $10.46 | $9.31 | $10.15 | $10.15 | 30,885,850 |
| 2018-09-24 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-09-21 | $9.90 | $10.12 | $9.38 | $9.58 | $9.58 | 22,191,450 |
| 2018-09-20 | $10.29 | $10.53 | $9.69 | $9.79 | $9.79 | 32,485,580 |
| 2018-09-19 | $10.00 | $11.18 | $9.86 | $10.53 | $10.53 | 48,868,480 |
| 2018-09-18 | $8.97 | $10.16 | $8.82 | $10.16 | $10.16 | 32,271,040 |
| 2018-09-17 | $9.05 | $9.37 | $8.68 | $9.24 | $9.24 | 26,392,610 |
| 2018-09-14 | $9.39 | $9.40 | $9.04 | $9.05 | $9.05 | 26,700,080 |
| 2018-09-13 | $9.78 | $9.91 | $9.27 | $9.61 | $9.61 | 38,411,990 |
| 2018-09-12 | $11.75 | $11.88 | $10.30 | $10.30 | $10.30 | 46,466,900 |
| 2018-09-11 | $10.45 | $11.44 | $10.40 | $11.44 | $11.44 | 51,962,770 |
| 2018-09-10 | $10.84 | $10.90 | $9.84 | $10.40 | $10.40 | 42,291,010 |
| 2018-09-07 | $10.05 | $10.93 | $9.94 | $10.93 | $10.93 | 51,707,920 |
| 2018-09-06 | $9.56 | $9.94 | $9.35 | $9.94 | $9.94 | 43,293,970 |
| 2018-09-05 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 1,758,770 |
| 2018-09-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 1,775,840 |
| 2018-09-03 | $6.91 | $7.47 | $6.91 | $7.47 | $7.47 | 4,283,310 |
| 2018-08-31 | $6.97 | $6.97 | $6.77 | $6.79 | $6.79 | 4,262,060 |
| 2018-08-30 | $7.26 | $7.29 | $6.97 | $6.97 | $6.97 | 5,178,450 |
| 2018-08-29 | $7.34 | $7.34 | $7.18 | $7.23 | $7.23 | 4,087,480 |
| 2018-08-28 | $7.29 | $7.47 | $7.23 | $7.37 | $7.37 | 4,757,320 |
| 2018-08-27 | $7.05 | $7.60 | $7.04 | $7.38 | $7.38 | 7,404,740 |
| 2018-08-24 | $7.00 | $7.13 | $6.90 | $7.05 | $7.05 | 4,311,720 |
| 2018-08-23 | $6.92 | $7.04 | $6.91 | $7.00 | $7.00 | 3,835,780 |
| 2018-08-22 | $7.03 | $7.06 | $6.95 | $7.02 | $7.02 | 3,272,760 |
| 2018-08-21 | $6.96 | $7.07 | $6.86 | $7.00 | $7.00 | 3,703,360 |
| 2018-08-20 | $7.05 | $7.14 | $6.66 | $6.97 | $6.97 | 4,749,320 |
| 2018-08-17 | $7.16 | $7.24 | $7.03 | $7.04 | $7.04 | 3,856,920 |
| 2018-08-16 | $7.29 | $7.30 | $7.05 | $7.08 | $7.08 | 3,887,580 |
| 2018-08-15 | $7.68 | $7.68 | $7.30 | $7.33 | $7.33 | 4,018,360 |
| 2018-08-14 | $7.56 | $7.76 | $7.53 | $7.61 | $7.61 | 3,988,440 |
| 2018-08-13 | $7.34 | $7.61 | $7.22 | $7.61 | $7.61 | 4,921,440 |
| 2018-08-10 | $7.35 | $7.52 | $7.35 | $7.42 | $7.42 | 4,470,420 |
| 2018-08-09 | $7.12 | $7.52 | $7.02 | $7.35 | $7.35 | 6,296,420 |
| 2018-08-08 | $7.69 | $7.76 | $7.28 | $7.31 | $7.31 | 7,815,560 |
| 2018-08-07 | $8.04 | $8.04 | $7.39 | $7.82 | $7.82 | 9,370,160 |
| 2018-08-06 | $8.67 | $8.69 | $8.00 | $8.00 | $8.00 | 8,822,860 |
| 2018-08-03 | $8.74 | $9.05 | $8.57 | $8.89 | $8.89 | 5,409,690 |
| 2018-08-02 | $9.14 | $9.17 | $8.50 | $8.74 | $8.74 | 7,176,380 |
| 2018-08-01 | $8.66 | $9.58 | $8.63 | $9.19 | $9.19 | 11,900,960 |
| 2018-07-31 | $8.84 | $8.94 | $8.62 | $8.72 | $8.72 | 5,263,660 |
| 2018-07-30 | $9.49 | $9.53 | $8.74 | $8.74 | $8.74 | 11,159,500 |
| 2018-07-27 | $9.80 | $9.92 | $9.71 | $9.71 | $9.71 | 6,073,800 |
| 2018-07-26 | $9.78 | $9.95 | $9.68 | $9.92 | $9.92 | 7,365,300 |
| 2018-07-25 | $9.71 | $9.96 | $9.70 | $9.89 | $9.89 | 8,955,320 |
| 2018-07-24 | $9.66 | $9.77 | $9.46 | $9.68 | $9.68 | 8,123,080 |
| 2018-07-23 | $9.67 | $9.98 | $9.62 | $9.74 | $9.74 | 5,855,920 |
| 2018-07-20 | $9.61 | $9.76 | $9.43 | $9.74 | $9.74 | 6,101,380 |
| 2018-07-19 | $9.65 | $9.89 | $9.53 | $9.59 | $9.59 | 7,986,200 |
| 2018-07-18 | $10.20 | $10.30 | $9.88 | $9.88 | $9.88 | 9,137,440 |
| 2018-07-17 | $10.19 | $10.44 | $10.05 | $10.25 | $10.25 | 8,975,270 |
| 2018-07-16 | $10.60 | $10.70 | $10.10 | $10.22 | $10.22 | 14,146,710 |
| 2018-07-13 | $10.61 | $11.07 | $10.47 | $10.77 | $10.77 | 18,765,280 |
| 2018-07-12 | $10.50 | $11.40 | $10.40 | $10.78 | $10.78 | 20,973,010 |
| 2018-07-11 | $10.02 | $10.88 | $9.82 | $10.66 | $10.66 | 20,989,630 |
| 2018-07-10 | $9.97 | $10.85 | $9.60 | $10.37 | $10.37 | 17,686,240 |
| 2018-07-09 | $10.10 | $10.23 | $9.52 | $9.95 | $9.95 | 10,478,080 |
| 2018-07-06 | $17.51 | $18.57 | $16.90 | $17.90 | $9.92 | 8,107,980 |
| 2018-07-05 | $18.06 | $18.96 | $17.80 | $18.12 | $10.04 | 7,153,970 |
| 2018-07-04 | $18.26 | $18.47 | $17.49 | $18.35 | $10.17 | 7,494,790 |
| 2018-07-03 | $19.28 | $19.49 | $17.80 | $18.21 | $10.09 | 9,248,530 |
| 2018-07-02 | $17.99 | $19.64 | $17.98 | $18.51 | $10.25 | 12,061,710 |
| 2018-06-29 | $18.27 | $18.66 | $17.52 | $18.35 | $10.17 | 15,396,090 |
| 2018-06-28 | $16.46 | $17.72 | $16.11 | $17.72 | $9.82 | 8,906,450 |
| 2018-06-27 | $17.14 | $17.43 | $16.08 | $16.11 | $8.93 | 9,493,360 |
| 2018-06-26 | $16.80 | $17.60 | $16.51 | $17.00 | $9.42 | 11,566,940 |
| 2018-06-25 | $17.36 | $18.30 | $16.71 | $17.26 | $9.56 | 19,467,800 |
| 2018-06-22 | $15.12 | $16.86 | $15.12 | $16.86 | $9.34 | 16,792,860 |
| 2018-06-21 | $14.60 | $15.75 | $14.34 | $15.33 | $8.49 | 8,776,180 |
| 2018-06-20 | $13.90 | $14.88 | $13.81 | $14.57 | $8.07 | 6,191,300 |
| 2018-06-19 | $14.05 | $14.46 | $13.33 | $13.66 | $7.57 | 6,137,650 |
| 2018-06-18 | $14.60 | $14.60 | $14.60 | $14.60 | $8.09 | 0 |
| 2018-06-15 | $15.32 | $15.49 | $14.41 | $14.60 | $8.09 | 7,912,360 |
| 2018-06-14 | $15.52 | $15.94 | $15.45 | $15.60 | $8.64 | 7,908,020 |
| 2018-06-13 | $15.80 | $15.98 | $15.28 | $15.45 | $8.56 | 15,420,650 |
| 2018-06-12 | $15.22 | $17.62 | $15.22 | $16.73 | $9.27 | 22,752,250 |
| 2018-06-11 | $16.91 | $16.91 | $16.91 | $16.91 | $9.37 | 720,800 |
| 2018-06-08 | $18.79 | $18.79 | $18.79 | $18.79 | $10.41 | 1,134,400 |
| 2018-06-07 | $20.88 | $20.88 | $20.88 | $20.88 | $11.57 | 3,777,700 |
| 2018-06-06 | $23.20 | $23.50 | $23.20 | $23.20 | $12.85 | 15,831,900 |
| 2018-06-05 | $25.78 | $25.78 | $25.78 | $25.78 | $14.28 | 3,748,400 |
| 2018-06-04 | $28.64 | $28.64 | $28.64 | $28.64 | $15.87 | 3,500 |
| 2018-06-01 | $31.82 | $31.82 | $31.82 | $31.82 | $17.63 | 6,000 |
| 2018-05-31 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-30 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-29 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-28 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-25 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-24 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-23 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-22 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-21 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-18 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-17 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-16 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-15 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-14 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-11 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-10 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-09 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-08 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-07 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-04 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-03 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-02 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-05-01 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-30 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-27 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-26 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-25 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-24 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-23 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-20 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-19 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-18 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-17 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-16 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-13 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-12 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-11 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-10 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-09 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-06 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-05 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-04 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-03 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-04-02 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-30 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-29 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-28 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-27 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-26 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-23 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-22 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-21 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-20 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-19 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-16 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-15 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-14 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-13 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-12 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-09 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-08 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-07 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-06 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-05 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-02 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-03-01 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-28 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-27 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-26 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-23 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-22 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-21 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-20 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-19 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-16 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-15 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-14 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-13 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-12 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-09 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-08 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-07 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-06 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-05 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-02 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-02-01 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-01-31 | $35.35 | $35.35 | $35.35 | $35.35 | $19.58 | 0 |
| 2018-01-30 | $35.10 | $35.35 | $35.05 | $35.35 | $19.58 | 290,360 |
| 2018-01-29 | $35.23 | $35.79 | $34.92 | $35.39 | $19.61 | 1,160,230 |
| 2018-01-26 | $35.20 | $35.39 | $35.11 | $35.39 | $19.61 | 211,400 |
| 2018-01-25 | $35.26 | $35.40 | $35.16 | $35.30 | $19.56 | 400,730 |
| 2018-01-24 | $35.15 | $35.45 | $35.09 | $35.40 | $19.61 | 424,870 |
| 2018-01-23 | $35.38 | $35.44 | $35.04 | $35.44 | $19.63 | 514,200 |
| 2018-01-22 | $35.20 | $35.50 | $35.07 | $35.45 | $19.64 | 779,700 |
| 2018-01-19 | $35.70 | $35.72 | $35.50 | $35.55 | $19.70 | 183,860 |
| 2018-01-18 | $35.30 | $35.80 | $35.17 | $35.60 | $19.72 | 618,100 |
| 2018-01-17 | $35.23 | $35.45 | $34.91 | $35.45 | $19.64 | 798,600 |
| 2018-01-16 | $35.23 | $35.47 | $35.15 | $35.47 | $19.65 | 556,670 |
| 2018-01-15 | $35.25 | $35.48 | $35.22 | $35.47 | $19.65 | 354,400 |
| 2018-01-12 | $35.44 | $35.55 | $35.33 | $35.50 | $19.67 | 201,660 |
| 2018-01-11 | $35.11 | $35.70 | $34.99 | $35.55 | $19.70 | 557,400 |
| 2018-01-10 | $35.30 | $35.50 | $35.25 | $35.50 | $19.67 | 450,800 |
| 2018-01-09 | $35.44 | $36.50 | $35.21 | $35.40 | $19.61 | 535,760 |
| 2018-01-08 | $35.43 | $35.60 | $35.00 | $35.60 | $19.72 | 959,000 |
| 2018-01-05 | $35.45 | $35.48 | $35.16 | $35.48 | $19.66 | 471,150 |
| 2018-01-04 | $35.48 | $35.49 | $35.20 | $35.49 | $19.66 | 492,130 |
| 2018-01-03 | $35.60 | $35.70 | $34.97 | $35.65 | $19.75 | 576,100 |
| 2018-01-02 | $35.11 | $35.48 | $34.94 | $35.48 | $19.66 | 329,140 |
| 2018-01-01 | $35.50 | $35.50 | $35.50 | $35.50 | $19.67 | 0 |
| 2017-12-29 | $35.00 | $35.50 | $34.80 | $35.50 | $19.67 | 299,740 |
| 2017-12-28 | $35.76 | $35.76 | $34.40 | $35.50 | $19.67 | 229,110 |
| 2017-12-27 | $35.21 | $36.10 | $35.21 | $35.50 | $19.67 | 695,340 |
| 2017-12-26 | $34.66 | $35.90 | $34.66 | $35.80 | $19.83 | 521,780 |
| 2017-12-25 | $36.40 | $36.40 | $35.38 | $35.60 | $19.72 | 451,480 |
| 2017-12-22 | $36.33 | $37.45 | $36.04 | $36.49 | $20.22 | 900,700 |
| 2017-12-21 | $36.28 | $36.67 | $36.05 | $36.33 | $20.13 | 218,400 |
| 2017-12-20 | $36.36 | $36.36 | $35.88 | $36.15 | $20.03 | 161,700 |
| 2017-12-19 | $36.08 | $36.65 | $35.99 | $36.16 | $20.03 | 251,200 |
| 2017-12-18 | $37.00 | $37.60 | $36.30 | $36.30 | $20.11 | 993,260 |
| 2017-12-15 | $35.91 | $37.40 | $35.61 | $37.00 | $20.50 | 1,351,670 |
| 2017-12-14 | $36.10 | $36.63 | $35.90 | $35.91 | $19.89 | 288,200 |
| 2017-12-13 | $37.73 | $37.73 | $36.00 | $36.45 | $20.19 | 290,700 |
| 2017-12-12 | $35.42 | $39.05 | $35.22 | $36.67 | $20.32 | 822,640 |
| 2017-12-11 | $35.40 | $35.50 | $35.16 | $35.50 | $19.67 | 245,540 |
| 2017-12-08 | $35.46 | $35.56 | $35.30 | $35.50 | $19.67 | 208,290 |
| 2017-12-07 | $35.46 | $35.58 | $35.17 | $35.50 | $19.67 | 425,500 |
| 2017-12-06 | $35.52 | $35.68 | $34.70 | $35.51 | $19.67 | 356,400 |
| 2017-12-05 | $35.46 | $35.51 | $35.16 | $35.50 | $19.67 | 187,900 |
| 2017-12-04 | $35.51 | $35.52 | $34.96 | $35.52 | $19.68 | 177,500 |
| 2017-12-01 | $35.24 | $35.52 | $35.17 | $35.52 | $19.68 | 202,440 |
| 2017-11-30 | $35.18 | $35.78 | $33.40 | $35.51 | $19.67 | 278,080 |
| 2017-11-29 | $35.31 | $35.58 | $32.00 | $35.55 | $19.70 | 366,600 |
| 2017-11-28 | $35.51 | $35.77 | $35.48 | $35.53 | $19.68 | 135,000 |
| 2017-11-27 | $35.69 | $36.19 | $35.44 | $35.58 | $19.71 | 345,610 |
| 2017-11-24 | $35.40 | $37.00 | $35.40 | $35.69 | $19.77 | 765,900 |
| 2017-11-23 | $35.60 | $35.62 | $35.23 | $35.51 | $19.67 | 308,570 |
| 2017-11-22 | $35.80 | $35.80 | $35.18 | $35.39 | $19.61 | 253,500 |
| 2017-11-21 | $35.69 | $35.89 | $35.37 | $35.44 | $19.63 | 282,290 |
| 2017-11-20 | $35.89 | $35.90 | $35.21 | $35.56 | $19.70 | 430,070 |
| 2017-11-17 | $35.90 | $36.30 | $35.24 | $35.89 | $19.88 | 519,300 |
| 2017-11-16 | $36.45 | $36.45 | $35.93 | $36.00 | $19.94 | 552,710 |
| 2017-11-15 | $37.00 | $37.00 | $36.11 | $36.40 | $20.17 | 564,070 |
| 2017-11-14 | $37.23 | $37.50 | $36.60 | $36.79 | $20.38 | 443,100 |
| 2017-11-13 | $37.86 | $37.99 | $37.22 | $37.24 | $20.63 | 435,900 |
| 2017-11-10 | $36.59 | $38.09 | $36.39 | $37.68 | $20.88 | 789,810 |
| 2017-11-09 | $36.72 | $36.72 | $36.30 | $36.30 | $20.11 | 485,530 |
| 2017-11-08 | $36.90 | $36.91 | $36.58 | $36.72 | $20.34 | 426,870 |
| 2017-11-07 | $37.15 | $37.18 | $36.81 | $36.89 | $20.44 | 514,000 |
| 2017-11-06 | $36.80 | $37.09 | $36.76 | $37.00 | $20.50 | 306,290 |
| 2017-11-03 | $37.10 | $37.10 | $36.55 | $36.94 | $20.47 | 365,400 |
| 2017-11-02 | $36.85 | $37.07 | $36.25 | $37.00 | $20.50 | 443,580 |
| 2017-11-01 | $36.81 | $36.99 | $36.74 | $36.92 | $20.45 | 230,600 |
| 2017-10-31 | $36.90 | $37.24 | $36.78 | $36.78 | $20.38 | 225,300 |
| 2017-10-30 | $37.60 | $37.60 | $36.58 | $37.00 | $20.50 | 350,060 |
| 2017-10-27 | $37.41 | $37.71 | $37.01 | $37.39 | $20.71 | 383,100 |
| 2017-10-26 | $36.95 | $37.60 | $36.95 | $37.51 | $20.78 | 516,640 |
| 2017-10-25 | $37.00 | $37.16 | $36.50 | $36.84 | $20.41 | 415,390 |
| 2017-10-24 | $37.35 | $37.52 | $36.89 | $36.95 | $20.47 | 351,200 |
| 2017-10-23 | $37.72 | $37.72 | $37.22 | $37.38 | $20.71 | 202,000 |
| 2017-10-20 | $37.20 | $37.75 | $37.20 | $37.44 | $20.74 | 229,400 |
| 2017-10-19 | $37.30 | $38.00 | $37.08 | $37.45 | $20.75 | 410,300 |
| 2017-10-18 | $38.01 | $38.02 | $36.78 | $37.68 | $20.88 | 794,400 |
| 2017-10-17 | $38.55 | $38.60 | $37.70 | $38.00 | $21.05 | 825,970 |
| 2017-10-16 | $38.90 | $38.90 | $38.38 | $38.55 | $21.36 | 432,870 |
| 2017-10-13 | $38.71 | $38.90 | $38.42 | $38.90 | $21.55 | 546,360 |
| 2017-10-12 | $38.94 | $39.17 | $38.29 | $38.75 | $21.47 | 711,720 |
| 2017-10-11 | $38.87 | $39.19 | $38.63 | $38.78 | $21.48 | 805,990 |
| 2017-10-10 | $38.88 | $39.10 | $38.73 | $38.79 | $21.49 | 448,600 |
| 2017-10-09 | $38.65 | $39.15 | $38.45 | $38.77 | $21.48 | 911,910 |
| 2017-10-06 | $38.60 | $38.60 | $38.60 | $38.60 | $21.38 | 0 |
| 2017-10-05 | $38.60 | $38.60 | $38.60 | $38.60 | $21.38 | 0 |
| 2017-10-04 | $38.60 | $38.60 | $38.60 | $38.60 | $21.38 | 0 |
| 2017-10-03 | $38.60 | $38.60 | $38.60 | $38.60 | $21.38 | 0 |
| 2017-10-02 | $38.60 | $38.60 | $38.60 | $38.60 | $21.38 | 0 |
| 2017-09-29 | $38.90 | $39.10 | $38.60 | $38.60 | $21.38 | 441,270 |
| 2017-09-28 | $38.40 | $38.78 | $38.03 | $38.60 | $21.38 | 886,800 |
| 2017-09-27 | $38.44 | $38.44 | $38.10 | $38.20 | $21.16 | 335,700 |
| 2017-09-26 | $37.70 | $38.46 | $37.70 | $38.16 | $21.14 | 466,700 |
| 2017-09-25 | $38.55 | $38.90 | $37.95 | $37.99 | $21.05 | 428,400 |
| 2017-09-22 | $38.65 | $38.86 | $38.19 | $38.55 | $21.36 | 418,900 |
| 2017-09-21 | $38.12 | $38.95 | $38.10 | $38.49 | $21.32 | 458,500 |
| 2017-09-20 | $38.35 | $38.88 | $38.10 | $38.80 | $21.50 | 700,700 |
| 2017-09-19 | $39.25 | $39.30 | $38.02 | $38.35 | $21.25 | 770,490 |
| 2017-09-18 | $39.00 | $39.25 | $38.61 | $38.95 | $21.58 | 663,800 |
| 2017-09-15 | $37.84 | $38.90 | $37.73 | $38.88 | $21.54 | 1,369,080 |
| 2017-09-14 | $37.99 | $38.99 | $37.72 | $37.84 | $20.96 | 712,950 |
| 2017-09-13 | $37.69 | $38.15 | $37.68 | $37.82 | $20.95 | 942,760 |
| 2017-09-12 | $36.65 | $38.25 | $36.44 | $37.68 | $20.88 | 1,670,170 |
| 2017-09-11 | $35.40 | $36.55 | $35.35 | $36.39 | $20.16 | 1,287,880 |
| 2017-09-08 | $35.63 | $35.81 | $35.50 | $35.57 | $19.71 | 320,820 |
| 2017-09-07 | $35.80 | $35.89 | $35.53 | $35.63 | $19.74 | 552,620 |
| 2017-09-06 | $35.60 | $35.96 | $35.51 | $35.84 | $19.86 | 484,750 |
| 2017-09-05 | $35.86 | $36.08 | $35.73 | $35.75 | $19.81 | 280,600 |
| 2017-09-04 | $35.80 | $36.47 | $35.70 | $35.99 | $19.94 | 570,700 |
| 2017-09-01 | $35.79 | $36.36 | $35.79 | $35.95 | $19.92 | 284,450 |
| 2017-08-31 | $36.05 | $36.19 | $35.77 | $35.84 | $19.86 | 318,900 |
| 2017-08-30 | $36.49 | $36.49 | $36.09 | $36.13 | $20.02 | 255,800 |
| 2017-08-29 | $36.58 | $36.58 | $35.90 | $36.29 | $20.10 | 394,200 |
| 2017-08-28 | $36.13 | $36.29 | $35.73 | $36.19 | $20.05 | 351,600 |
| 2017-08-25 | $35.75 | $36.70 | $35.61 | $36.13 | $20.02 | 418,000 |
| 2017-08-24 | $36.12 | $36.25 | $35.74 | $35.77 | $19.82 | 375,800 |
| 2017-08-23 | $35.94 | $36.15 | $35.83 | $35.95 | $19.92 | 388,410 |
| 2017-08-22 | $35.63 | $36.09 | $35.63 | $35.83 | $19.85 | 331,100 |
| 2017-08-21 | $36.17 | $36.17 | $35.81 | $35.90 | $19.89 | 326,000 |
| 2017-08-18 | $35.90 | $36.34 | $35.87 | $35.95 | $19.92 | 365,790 |
| 2017-08-17 | $36.20 | $36.55 | $35.87 | $36.20 | $20.06 | 617,410 |
| 2017-08-16 | $35.91 | $36.34 | $35.71 | $36.09 | $19.99 | 594,650 |
| 2017-08-15 | $35.84 | $36.16 | $35.41 | $35.90 | $19.89 | 385,000 |
| 2017-08-14 | $35.50 | $36.16 | $35.35 | $35.68 | $19.77 | 488,090 |
| 2017-08-11 | $35.01 | $35.95 | $35.01 | $35.55 | $19.70 | 508,610 |
| 2017-08-10 | $35.85 | $35.98 | $35.10 | $35.27 | $19.54 | 335,800 |
| 2017-08-09 | $35.71 | $36.17 | $35.51 | $35.85 | $19.86 | 242,010 |
| 2017-08-08 | $35.70 | $36.75 | $35.70 | $35.98 | $19.93 | 482,300 |
| 2017-08-07 | $35.39 | $36.50 | $35.12 | $35.99 | $19.94 | 941,220 |
| 2017-08-04 | $35.33 | $35.60 | $35.05 | $35.39 | $19.61 | 667,300 |
| 2017-08-03 | $35.48 | $35.60 | $35.22 | $35.30 | $19.56 | 336,480 |
| 2017-08-02 | $35.69 | $35.70 | $35.09 | $35.70 | $19.78 | 444,270 |
| 2017-08-01 | $35.95 | $35.95 | $35.51 | $35.62 | $19.73 | 331,310 |
| 2017-07-31 | $36.00 | $36.03 | $35.00 | $36.00 | $19.94 | 840,190 |
| 2017-07-28 | $35.83 | $36.60 | $35.66 | $36.03 | $19.96 | 722,100 |
| 2017-07-27 | $36.10 | $36.39 | $35.50 | $36.01 | $19.95 | 1,478,840 |
| 2017-07-26 | $36.35 | $36.50 | $36.03 | $36.10 | $20.00 | 349,800 |
| 2017-07-25 | $35.79 | $36.50 | $35.79 | $36.15 | $20.03 | 603,300 |
| 2017-07-24 | $33.50 | $36.35 | $33.50 | $36.15 | $20.03 | 1,087,840 |
| 2017-07-21 | $34.86 | $35.25 | $34.54 | $34.58 | $19.16 | 420,700 |
| 2017-07-20 | $35.60 | $35.92 | $34.52 | $34.86 | $19.31 | 868,650 |
| 2017-07-19 | $36.11 | $36.27 | $35.76 | $35.79 | $19.83 | 353,800 |
| 2017-07-18 | $35.61 | $36.49 | $35.61 | $36.00 | $19.94 | 213,200 |
| 2017-07-17 | $37.23 | $37.23 | $34.12 | $35.86 | $19.87 | 820,500 |
| 2017-07-14 | $37.01 | $37.44 | $36.30 | $37.23 | $20.63 | 630,600 |
| 2017-07-13 | $37.21 | $37.48 | $37.09 | $37.34 | $20.69 | 340,700 |
| 2017-07-12 | $37.14 | $37.44 | $36.68 | $37.38 | $20.71 | 472,550 |
| 2017-07-11 | $37.14 | $37.57 | $37.10 | $37.14 | $20.58 | 399,400 |
| 2017-07-10 | $37.62 | $37.90 | $37.04 | $37.14 | $20.58 | 722,200 |
| 2017-07-07 | $37.18 | $37.89 | $37.00 | $37.63 | $20.85 | 1,013,900 |
| 2017-07-06 | $37.14 | $37.30 | $36.81 | $37.19 | $20.60 | 634,300 |
| 2017-07-05 | $36.96 | $37.14 | $36.63 | $37.04 | $20.52 | 423,760 |
| 2017-07-04 | $37.10 | $37.25 | $36.58 | $36.80 | $20.39 | 563,360 |
| 2017-07-03 | $36.58 | $37.30 | $36.52 | $37.10 | $20.55 | 624,130 |
| 2017-06-30 | $36.30 | $36.30 | $36.30 | $36.30 | $20.11 | 0 |
| 2017-06-29 | $36.30 | $36.30 | $36.30 | $36.30 | $20.11 | 0 |
| 2017-06-28 | $36.41 | $36.54 | $36.25 | $36.30 | $20.11 | 289,500 |
| 2017-06-27 | $36.51 | $36.74 | $36.41 | $36.41 | $20.17 | 441,690 |
| 2017-06-26 | $36.88 | $37.73 | $36.38 | $36.51 | $20.23 | 963,350 |
| 2017-06-23 | $36.84 | $36.99 | $36.51 | $36.87 | $20.43 | 489,890 |
| 2017-06-22 | $37.40 | $37.60 | $36.87 | $36.87 | $20.43 | 602,370 |
| 2017-06-21 | $37.35 | $38.16 | $37.35 | $37.47 | $20.76 | 563,950 |
| 2017-06-20 | $37.60 | $38.08 | $37.24 | $37.36 | $20.70 | 698,420 |
| 2017-06-19 | $37.82 | $38.39 | $37.08 | $37.58 | $20.82 | 934,180 |
| 2017-06-16 | $39.55 | $40.00 | $37.80 | $37.80 | $20.94 | 1,634,730 |
| 2017-06-15 | $38.75 | $38.75 | $38.75 | $38.75 | $21.47 | 0 |
| 2017-06-14 | $38.75 | $38.75 | $38.75 | $38.75 | $21.47 | 0 |
| 2017-06-13 | $38.75 | $38.75 | $38.75 | $38.75 | $21.47 | 0 |
| 2017-06-12 | $38.75 | $38.75 | $38.75 | $38.75 | $21.47 | 0 |
| 2017-06-09 | $38.75 | $38.75 | $38.75 | $38.75 | $21.47 | 0 |
| 2017-06-08 | $38.75 | $38.75 | $38.75 | $38.75 | $21.47 | 0 |
| 2017-06-07 | $36.58 | $39.18 | $36.58 | $38.75 | $21.47 | 2,655,070 |
| 2017-06-06 | $36.33 | $36.50 | $36.02 | $36.48 | $20.21 | 285,640 |
| 2017-06-05 | $35.90 | $36.79 | $35.90 | $36.38 | $20.15 | 294,400 |
| 2017-06-02 | $36.26 | $36.39 | $35.58 | $36.30 | $20.11 | 550,800 |
| 2017-06-01 | $36.48 | $36.85 | $36.19 | $36.30 | $20.11 | 468,400 |
| 2017-05-31 | $36.21 | $36.60 | $36.15 | $36.40 | $20.17 | 424,400 |
| 2017-05-30 | $36.19 | $36.19 | $36.19 | $36.19 | $20.05 | 0 |
| 2017-05-29 | $36.19 | $36.19 | $36.19 | $36.19 | $20.05 | 0 |
| 2017-05-26 | $36.10 | $36.40 | $36.04 | $36.19 | $20.05 | 376,510 |
| 2017-05-25 | $36.15 | $36.57 | $35.62 | $36.22 | $20.07 | 730,300 |
| 2017-05-24 | $35.80 | $36.70 | $35.10 | $36.12 | $20.01 | 606,990 |
| 2017-05-23 | $36.18 | $36.71 | $35.68 | $36.11 | $20.01 | 550,270 |
| 2017-05-22 | $35.50 | $37.35 | $35.34 | $36.51 | $20.23 | 625,030 |
| 2017-05-19 | $37.28 | $38.15 | $37.00 | $37.06 | $20.53 | 325,510 |
| 2017-05-18 | $37.70 | $37.70 | $37.07 | $37.67 | $20.87 | 442,120 |
| 2017-05-17 | $38.15 | $38.20 | $37.67 | $37.76 | $20.92 | 563,980 |
| 2017-05-16 | $37.08 | $38.35 | $36.90 | $38.00 | $21.05 | 743,310 |
| 2017-05-15 | $37.28 | $38.00 | $37.28 | $37.42 | $20.73 | 220,900 |
| 2017-05-12 | $37.66 | $37.76 | $36.63 | $37.70 | $20.89 | 293,200 |
| 2017-05-11 | $37.32 | $37.99 | $36.28 | $37.80 | $20.94 | 950,850 |
| 2017-05-10 | $38.25 | $38.81 | $37.51 | $37.51 | $20.78 | 553,520 |
| 2017-05-09 | $37.99 | $38.29 | $37.60 | $38.14 | $21.13 | 439,070 |
| 2017-05-08 | $38.24 | $38.45 | $37.20 | $37.99 | $21.05 | 767,120 |
| 2017-05-05 | $38.45 | $40.60 | $38.05 | $38.51 | $21.33 | 1,358,020 |
| 2017-05-04 | $39.11 | $39.20 | $38.11 | $38.18 | $21.12 | 1,016,240 |
| 2017-05-03 | $38.98 | $40.00 | $38.31 | $39.10 | $21.63 | 842,410 |
| 2017-05-02 | $39.99 | $39.99 | $38.75 | $38.75 | $21.44 | 781,600 |
| 2017-05-01 | $39.49 | $39.49 | $39.49 | $39.49 | $21.85 | 0 |
| 2017-04-28 | $39.20 | $40.46 | $38.55 | $39.49 | $21.85 | 2,454,770 |
| 2017-04-27 | $36.85 | $39.90 | $35.69 | $39.40 | $21.80 | 2,723,760 |
| 2017-04-26 | $37.26 | $37.26 | $36.72 | $36.80 | $20.36 | 641,060 |
| 2017-04-25 | $36.71 | $37.98 | $36.68 | $37.06 | $20.50 | 905,530 |
| 2017-04-24 | $36.85 | $37.00 | $34.01 | $36.80 | $20.36 | 858,670 |
| 2017-04-21 | $37.20 | $38.00 | $36.52 | $37.05 | $20.50 | 690,970 |
| 2017-04-20 | $36.91 | $37.39 | $36.69 | $37.18 | $20.57 | 570,280 |
| 2017-04-19 | $36.88 | $37.24 | $36.50 | $36.91 | $20.42 | 745,960 |
| 2017-04-18 | $36.60 | $37.79 | $36.60 | $36.87 | $20.40 | 1,112,900 |
| 2017-04-17 | $37.00 | $37.56 | $36.53 | $36.60 | $20.25 | 1,259,800 |
| 2017-04-14 | $39.25 | $39.48 | $37.77 | $37.86 | $20.95 | 1,835,360 |
| 2017-04-13 | $39.50 | $39.90 | $39.01 | $39.25 | $21.72 | 1,280,400 |
| 2017-04-12 | $39.56 | $40.50 | $38.80 | $39.58 | $21.90 | 2,636,440 |
| 2017-04-11 | $38.23 | $39.98 | $37.60 | $39.25 | $21.72 | 4,331,190 |
| 2017-04-10 | $37.62 | $38.80 | $37.62 | $38.26 | $21.17 | 1,300,440 |
| 2017-04-07 | $37.61 | $39.20 | $37.42 | $38.13 | $21.10 | 2,215,160 |
| 2017-04-06 | $37.60 | $37.86 | $37.37 | $37.61 | $20.81 | 1,338,300 |
| 2017-04-05 | $37.33 | $37.90 | $37.31 | $37.60 | $20.80 | 1,698,020 |
| 2017-04-04 | $37.58 | $37.58 | $37.58 | $37.58 | $20.79 | 0 |
| 2017-04-03 | $37.58 | $37.58 | $37.58 | $37.58 | $20.79 | 0 |
| 2017-03-31 | $37.37 | $38.25 | $37.20 | $37.58 | $20.79 | 1,141,650 |
| 2017-03-30 | $38.52 | $39.05 | $37.62 | $37.65 | $20.83 | 1,626,170 |
| 2017-03-29 | $38.60 | $39.20 | $38.03 | $39.10 | $21.63 | 1,739,720 |
| 2017-03-28 | $39.40 | $39.85 | $39.00 | $39.00 | $21.58 | 2,401,980 |
| 2017-03-27 | $41.00 | $41.08 | $38.98 | $40.22 | $22.25 | 5,281,560 |
| 2017-03-24 | $38.85 | $38.85 | $37.90 | $38.19 | $21.13 | 1,065,270 |
| 2017-03-23 | $38.32 | $38.48 | $37.25 | $38.48 | $21.29 | 1,934,260 |
| 2017-03-22 | $39.05 | $39.10 | $37.91 | $38.33 | $21.21 | 1,164,100 |
| 2017-03-21 | $39.45 | $39.66 | $38.92 | $39.03 | $21.59 | 1,257,880 |
| 2017-03-20 | $39.13 | $39.53 | $38.88 | $39.51 | $21.86 | 1,607,960 |
| 2017-03-17 | $38.41 | $39.61 | $38.41 | $38.85 | $21.50 | 2,125,000 |
| 2017-03-16 | $37.91 | $38.60 | $37.91 | $38.41 | $21.25 | 821,030 |
| 2017-03-15 | $38.46 | $38.46 | $37.86 | $38.20 | $21.14 | 1,001,460 |
| 2017-03-14 | $38.61 | $38.89 | $38.40 | $38.40 | $21.25 | 1,012,540 |
| 2017-03-13 | $38.91 | $39.07 | $37.96 | $38.67 | $21.40 | 2,335,200 |
| 2017-03-10 | $39.58 | $39.80 | $38.78 | $39.09 | $21.63 | 1,434,240 |
| 2017-03-09 | $39.51 | $39.96 | $39.20 | $39.70 | $21.97 | 1,131,870 |
| 2017-03-08 | $40.50 | $40.50 | $39.70 | $39.79 | $22.02 | 1,200,290 |
| 2017-03-07 | $39.88 | $40.33 | $39.67 | $40.20 | $22.24 | 1,999,110 |
| 2017-03-06 | $39.68 | $40.09 | $39.48 | $39.68 | $21.95 | 1,460,830 |
| 2017-03-03 | $39.17 | $39.90 | $39.17 | $39.66 | $21.94 | 807,120 |
| 2017-03-02 | $39.74 | $40.18 | $39.36 | $39.90 | $22.08 | 1,527,760 |
| 2017-03-01 | $40.22 | $41.40 | $39.66 | $40.13 | $22.20 | 2,711,660 |
| 2017-02-28 | $40.20 | $40.45 | $38.97 | $40.22 | $22.25 | 3,274,340 |
| 2017-02-27 | $40.19 | $40.49 | $40.00 | $40.20 | $22.24 | 1,431,820 |
| 2017-02-24 | $40.20 | $40.58 | $40.13 | $40.20 | $22.24 | 1,298,800 |
| 2017-02-23 | $40.87 | $40.87 | $40.02 | $40.30 | $22.30 | 1,790,590 |
| 2017-02-22 | $41.02 | $41.28 | $40.28 | $40.88 | $22.62 | 2,309,900 |
| 2017-02-21 | $41.68 | $42.18 | $40.28 | $41.50 | $22.96 | 4,144,110 |
| 2017-02-20 | $41.05 | $43.50 | $41.05 | $41.65 | $23.04 | 3,439,680 |
| 2017-02-17 | $41.91 | $42.56 | $41.05 | $41.87 | $23.17 | 2,191,150 |
| 2017-02-16 | $40.00 | $44.33 | $39.99 | $41.76 | $23.11 | 2,964,270 |
| 2017-02-15 | $41.64 | $41.94 | $40.58 | $40.58 | $22.45 | 1,942,610 |
| 2017-02-14 | $41.75 | $41.86 | $40.86 | $41.65 | $23.04 | 1,898,510 |
| 2017-02-13 | $41.50 | $41.87 | $39.51 | $41.80 | $23.13 | 5,497,100 |
| 2017-02-10 | $43.91 | $43.91 | $42.36 | $43.80 | $24.23 | 4,095,830 |
| 2017-02-09 | $43.78 | $45.60 | $43.50 | $43.80 | $24.23 | 8,458,240 |
| 2017-02-08 | $41.53 | $43.98 | $41.50 | $43.90 | $24.29 | 4,512,870 |
| 2017-02-07 | $40.77 | $42.64 | $40.61 | $41.85 | $23.16 | 2,965,760 |
| 2017-02-06 | $40.10 | $40.45 | $39.72 | $40.40 | $22.35 | 1,314,650 |
| 2017-02-03 | $40.10 | $40.20 | $39.57 | $39.94 | $22.10 | 909,760 |
| 2017-02-02 | $40.10 | $40.10 | $40.10 | $40.10 | $22.19 | 0 |
| 2017-02-01 | $40.10 | $40.10 | $40.10 | $40.10 | $22.19 | 0 |
| 2017-01-31 | $40.10 | $40.10 | $40.10 | $40.10 | $22.19 | 0 |
| 2017-01-30 | $40.10 | $40.10 | $40.10 | $40.10 | $22.19 | 0 |
| 2017-01-27 | $40.10 | $40.10 | $40.10 | $40.10 | $22.19 | 0 |
| 2017-01-26 | $39.38 | $40.30 | $39.08 | $40.10 | $22.19 | 1,359,400 |
| 2017-01-25 | $38.80 | $39.53 | $38.50 | $39.06 | $21.61 | 1,229,900 |
| 2017-01-24 | $39.84 | $39.89 | $39.00 | $39.06 | $21.61 | 1,395,180 |
| 2017-01-23 | $38.91 | $40.15 | $38.91 | $39.64 | $21.93 | 1,692,380 |
| 2017-01-20 | $38.50 | $39.48 | $38.50 | $38.82 | $21.48 | 1,641,160 |
| 2017-01-19 | $38.50 | $40.30 | $38.50 | $38.50 | $21.30 | 2,891,980 |
| 2017-01-18 | $39.90 | $40.47 | $38.50 | $39.25 | $21.72 | 5,487,230 |
| 2017-01-17 | $36.02 | $39.69 | $36.02 | $39.69 | $21.96 | 6,702,120 |
| 2017-01-16 | $39.00 | $39.16 | $35.65 | $36.08 | $19.96 | 4,044,130 |
| 2017-01-13 | $40.95 | $41.46 | $39.50 | $39.61 | $21.92 | 1,706,250 |
| 2017-01-12 | $41.30 | $41.76 | $40.70 | $40.87 | $22.61 | 1,975,950 |
| 2017-01-11 | $41.21 | $42.00 | $40.47 | $41.71 | $23.08 | 2,357,800 |
| 2017-01-10 | $43.00 | $43.49 | $41.30 | $41.51 | $22.97 | 4,175,540 |
| 2017-01-09 | $44.81 | $45.21 | $42.50 | $42.86 | $23.71 | 3,872,820 |
| 2017-01-06 | $45.86 | $45.86 | $44.70 | $44.77 | $24.77 | 3,070,480 |
| 2017-01-05 | $43.70 | $45.47 | $43.36 | $45.47 | $25.16 | 4,359,490 |
| 2017-01-04 | $44.82 | $44.90 | $43.40 | $43.73 | $24.20 | 3,705,570 |
| 2017-01-03 | $45.45 | $45.51 | $44.38 | $44.77 | $24.77 | 3,542,770 |
| 2017-01-02 | $44.81 | $44.81 | $44.81 | $44.81 | $24.79 | 0 |
| 2016-12-30 | $44.71 | $45.78 | $44.40 | $44.81 | $24.79 | 4,985,360 |
| 2016-12-29 | $43.83 | $45.87 | $43.40 | $45.00 | $24.90 | 7,202,630 |
| 2016-12-28 | $43.23 | $44.08 | $43.10 | $43.77 | $24.22 | 3,474,580 |
| 2016-12-27 | $43.20 | $44.07 | $42.71 | $43.18 | $23.89 | 4,379,150 |
| 2016-12-26 | $41.10 | $44.05 | $40.51 | $43.60 | $24.12 | 6,803,230 |
| 2016-12-23 | $41.02 | $42.48 | $41.02 | $41.10 | $22.74 | 3,586,830 |
| 2016-12-22 | $42.20 | $42.33 | $41.00 | $41.15 | $22.77 | 3,392,030 |
| 2016-12-21 | $42.19 | $42.60 | $41.55 | $42.36 | $23.44 | 4,020,540 |
| 2016-12-20 | $40.10 | $42.88 | $40.10 | $42.20 | $23.35 | 7,002,930 |
| 2016-12-19 | $41.46 | $42.35 | $40.50 | $40.50 | $22.41 | 4,204,220 |
| 2016-12-16 | $41.40 | $41.97 | $40.71 | $41.45 | $22.93 | 4,722,220 |
| 2016-12-15 | $37.90 | $42.35 | $37.90 | $41.46 | $22.94 | 7,314,340 |
| 2016-12-14 | $37.40 | $41.13 | $36.65 | $38.60 | $21.36 | 4,576,030 |
| 2016-12-13 | $36.29 | $37.72 | $36.29 | $37.39 | $20.69 | 2,398,410 |
| 2016-12-12 | $39.60 | $40.09 | $36.00 | $36.90 | $20.42 | 3,889,020 |
| 2016-12-09 | $38.92 | $39.46 | $38.70 | $39.46 | $21.83 | 2,668,820 |
| 2016-12-08 | $39.52 | $39.99 | $38.80 | $38.88 | $21.51 | 3,108,270 |
| 2016-12-07 | $39.00 | $40.19 | $37.83 | $40.06 | $22.16 | 5,668,420 |
| 2016-12-06 | $40.12 | $41.19 | $39.30 | $39.30 | $21.74 | 3,982,490 |
| 2016-12-05 | $40.12 | $40.26 | $39.01 | $39.52 | $21.87 | 5,558,290 |
| 2016-12-02 | $41.25 | $42.88 | $41.22 | $41.26 | $22.83 | 10,471,630 |
| 2016-12-01 | $37.15 | $40.81 | $37.15 | $40.81 | $22.58 | 6,923,180 |
| 2016-11-30 | $36.80 | $37.52 | $36.80 | $37.10 | $20.53 | 2,772,820 |
| 2016-11-29 | $38.50 | $38.97 | $36.88 | $36.88 | $20.41 | 3,740,100 |
| 2016-11-28 | $38.40 | $38.99 | $37.67 | $38.60 | $21.36 | 3,918,060 |
| 2016-11-25 | $39.41 | $40.42 | $37.78 | $38.43 | $21.26 | 5,883,920 |
| 2016-11-24 | $42.51 | $42.90 | $39.00 | $39.68 | $21.95 | 9,320,830 |
| 2016-11-23 | $43.40 | $43.66 | $42.48 | $42.68 | $23.61 | 5,734,530 |
| 2016-11-22 | $42.43 | $43.88 | $41.80 | $43.80 | $24.23 | 8,602,300 |
| 2016-11-21 | $43.32 | $44.34 | $42.08 | $42.52 | $23.53 | 6,048,330 |
| 2016-11-18 | $42.90 | $43.79 | $42.28 | $43.14 | $23.87 | 7,128,630 |
| 2016-11-17 | $42.23 | $42.90 | $41.52 | $42.73 | $23.64 | 5,860,580 |
| 2016-11-16 | $43.58 | $43.98 | $42.73 | $42.90 | $23.74 | 7,898,020 |
| 2016-11-15 | $45.10 | $45.96 | $43.00 | $43.60 | $24.12 | 11,244,680 |
| 2016-11-14 | $44.78 | $45.63 | $44.05 | $45.00 | $24.90 | 10,440,280 |
| 2016-11-11 | $47.00 | $47.55 | $44.25 | $45.00 | $24.90 | 19,433,800 |
| 2016-11-10 | $46.50 | $51.95 | $46.01 | $47.93 | $26.52 | 25,087,070 |
| 2016-11-09 | $46.01 | $49.28 | $44.00 | $47.38 | $26.21 | 27,836,350 |
| 2016-11-08 | $41.50 | $45.42 | $41.50 | $45.42 | $25.13 | 23,935,300 |
| 2016-11-07 | $45.84 | $45.86 | $41.29 | $41.29 | $22.85 | 18,744,220 |
| 2016-11-04 | $45.88 | $45.88 | $45.10 | $45.88 | $25.38 | 12,127,790 |
| 2016-11-03 | $41.71 | $41.71 | $41.71 | $41.71 | $23.08 | 340,740 |
| 2016-11-02 | $37.92 | $37.92 | $37.92 | $37.92 | $20.98 | 166,330 |
| 2016-11-01 | $34.47 | $34.47 | $34.47 | $34.47 | $19.07 | 85,900 |
| 2016-10-31 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-28 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-27 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-26 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-25 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-24 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-21 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-20 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-19 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-18 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-17 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-14 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-13 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-12 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-11 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-10 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-07 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-06 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-05 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-04 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-10-03 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-30 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-29 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-28 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-27 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-26 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-23 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-22 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-21 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-20 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-19 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-16 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-15 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-14 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-13 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-12 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-09 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-08 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-07 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-06 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-05 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-02 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-09-01 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-31 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-30 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-29 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-26 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-25 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-24 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-23 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-22 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-19 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-18 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-17 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-16 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-15 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-12 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-11 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-10 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-09 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-08 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-05 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-04 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-03 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-02 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-08-01 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-29 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-28 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-27 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-26 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-25 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-22 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-21 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-20 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-19 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-18 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-15 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-14 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-13 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-12 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-11 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-08 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-07 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-06 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-05 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-04 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-07-01 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-06-30 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-06-29 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-06-28 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-06-27 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-06-24 | $31.39 | $31.39 | $31.39 | $31.39 | $17.37 | 0 |
| 2016-06-23 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-22 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-21 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-20 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-17 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-16 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-15 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-14 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-13 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-10 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-09 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-08 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-07 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-06 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-03 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-02 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-06-01 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-31 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-30 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-27 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-26 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-25 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-24 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-23 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-20 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-19 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-18 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-17 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-16 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-13 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-12 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-11 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-10 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-09 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-06 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-05 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-04 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-03 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-05-02 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-04-29 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-04-28 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-04-27 | $31.39 | $31.39 | $31.39 | $31.39 | $17.34 | 0 |
| 2016-04-26 | $29.25 | $31.40 | $29.25 | $31.39 | $17.34 | 2,463,450 |
| 2016-04-25 | $29.21 | $29.96 | $28.78 | $29.56 | $16.33 | 1,788,400 |
| 2016-04-22 | $27.82 | $29.17 | $27.82 | $29.10 | $16.08 | 1,419,730 |
| 2016-04-21 | $29.20 | $29.45 | $28.01 | $28.59 | $15.79 | 1,946,760 |
| 2016-04-20 | $31.86 | $32.11 | $28.98 | $28.98 | $16.01 | 3,395,460 |
| 2016-04-19 | $31.61 | $32.30 | $31.20 | $31.76 | $17.54 | 2,288,170 |
| 2016-04-18 | $32.02 | $32.30 | $31.07 | $31.60 | $17.46 | 1,588,300 |
| 2016-04-15 | $32.88 | $32.88 | $31.80 | $32.35 | $17.87 | 2,671,170 |
| 2016-04-14 | $32.49 | $33.23 | $31.89 | $32.75 | $18.09 | 3,788,480 |
| 2016-04-13 | $30.35 | $33.23 | $30.35 | $32.80 | $18.12 | 5,761,140 |
| 2016-04-12 | $31.58 | $31.71 | $30.44 | $30.86 | $17.05 | 1,900,000 |
| 2016-04-11 | $31.79 | $32.55 | $31.00 | $31.79 | $17.56 | 3,203,810 |
| 2016-04-08 | $31.16 | $31.90 | $30.76 | $31.69 | $17.51 | 2,152,660 |
| 2016-04-07 | $33.51 | $33.58 | $31.45 | $31.59 | $17.45 | 3,855,970 |
| 2016-04-06 | $33.55 | $33.88 | $32.85 | $33.11 | $18.29 | 3,349,060 |
| 2016-04-05 | $33.24 | $33.86 | $32.34 | $33.55 | $18.53 | 5,025,820 |
| 2016-04-04 | $33.24 | $33.24 | $33.24 | $33.24 | $18.36 | 0 |
| 2016-04-01 | $32.11 | $33.44 | $31.11 | $33.24 | $18.36 | 5,033,720 |
| 2016-03-31 | $32.41 | $32.64 | $31.38 | $32.13 | $17.75 | 3,891,290 |
| 2016-03-30 | $31.20 | $32.88 | $31.20 | $32.26 | $17.82 | 4,622,700 |
| 2016-03-29 | $31.05 | $31.39 | $30.20 | $30.87 | $17.05 | 4,317,780 |
| 2016-03-28 | $31.01 | $33.09 | $31.01 | $31.88 | $17.61 | 9,242,000 |
| 2016-03-25 | $29.70 | $30.65 | $29.30 | $30.08 | $16.62 | 3,849,010 |
| 2016-03-24 | $30.82 | $30.88 | $29.60 | $29.71 | $16.41 | 5,479,370 |
| 2016-03-23 | $30.80 | $31.68 | $29.90 | $31.44 | $17.37 | 5,284,500 |
| 2016-03-22 | $30.00 | $32.25 | $29.67 | $31.09 | $17.17 | 6,456,620 |
| 2016-03-21 | $29.20 | $30.69 | $29.20 | $30.59 | $16.90 | 7,683,140 |
| 2016-03-18 | $28.55 | $30.10 | $28.50 | $29.07 | $16.06 | 7,324,780 |
| 2016-03-17 | $27.41 | $28.80 | $27.02 | $28.50 | $15.74 | 6,773,710 |
| 2016-03-16 | $27.77 | $27.99 | $26.48 | $27.15 | $15.00 | 4,378,810 |
| 2016-03-15 | $27.60 | $28.13 | $26.60 | $26.83 | $14.82 | 4,474,780 |
| 2016-03-14 | $27.45 | $28.70 | $26.86 | $27.54 | $15.21 | 6,620,350 |
| 2016-03-11 | $25.78 | $27.27 | $25.13 | $26.95 | $14.89 | 5,779,630 |
| 2016-03-10 | $27.18 | $27.73 | $24.37 | $25.20 | $13.92 | 5,060,140 |
| 2016-03-09 | $27.69 | $28.30 | $27.00 | $27.08 | $14.96 | 5,178,130 |
| 2016-03-08 | $29.00 | $29.70 | $27.51 | $28.87 | $15.95 | 8,124,020 |
| 2016-03-07 | $26.28 | $28.96 | $26.03 | $28.96 | $16.00 | 8,270,820 |
| 2016-03-04 | $28.53 | $28.89 | $26.33 | $26.33 | $14.54 | 8,062,420 |
| 2016-03-03 | $27.58 | $30.50 | $27.38 | $29.25 | $16.16 | 11,258,410 |
| 2016-03-02 | $27.65 | $28.99 | $26.75 | $28.09 | $15.52 | 13,080,830 |
| 2016-03-01 | $23.88 | $26.35 | $23.23 | $26.35 | $14.56 | 7,262,610 |
| 2016-02-29 | $23.59 | $24.27 | $22.12 | $23.95 | $13.23 | 8,094,540 |
| 2016-02-26 | $24.60 | $25.12 | $23.56 | $24.38 | $13.47 | 9,262,900 |
| 2016-02-25 | $25.32 | $27.08 | $23.60 | $24.16 | $13.35 | 12,673,850 |
| 2016-02-24 | $25.45 | $25.97 | $24.66 | $25.41 | $14.04 | 8,492,680 |
| 2016-02-23 | $24.75 | $26.35 | $24.31 | $25.97 | $14.35 | 14,854,430 |
| 2016-02-22 | $22.75 | $24.78 | $22.75 | $24.78 | $13.69 | 12,530,410 |
| 2016-02-19 | $22.50 | $22.80 | $22.16 | $22.53 | $12.45 | 5,216,840 |
| 2016-02-18 | $23.00 | $23.22 | $22.12 | $22.60 | $12.48 | 8,962,440 |
| 2016-02-17 | $21.78 | $23.80 | $21.58 | $23.30 | $12.87 | 8,961,900 |
| 2016-02-16 | $20.69 | $21.93 | $20.65 | $21.85 | $12.07 | 5,786,490 |
| 2016-02-15 | $19.72 | $20.73 | $19.60 | $20.48 | $11.31 | 2,814,620 |
| 2016-02-12 | $20.83 | $20.83 | $20.83 | $20.83 | $11.51 | 0 |
| 2016-02-11 | $20.83 | $20.83 | $20.83 | $20.83 | $11.51 | 0 |
| 2016-02-10 | $20.83 | $20.83 | $20.83 | $20.83 | $11.51 | 0 |
| 2016-02-09 | $20.83 | $20.83 | $20.83 | $20.83 | $11.51 | 0 |
| 2016-02-08 | $20.83 | $20.83 | $20.83 | $20.83 | $11.51 | 0 |
| 2016-02-05 | $21.25 | $21.60 | $20.80 | $20.83 | $11.51 | 3,125,920 |
| 2016-02-04 | $20.97 | $21.70 | $20.84 | $21.39 | $11.82 | 4,452,990 |
| 2016-02-03 | $20.51 | $20.87 | $20.01 | $20.76 | $11.47 | 3,220,080 |
| 2016-02-02 | $19.84 | $21.04 | $19.80 | $20.90 | $11.55 | 4,051,630 |
| 2016-02-01 | $20.20 | $20.27 | $19.20 | $19.80 | $10.94 | 1,760,890 |
| 2016-01-29 | $19.32 | $20.50 | $19.10 | $20.21 | $11.16 | 2,481,990 |
| 2016-01-28 | $20.50 | $20.98 | $19.31 | $19.31 | $10.67 | 1,746,500 |
| 2016-01-27 | $22.00 | $22.25 | $19.90 | $21.11 | $11.66 | 2,652,440 |
| 2016-01-26 | $24.00 | $24.00 | $21.92 | $21.92 | $12.11 | 2,628,080 |
| 2016-01-25 | $23.79 | $25.15 | $23.79 | $24.35 | $13.45 | 2,646,610 |
| 2016-01-22 | $24.43 | $24.46 | $22.60 | $24.05 | $13.29 | 3,302,640 |
| 2016-01-21 | $25.72 | $26.20 | $23.86 | $23.88 | $13.19 | 5,381,650 |
| 2016-01-20 | $23.64 | $26.46 | $23.64 | $26.46 | $14.62 | 6,304,730 |
| 2016-01-19 | $23.18 | $24.28 | $23.08 | $24.05 | $13.29 | 2,065,730 |
| 2016-01-18 | $22.17 | $23.50 | $21.52 | $23.19 | $12.81 | 1,968,450 |
| 2016-01-15 | $23.59 | $23.73 | $22.04 | $22.15 | $12.24 | 1,907,230 |
| 2016-01-14 | $22.00 | $23.80 | $21.50 | $23.72 | $13.10 | 1,810,700 |
| 2016-01-13 | $24.70 | $24.98 | $22.58 | $22.67 | $12.52 | 1,613,370 |
| 2016-01-12 | $23.73 | $24.99 | $23.26 | $24.55 | $13.56 | 1,975,880 |
| 2016-01-11 | $25.93 | $26.19 | $24.11 | $24.11 | $13.32 | 2,371,640 |
| 2016-01-08 | $27.81 | $28.45 | $25.03 | $26.79 | $14.80 | 2,739,520 |
| 2016-01-07 | $29.21 | $29.57 | $27.35 | $27.35 | $15.11 | 814,630 |
| 2016-01-06 | $30.05 | $30.50 | $29.10 | $30.39 | $16.79 | 2,455,310 |
| 2016-01-05 | $29.00 | $31.39 | $28.35 | $29.85 | $16.49 | 2,564,380 |
| 2016-01-04 | $34.51 | $35.08 | $31.41 | $31.41 | $17.35 | 2,020,130 |
| 2016-01-01 | $34.90 | $34.90 | $34.90 | $34.90 | $19.28 | 0 |
| 2015-12-31 | $35.92 | $36.19 | $34.56 | $34.90 | $19.28 | 2,331,110 |
| 2015-12-30 | $34.96 | $36.20 | $34.58 | $35.92 | $19.84 | 3,004,500 |
| 2015-12-29 | $34.26 | $34.98 | $34.14 | $34.96 | $19.31 | 1,771,180 |
| 2015-12-28 | $36.60 | $36.60 | $34.22 | $34.49 | $19.05 | 2,951,660 |
| 2015-12-25 | $36.06 | $36.77 | $35.88 | $36.24 | $20.02 | 2,011,470 |
| 2015-12-24 | $36.40 | $36.58 | $35.00 | $36.12 | $19.95 | 2,706,740 |
| 2015-12-23 | $37.76 | $37.76 | $36.48 | $36.48 | $20.15 | 3,217,280 |
| 2015-12-22 | $37.57 | $38.48 | $37.57 | $37.70 | $20.83 | 3,098,850 |
| 2015-12-21 | $37.15 | $38.50 | $36.71 | $38.09 | $21.04 | 4,764,350 |
| 2015-12-18 | $41.08 | $41.88 | $37.50 | $37.56 | $20.75 | 9,693,930 |
| 2015-12-17 | $35.95 | $39.09 | $35.95 | $39.09 | $21.59 | 2,595,270 |
| 2015-12-16 | $34.90 | $35.68 | $34.50 | $35.54 | $19.63 | 3,320,410 |
| 2015-12-15 | $34.28 | $35.70 | $34.28 | $34.89 | $19.27 | 2,448,850 |
| 2015-12-14 | $33.68 | $34.35 | $33.00 | $34.28 | $18.94 | 2,441,590 |
| 2015-12-11 | $33.90 | $34.70 | $33.51 | $34.11 | $18.84 | 2,424,270 |
| 2015-12-10 | $33.08 | $34.23 | $32.98 | $33.90 | $18.73 | 2,664,000 |
| 2015-12-09 | $33.60 | $34.34 | $33.00 | $33.17 | $18.32 | 2,577,550 |
| 2015-12-08 | $35.70 | $35.72 | $33.80 | $34.21 | $18.90 | 3,036,290 |
| 2015-12-07 | $35.90 | $36.44 | $35.27 | $36.03 | $19.90 | 3,060,050 |
| 2015-12-04 | $35.68 | $36.55 | $35.21 | $36.09 | $19.94 | 3,915,060 |
| 2015-12-03 | $33.92 | $35.36 | $33.90 | $35.19 | $19.44 | 2,736,130 |
| 2015-12-02 | $34.67 | $35.18 | $32.31 | $33.75 | $18.64 | 2,517,270 |
| 2015-12-01 | $35.67 | $35.97 | $34.00 | $34.82 | $19.23 | 3,573,410 |
| 2015-11-30 | $36.30 | $36.79 | $32.63 | $35.47 | $19.59 | 4,612,460 |
| 2015-11-27 | $39.65 | $40.00 | $36.19 | $36.20 | $20.00 | 5,800,230 |
| 2015-11-26 | $40.44 | $41.98 | $39.80 | $40.21 | $22.21 | 6,515,740 |
| 2015-11-25 | $39.74 | $40.52 | $39.40 | $40.32 | $22.27 | 5,550,530 |
| 2015-11-24 | $38.44 | $39.90 | $37.97 | $39.74 | $21.95 | 4,585,160 |
| 2015-11-23 | $39.20 | $40.25 | $38.02 | $38.54 | $21.29 | 5,285,170 |
| 2015-11-20 | $39.56 | $40.82 | $38.88 | $39.90 | $22.04 | 6,769,750 |
| 2015-11-19 | $38.15 | $39.50 | $37.10 | $39.10 | $21.60 | 6,077,370 |
| 2015-11-18 | $40.85 | $42.40 | $37.68 | $38.00 | $20.99 | 7,829,400 |
| 2015-11-17 | $40.26 | $42.42 | $40.20 | $40.20 | $22.21 | 10,290,930 |
| 2015-11-16 | $39.25 | $41.40 | $37.50 | $40.65 | $22.46 | 10,638,860 |
| 2015-11-13 | $43.50 | $44.77 | $40.80 | $41.53 | $22.94 | 19,288,080 |
| 2015-11-12 | $37.60 | $40.70 | $37.01 | $40.70 | $22.48 | 4,639,010 |
| 2015-11-11 | $34.77 | $37.79 | $34.50 | $37.00 | $20.44 | 9,293,340 |
| 2015-11-10 | $34.80 | $35.70 | $34.04 | $34.81 | $19.23 | 7,465,520 |
| 2015-11-09 | $34.90 | $36.55 | $34.10 | $35.64 | $19.69 | 8,968,610 |
| 2015-11-06 | $32.72 | $35.49 | $32.53 | $34.90 | $19.28 | 8,400,040 |
| 2015-11-05 | $33.98 | $34.46 | $32.60 | $32.72 | $18.07 | 6,575,020 |
| 2015-11-04 | $31.91 | $33.96 | $31.81 | $33.69 | $18.61 | 7,435,200 |
| 2015-11-03 | $31.40 | $31.77 | $30.90 | $31.57 | $17.44 | 3,061,300 |
| 2015-11-02 | $30.69 | $32.25 | $29.95 | $31.16 | $17.21 | 3,443,270 |
| 2015-10-30 | $31.09 | $31.90 | $30.60 | $31.33 | $17.31 | 3,416,410 |
| 2015-10-29 | $31.88 | $31.88 | $31.00 | $31.45 | $17.37 | 3,196,160 |
| 2015-10-28 | $31.83 | $33.00 | $30.35 | $30.87 | $17.05 | 4,850,470 |
| 2015-10-27 | $33.80 | $33.80 | $30.68 | $32.72 | $18.07 | 6,241,890 |
| 2015-10-26 | $33.30 | $34.07 | $32.10 | $34.02 | $18.79 | 7,448,490 |
| 2015-10-23 | $32.40 | $33.74 | $31.35 | $33.10 | $18.28 | 8,002,230 |
| 2015-10-22 | $31.24 | $32.94 | $30.30 | $32.55 | $17.98 | 8,533,070 |
| 2015-10-21 | $35.80 | $36.39 | $32.12 | $32.12 | $17.74 | 8,930,180 |
| 2015-10-20 | $34.80 | $36.45 | $34.55 | $35.69 | $19.72 | 7,066,180 |
| 2015-10-19 | $37.96 | $37.98 | $35.30 | $35.52 | $19.62 | 11,230,450 |
| 2015-10-16 | $34.00 | $36.20 | $34.00 | $36.20 | $20.00 | 13,046,310 |
| 2015-10-15 | $30.81 | $33.04 | $30.56 | $32.91 | $18.18 | 9,891,160 |
| 2015-10-14 | $31.40 | $32.40 | $30.38 | $31.28 | $17.28 | 9,374,510 |
| 2015-10-13 | $31.53 | $32.18 | $30.10 | $32.01 | $17.68 | 14,382,340 |
| 2015-10-12 | $27.99 | $30.29 | $27.96 | $30.29 | $16.73 | 9,369,760 |
| 2015-10-09 | $27.38 | $27.88 | $27.01 | $27.54 | $15.21 | 6,399,330 |
| 2015-10-08 | $27.25 | $28.36 | $27.25 | $27.90 | $15.41 | 8,570,180 |
| 2015-10-07 | $27.01 | $27.01 | $27.01 | $27.01 | $14.92 | 0 |
| 2015-10-06 | $27.01 | $27.01 | $27.01 | $27.01 | $14.92 | 0 |
| 2015-10-05 | $27.01 | $27.01 | $27.01 | $27.01 | $14.92 | 0 |
| 2015-10-02 | $27.01 | $27.01 | $27.01 | $27.01 | $14.92 | 0 |
| 2015-10-01 | $27.01 | $27.01 | $27.01 | $27.01 | $14.92 | 0 |
| 2015-09-30 | $29.40 | $29.40 | $27.00 | $27.01 | $14.92 | 11,606,490 |
| 2015-09-29 | $28.53 | $33.28 | $28.53 | $29.90 | $16.52 | 17,354,830 |
| 2015-09-28 | $31.70 | $31.70 | $31.70 | $31.70 | $17.51 | 666,600 |
| 2015-09-25 | $35.22 | $35.22 | $35.22 | $35.22 | $19.46 | 265,000 |
| 2015-09-24 | $39.13 | $39.13 | $39.13 | $39.13 | $21.62 | 98,800 |
| 2015-09-23 | $43.48 | $43.48 | $43.48 | $43.48 | $24.02 | 7,400 |
| 2015-09-22 | $48.31 | $48.31 | $48.31 | $48.31 | $26.69 | 34,500 |
| 2015-09-21 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-18 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-17 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-16 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-15 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-14 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-11 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-10 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-09 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-08 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
| 2015-09-07 | $53.68 | $53.68 | $53.68 | $53.68 | $29.65 | 0 |
Zhejiang Jindun Fans CompanyLtd (300411) News Headlines
Recent Zhejiang Jindun Fans CompanyLtd (300411) News
Similar Companies to Zhejiang Jindun Fans CompanyLtd (300411) 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 | -- | -- | -- |