Jiangsu LiXing General Steel Ball CompanyLtd (300421) Exchange: SHE
Data as of July 17, 2025
$14.40 ($-0.03) -0.21%
Jiangsu LiXing General Steel Ball CompanyLtd - Daily Information
Click for more stock information on Jiangsu LiXing General Steel Ball CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.30 |
| Previous Close | $14.40 |
| High | $14.73 |
| Low | $14.10 |
| Adjusted Open | $14.30 |
| Previous Adjusted Close | $14.40 |
| Adjusted High | $14.73 |
| Adjusted Low | $14.10 |
About Jiangsu LiXing General Steel Ball CompanyLtd (300421)
Invest in Jiangsu LiXing General Steel Ball CompanyLtd (300421)
Historical Stock Data for Jiangsu LiXing General Steel Ball CompanyLtd (300421)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $14.30 | $14.73 | $14.10 | $14.40 | $14.40 | 29,203,460 |
| 2025-04-10 | $14.00 | $15.03 | $14.00 | $14.43 | $14.43 | 46,381,530 |
| 2025-04-09 | $12.83 | $13.94 | $11.29 | $13.64 | $13.64 | 49,691,270 |
| 2025-04-08 | $13.72 | $14.23 | $12.45 | $13.39 | $13.39 | 50,589,180 |
| 2025-04-07 | $15.08 | $15.49 | $13.58 | $13.58 | $13.58 | 40,467,140 |
| 2025-04-03 | $17.26 | $18.81 | $16.73 | $16.97 | $16.97 | 48,482,510 |
| 2025-04-02 | $18.33 | $19.20 | $17.45 | $17.60 | $17.60 | 58,589,890 |
| 2025-04-01 | $17.95 | $19.59 | $17.74 | $18.71 | $18.71 | 79,879,720 |
| 2025-03-31 | $17.21 | $18.58 | $15.86 | $18.23 | $18.23 | 67,939,860 |
| 2025-03-28 | $17.11 | $18.56 | $17.11 | $17.77 | $17.77 | 78,190,660 |
| 2025-03-27 | $19.00 | $19.39 | $17.01 | $17.08 | $17.08 | 86,785,200 |
| 2025-03-26 | $15.62 | $18.89 | $15.43 | $18.89 | $18.89 | 47,547,710 |
| 2025-03-25 | $15.01 | $17.64 | $15.01 | $15.74 | $15.74 | 58,408,870 |
| 2025-03-24 | $15.78 | $15.92 | $14.43 | $14.88 | $14.88 | 31,444,770 |
| 2025-03-21 | $16.93 | $16.99 | $15.66 | $15.80 | $15.80 | 42,283,700 |
| 2025-03-20 | $16.68 | $17.89 | $16.51 | $16.93 | $16.93 | 62,384,170 |
| 2025-03-19 | $15.65 | $17.41 | $15.58 | $16.76 | $16.76 | 53,968,710 |
| 2025-03-18 | $15.06 | $15.94 | $14.95 | $15.85 | $15.85 | 39,898,870 |
| 2025-03-17 | $14.65 | $15.08 | $14.44 | $15.07 | $15.07 | 19,947,580 |
| 2025-03-14 | $14.19 | $14.79 | $14.04 | $14.68 | $14.68 | 19,596,980 |
| 2025-03-13 | $14.90 | $14.96 | $14.00 | $14.23 | $14.23 | 26,938,900 |
| 2025-03-12 | $15.08 | $15.27 | $14.88 | $14.98 | $14.98 | 22,306,460 |
| 2025-03-11 | $15.19 | $15.53 | $14.84 | $15.10 | $15.10 | 25,004,660 |
| 2025-03-10 | $15.33 | $15.59 | $15.08 | $15.51 | $15.51 | 27,108,610 |
| 2025-03-07 | $15.10 | $15.57 | $15.00 | $15.35 | $15.35 | 28,384,130 |
| 2025-03-06 | $15.01 | $15.65 | $14.95 | $15.33 | $15.33 | 39,524,190 |
| 2025-03-05 | $14.69 | $15.15 | $14.61 | $15.05 | $15.05 | 31,942,690 |
| 2025-03-04 | $14.27 | $15.01 | $14.18 | $14.72 | $14.72 | 30,262,360 |
| 2025-03-03 | $15.12 | $15.24 | $14.33 | $14.52 | $14.52 | 34,378,360 |
| 2025-02-28 | $16.43 | $16.51 | $15.00 | $15.07 | $15.07 | 47,836,310 |
| 2025-02-27 | $17.37 | $17.66 | $16.15 | $16.51 | $16.51 | 78,039,120 |
| 2025-02-26 | $15.17 | $17.80 | $15.13 | $17.80 | $17.80 | 94,677,930 |
| 2025-02-25 | $14.23 | $15.44 | $14.10 | $14.83 | $14.83 | 42,498,360 |
| 2025-02-24 | $14.18 | $14.64 | $13.87 | $14.44 | $14.44 | 30,767,010 |
| 2025-02-20 | $13.78 | $14.68 | $13.73 | $14.51 | $14.51 | 46,366,050 |
| 2025-02-19 | $12.78 | $13.74 | $12.73 | $13.72 | $13.72 | 34,070,780 |
| 2025-02-18 | $13.08 | $13.38 | $12.83 | $12.88 | $12.88 | 17,311,490 |
| 2025-02-17 | $12.79 | $13.22 | $12.76 | $13.20 | $13.20 | 20,892,260 |
| 2025-02-14 | $13.15 | $13.29 | $12.69 | $12.75 | $12.75 | 21,087,220 |
| 2025-02-13 | $13.95 | $13.98 | $13.11 | $13.19 | $13.19 | 26,661,970 |
| 2025-02-12 | $12.97 | $14.47 | $12.70 | $13.93 | $13.93 | 43,898,350 |
| 2025-02-11 | $12.92 | $13.10 | $12.81 | $13.04 | $13.04 | 17,297,710 |
| 2025-02-10 | $13.06 | $13.20 | $12.69 | $13.00 | $13.00 | 19,117,650 |
| 2025-02-07 | $13.18 | $13.45 | $12.91 | $13.15 | $13.15 | 27,739,380 |
| 2025-02-06 | $12.50 | $13.45 | $12.50 | $13.33 | $13.33 | 26,014,440 |
| 2025-02-05 | $12.60 | $12.70 | $12.40 | $12.60 | $12.60 | 14,914,260 |
| 2025-01-27 | $12.92 | $13.03 | $12.35 | $12.41 | $12.41 | 15,415,930 |
| 2025-01-24 | $12.53 | $12.92 | $12.43 | $12.89 | $12.89 | 18,676,050 |
| 2025-01-23 | $12.70 | $13.18 | $12.59 | $12.65 | $12.65 | 22,944,240 |
| 2025-01-22 | $12.67 | $12.79 | $12.47 | $12.63 | $12.63 | 16,509,300 |
| 2025-01-21 | $12.49 | $12.88 | $12.38 | $12.80 | $12.80 | 25,233,500 |
| 2025-01-20 | $12.32 | $12.51 | $12.10 | $12.44 | $12.44 | 17,876,160 |
| 2025-01-17 | $12.04 | $12.58 | $12.04 | $12.27 | $12.27 | 19,276,740 |
| 2025-01-16 | $12.32 | $12.43 | $11.95 | $12.16 | $12.16 | 16,932,940 |
| 2025-01-15 | $12.33 | $12.49 | $12.18 | $12.24 | $12.24 | 20,422,780 |
| 2025-01-14 | $11.60 | $12.45 | $11.46 | $12.40 | $12.40 | 28,534,270 |
| 2025-01-13 | $11.04 | $12.09 | $10.90 | $11.59 | $11.59 | 24,010,920 |
| 2025-01-09 | $11.00 | $11.69 | $10.91 | $11.46 | $11.46 | 19,459,650 |
| 2025-01-08 | $10.73 | $11.15 | $10.52 | $11.06 | $11.06 | 14,348,160 |
| 2025-01-07 | $10.24 | $10.77 | $10.20 | $10.77 | $10.77 | 11,711,760 |
| 2025-01-06 | $10.38 | $10.42 | $10.03 | $10.19 | $10.19 | 7,988,730 |
| 2025-01-03 | $11.12 | $11.20 | $10.26 | $10.31 | $10.31 | 11,303,060 |
| 2025-01-02 | $11.18 | $11.46 | $10.86 | $10.99 | $10.99 | 10,621,800 |
| 2024-12-31 | $11.78 | $11.90 | $11.18 | $11.19 | $11.19 | 11,919,740 |
| 2024-12-30 | $11.82 | $11.95 | $11.55 | $11.77 | $11.77 | 8,461,960 |
| 2024-12-27 | $12.09 | $12.22 | $11.88 | $11.95 | $11.95 | 11,644,110 |
| 2024-12-26 | $11.72 | $12.30 | $11.69 | $12.13 | $12.13 | 15,499,530 |
| 2024-12-25 | $11.84 | $12.10 | $11.53 | $11.76 | $11.76 | 12,599,710 |
| 2024-12-24 | $12.17 | $12.29 | $11.81 | $12.05 | $12.05 | 15,642,960 |
| 2024-12-23 | $12.38 | $12.57 | $11.71 | $11.81 | $11.81 | 16,653,680 |
| 2024-12-20 | $11.89 | $12.35 | $11.80 | $12.13 | $12.13 | 16,075,780 |
| 2024-12-19 | $11.56 | $12.05 | $11.56 | $11.88 | $11.88 | 14,721,080 |
| 2024-12-18 | $11.99 | $12.04 | $11.60 | $11.84 | $11.84 | 16,598,050 |
| 2024-12-17 | $12.78 | $12.80 | $11.89 | $11.98 | $11.98 | 21,028,880 |
| 2024-12-16 | $13.02 | $13.20 | $12.71 | $12.81 | $12.81 | 19,250,820 |
| 2024-12-13 | $13.77 | $14.34 | $13.11 | $13.14 | $13.14 | 34,542,020 |
| 2024-12-12 | $13.85 | $14.20 | $13.56 | $13.99 | $13.99 | 31,259,360 |
| 2024-12-11 | $13.72 | $13.96 | $13.22 | $13.74 | $13.74 | 31,156,430 |
| 2024-12-10 | $14.00 | $14.68 | $13.72 | $13.87 | $13.87 | 43,299,800 |
| 2024-12-09 | $13.12 | $13.96 | $13.04 | $13.68 | $13.68 | 36,598,810 |
| 2024-12-06 | $14.10 | $14.15 | $13.13 | $13.20 | $13.20 | 50,179,170 |
| 2024-12-05 | $13.60 | $15.12 | $13.60 | $14.41 | $14.41 | 46,566,000 |
| 2024-12-04 | $13.55 | $14.50 | $13.24 | $13.75 | $13.75 | 49,419,700 |
| 2024-12-03 | $12.77 | $14.67 | $12.62 | $14.04 | $14.04 | 61,929,590 |
| 2024-12-02 | $12.55 | $13.60 | $12.45 | $12.97 | $12.97 | 46,851,150 |
| 2024-11-29 | $11.79 | $12.91 | $11.74 | $12.53 | $12.53 | 46,588,890 |
| 2024-11-28 | $11.88 | $12.13 | $11.74 | $11.78 | $11.78 | 20,892,710 |
| 2024-11-27 | $11.12 | $12.03 | $10.97 | $12.02 | $12.02 | 29,786,060 |
| 2024-11-26 | $11.59 | $11.77 | $11.24 | $11.26 | $11.26 | 18,314,060 |
| 2024-11-25 | $11.43 | $11.80 | $11.13 | $11.77 | $11.77 | 20,923,270 |
| 2024-11-22 | $11.72 | $12.07 | $11.46 | $11.47 | $11.47 | 37,725,740 |
| 2024-11-21 | $11.58 | $11.69 | $11.33 | $11.62 | $11.62 | 22,421,120 |
| 2024-11-20 | $11.07 | $11.77 | $10.99 | $11.62 | $11.62 | 32,012,880 |
| 2024-11-19 | $10.63 | $11.20 | $10.55 | $11.17 | $11.17 | 20,229,040 |
| 2024-11-18 | $11.18 | $11.54 | $10.50 | $10.64 | $10.64 | 25,506,730 |
| 2024-11-15 | $11.23 | $12.64 | $11.23 | $11.27 | $11.27 | 27,571,240 |
| 2024-11-14 | $11.40 | $11.99 | $11.33 | $11.39 | $11.39 | 22,317,000 |
| 2024-11-13 | $11.30 | $11.68 | $11.08 | $11.51 | $11.51 | 17,111,500 |
| 2024-11-12 | $11.60 | $11.80 | $11.23 | $11.43 | $11.43 | 27,947,930 |
| 2024-11-11 | $10.99 | $11.62 | $10.92 | $11.62 | $11.62 | 30,007,990 |
| 2024-11-08 | $11.20 | $11.38 | $11.04 | $11.10 | $11.10 | 24,875,650 |
| 2024-11-07 | $11.35 | $11.35 | $10.96 | $11.19 | $11.19 | 28,456,810 |
| 2024-11-06 | $11.00 | $11.68 | $10.90 | $11.37 | $11.37 | 48,369,280 |
| 2024-11-05 | $10.61 | $11.10 | $10.45 | $10.95 | $10.95 | 35,140,960 |
| 2024-11-04 | $10.02 | $11.38 | $10.00 | $10.75 | $10.75 | 33,249,390 |
| 2024-11-01 | $10.40 | $10.58 | $9.83 | $9.84 | $9.84 | 20,750,550 |
| 2024-10-31 | $10.57 | $10.78 | $10.38 | $10.49 | $10.49 | 20,827,340 |
| 2024-10-30 | $10.63 | $10.85 | $10.41 | $10.61 | $10.61 | 21,777,780 |
| 2024-10-29 | $10.47 | $10.88 | $10.23 | $10.74 | $10.74 | 33,120,700 |
| 2024-10-28 | $10.35 | $10.49 | $10.31 | $10.46 | $10.46 | 15,599,700 |
| 2024-10-25 | $10.38 | $10.48 | $10.17 | $10.40 | $10.40 | 18,534,160 |
| 2024-10-24 | $10.34 | $10.44 | $10.23 | $10.34 | $10.34 | 13,217,120 |
| 2024-10-23 | $10.55 | $10.76 | $10.35 | $10.49 | $10.49 | 21,660,680 |
| 2024-10-22 | $10.35 | $10.94 | $10.28 | $10.70 | $10.70 | 27,753,930 |
| 2024-10-21 | $10.22 | $10.58 | $10.14 | $10.44 | $10.44 | 24,440,530 |
| 2024-10-18 | $9.95 | $10.45 | $9.70 | $10.22 | $10.22 | 25,354,590 |
| 2024-10-17 | $9.75 | $10.18 | $9.75 | $9.86 | $9.86 | 16,951,320 |
| 2024-10-16 | $9.58 | $9.94 | $9.56 | $9.71 | $9.71 | 12,656,700 |
| 2024-10-15 | $10.00 | $10.19 | $9.82 | $9.84 | $9.84 | 17,533,300 |
| 2024-10-14 | $9.89 | $10.15 | $9.73 | $10.13 | $10.13 | 18,459,340 |
| 2024-10-11 | $10.54 | $10.54 | $9.81 | $9.96 | $9.96 | 26,048,200 |
| 2024-10-10 | $10.99 | $11.41 | $10.77 | $10.80 | $10.80 | 36,947,670 |
| 2024-10-09 | $11.00 | $11.50 | $10.09 | $10.81 | $10.81 | 42,036,330 |
| 2024-10-08 | $12.18 | $12.18 | $10.46 | $11.61 | $11.61 | 46,095,690 |
| 2024-09-30 | $9.55 | $10.64 | $9.35 | $10.41 | $10.41 | 39,940,470 |
| 2024-09-27 | $8.99 | $9.42 | $8.85 | $9.29 | $9.29 | 28,318,820 |
| 2024-09-26 | $8.40 | $9.07 | $8.40 | $8.92 | $8.92 | 21,867,320 |
| 2024-09-25 | $8.48 | $8.67 | $8.45 | $8.46 | $8.46 | 10,637,240 |
| 2024-09-24 | $8.22 | $8.44 | $8.04 | $8.43 | $8.43 | 9,424,040 |
| 2024-09-23 | $8.18 | $8.21 | $8.08 | $8.15 | $8.15 | 5,141,380 |
| 2024-09-20 | $8.33 | $8.35 | $8.10 | $8.16 | $8.16 | 6,614,140 |
| 2024-09-19 | $8.28 | $8.41 | $8.16 | $8.33 | $8.33 | 6,767,530 |
| 2024-09-18 | $8.24 | $8.26 | $8.00 | $8.22 | $8.22 | 5,976,070 |
| 2024-09-13 | $8.44 | $8.52 | $8.20 | $8.20 | $8.20 | 7,629,840 |
| 2024-09-12 | $8.52 | $8.59 | $8.35 | $8.40 | $8.40 | 5,200,560 |
| 2024-09-11 | $8.52 | $8.61 | $8.46 | $8.49 | $8.49 | 4,699,840 |
| 2024-09-10 | $8.47 | $8.63 | $8.36 | $8.57 | $8.57 | 6,290,300 |
| 2024-09-09 | $8.46 | $8.55 | $8.28 | $8.47 | $8.47 | 7,380,720 |
| 2024-09-06 | $8.88 | $8.95 | $8.49 | $8.51 | $8.51 | 13,727,140 |
| 2024-09-05 | $8.92 | $9.08 | $8.84 | $8.91 | $8.91 | 10,321,200 |
| 2024-09-04 | $8.91 | $9.10 | $8.76 | $8.86 | $8.86 | 13,579,780 |
| 2024-09-03 | $8.96 | $9.20 | $8.91 | $9.10 | $9.10 | 14,571,700 |
| 2024-09-02 | $9.23 | $9.39 | $8.95 | $9.06 | $9.06 | 21,578,680 |
| 2024-08-30 | $9.19 | $9.80 | $9.08 | $9.37 | $9.37 | 33,710,640 |
| 2024-08-29 | $9.02 | $9.36 | $8.98 | $9.30 | $9.30 | 25,102,960 |
| 2024-08-28 | $8.80 | $9.30 | $8.54 | $9.16 | $9.16 | 30,205,700 |
| 2024-08-27 | $9.18 | $9.38 | $8.80 | $8.88 | $8.88 | 25,569,510 |
| 2024-08-26 | $8.95 | $9.56 | $8.87 | $9.28 | $9.28 | 36,743,250 |
| 2024-08-23 | $9.03 | $9.12 | $8.73 | $8.88 | $8.88 | 28,757,380 |
| 2024-08-22 | $10.39 | $10.39 | $9.30 | $9.43 | $9.43 | 54,408,120 |
| 2024-08-21 | $8.52 | $10.39 | $8.52 | $10.39 | $10.39 | 41,898,180 |
| 2024-08-20 | $8.39 | $8.67 | $8.16 | $8.66 | $8.66 | 12,874,940 |
| 2024-08-19 | $8.69 | $8.84 | $8.30 | $8.35 | $8.35 | 10,913,200 |
| 2024-08-16 | $8.70 | $8.79 | $8.61 | $8.72 | $8.72 | 10,739,740 |
| 2024-08-15 | $8.38 | $8.84 | $8.25 | $8.75 | $8.75 | 15,210,720 |
| 2024-08-14 | $8.34 | $8.49 | $8.32 | $8.38 | $8.38 | 4,488,680 |
| 2024-08-13 | $8.30 | $8.38 | $8.20 | $8.36 | $8.36 | 3,336,020 |
| 2024-08-12 | $8.42 | $8.46 | $8.22 | $8.27 | $8.27 | 4,753,260 |
| 2024-08-09 | $8.54 | $8.61 | $8.42 | $8.42 | $8.42 | 4,145,300 |
| 2024-08-08 | $8.60 | $8.66 | $8.38 | $8.50 | $8.50 | 6,591,220 |
| 2024-08-07 | $8.56 | $8.80 | $8.52 | $8.65 | $8.65 | 7,866,420 |
| 2024-08-06 | $8.50 | $8.69 | $8.40 | $8.55 | $8.55 | 6,596,660 |
| 2024-08-05 | $8.60 | $8.80 | $8.36 | $8.37 | $8.37 | 8,646,500 |
| 2024-08-02 | $8.79 | $8.91 | $8.65 | $8.67 | $8.67 | 7,186,290 |
| 2024-08-01 | $8.91 | $9.04 | $8.84 | $8.86 | $8.86 | 11,881,970 |
| 2024-07-31 | $8.37 | $9.08 | $8.36 | $8.94 | $8.94 | 16,237,320 |
| 2024-07-30 | $8.33 | $8.61 | $8.25 | $8.44 | $8.44 | 11,364,200 |
| 2024-07-29 | $8.28 | $8.33 | $8.14 | $8.26 | $8.26 | 5,274,320 |
| 2024-07-26 | $8.18 | $8.34 | $8.17 | $8.30 | $8.30 | 6,147,820 |
| 2024-07-25 | $8.10 | $8.24 | $7.94 | $8.13 | $8.13 | 7,194,510 |
| 2024-07-24 | $7.90 | $8.27 | $7.90 | $8.10 | $8.10 | 7,421,140 |
| 2024-07-23 | $8.31 | $8.47 | $8.05 | $8.07 | $8.07 | 6,751,680 |
| 2024-07-22 | $8.18 | $8.24 | $8.08 | $8.19 | $8.19 | 4,429,100 |
| 2024-07-19 | $8.00 | $8.21 | $7.98 | $8.15 | $8.15 | 5,170,430 |
| 2024-07-18 | $7.90 | $8.14 | $7.73 | $8.06 | $8.06 | 7,684,400 |
| 2024-07-17 | $8.19 | $8.23 | $7.93 | $7.94 | $7.94 | 6,632,540 |
| 2024-07-16 | $8.25 | $8.33 | $8.08 | $8.21 | $8.21 | 5,253,520 |
| 2024-07-15 | $8.49 | $8.65 | $8.20 | $8.25 | $8.25 | 4,986,500 |
| 2024-07-12 | $8.61 | $8.63 | $8.48 | $8.50 | $8.50 | 5,609,660 |
| 2024-07-11 | $8.50 | $8.67 | $8.50 | $8.61 | $8.61 | 6,217,950 |
| 2024-07-10 | $8.43 | $8.66 | $8.31 | $8.33 | $8.33 | 5,935,000 |
| 2024-07-09 | $8.30 | $8.52 | $8.08 | $8.50 | $8.50 | 9,037,140 |
| 2024-07-08 | $8.44 | $8.50 | $8.20 | $8.24 | $8.24 | 6,863,080 |
| 2024-07-05 | $8.70 | $8.82 | $8.32 | $8.48 | $8.48 | 11,720,040 |
| 2024-07-04 | $8.87 | $9.17 | $8.67 | $8.72 | $8.72 | 11,092,000 |
| 2024-07-03 | $9.00 | $9.09 | $8.63 | $8.74 | $8.74 | 11,147,900 |
| 2024-07-02 | $9.23 | $9.43 | $9.06 | $9.06 | $9.06 | 8,403,180 |
| 2024-07-01 | $9.14 | $9.28 | $8.87 | $9.24 | $9.24 | 12,154,980 |
| 2024-06-28 | $9.08 | $9.35 | $8.93 | $9.17 | $9.17 | 11,554,580 |
| 2024-06-27 | $9.45 | $9.78 | $9.15 | $9.17 | $9.17 | 14,132,800 |
| 2024-06-26 | $9.28 | $9.60 | $9.10 | $9.59 | $9.59 | 12,891,010 |
| 2024-06-25 | $9.26 | $9.57 | $9.20 | $9.39 | $9.39 | 16,590,010 |
| 2024-06-24 | $9.19 | $9.47 | $9.05 | $9.12 | $9.12 | 9,370,770 |
| 2024-06-21 | $9.06 | $9.49 | $8.85 | $9.32 | $9.32 | 15,561,850 |
| 2024-06-20 | $9.78 | $9.91 | $9.21 | $9.21 | $9.21 | 24,653,500 |
| 2024-06-19 | $10.43 | $10.43 | $9.82 | $9.83 | $9.83 | 27,353,340 |
| 2024-06-18 | $10.30 | $10.93 | $10.21 | $10.50 | $10.50 | 30,605,390 |
| 2024-06-17 | $10.12 | $10.42 | $9.83 | $10.41 | $10.41 | 29,172,340 |
| 2024-06-14 | $10.60 | $10.66 | $9.99 | $10.33 | $10.33 | 46,634,590 |
| 2024-06-13 | $10.53 | $11.58 | $10.53 | $11.23 | $11.23 | 53,663,370 |
| 2024-06-12 | $10.45 | $11.19 | $10.34 | $10.84 | $10.84 | 39,798,390 |
| 2024-06-11 | $9.84 | $10.57 | $9.58 | $10.52 | $10.52 | 36,114,990 |
| 2024-06-07 | $10.07 | $10.57 | $10.00 | $10.20 | $10.20 | 38,264,100 |
| 2024-06-06 | $10.09 | $10.19 | $9.40 | $9.83 | $9.83 | 31,448,060 |
| 2024-06-05 | $9.71 | $10.40 | $9.69 | $10.26 | $10.26 | 31,159,710 |
| 2024-06-04 | $10.06 | $10.12 | $9.64 | $9.99 | $9.99 | 29,655,740 |
| 2024-06-03 | $10.51 | $10.81 | $9.95 | $10.08 | $10.08 | 36,547,840 |
| 2024-05-31 | $10.29 | $11.36 | $10.24 | $10.60 | $10.60 | 50,472,270 |
| 2024-05-30 | $9.48 | $10.88 | $9.48 | $10.45 | $10.45 | 40,171,560 |
| 2024-05-29 | $9.36 | $9.68 | $9.34 | $9.58 | $9.58 | 12,831,920 |
| 2024-05-28 | $9.43 | $9.56 | $9.20 | $9.43 | $9.43 | 12,287,360 |
| 2024-05-27 | $9.59 | $9.85 | $9.37 | $9.47 | $9.47 | 17,513,110 |
| 2024-05-24 | $9.39 | $9.85 | $9.19 | $9.73 | $9.73 | 22,096,850 |
| 2024-05-23 | $9.75 | $9.80 | $9.35 | $9.49 | $9.49 | 21,361,970 |
| 2024-05-22 | $9.46 | $10.18 | $9.40 | $9.95 | $9.95 | 34,807,260 |
| 2024-05-21 | $8.92 | $9.97 | $8.91 | $9.57 | $9.57 | 34,431,030 |
| 2024-05-20 | $8.79 | $9.02 | $8.75 | $8.93 | $8.93 | 7,980,700 |
| 2024-05-17 | $8.77 | $8.89 | $8.60 | $8.79 | $8.79 | 6,744,880 |
| 2024-05-16 | $8.80 | $8.96 | $8.70 | $8.74 | $8.74 | 5,411,620 |
| 2024-05-15 | $8.97 | $9.04 | $8.76 | $8.87 | $8.87 | 8,891,740 |
| 2024-05-14 | $8.87 | $9.12 | $8.78 | $8.93 | $8.93 | 8,592,100 |
| 2024-05-13 | $8.80 | $9.02 | $8.53 | $8.85 | $8.85 | 7,073,800 |
| 2024-05-10 | $8.97 | $9.07 | $8.71 | $8.88 | $8.88 | 6,014,770 |
| 2024-05-09 | $8.79 | $9.04 | $8.79 | $8.94 | $8.94 | 6,367,050 |
| 2024-05-08 | $8.87 | $8.97 | $8.73 | $8.82 | $8.82 | 4,854,740 |
| 2024-05-07 | $8.79 | $8.91 | $8.71 | $8.91 | $8.91 | 6,180,190 |
| 2024-05-06 | $8.65 | $8.86 | $8.65 | $8.79 | $8.79 | 5,813,180 |
| 2024-04-30 | $8.65 | $8.85 | $8.48 | $8.56 | $8.56 | 5,915,130 |
| 2024-04-29 | $8.43 | $8.65 | $8.41 | $8.65 | $8.65 | 7,377,270 |
| 2024-04-26 | $8.35 | $8.52 | $8.23 | $8.42 | $8.42 | 6,201,000 |
| 2024-04-25 | $8.15 | $8.53 | $8.06 | $8.39 | $8.39 | 7,108,720 |
| 2024-04-24 | $7.87 | $8.22 | $7.87 | $8.16 | $8.16 | 5,981,520 |
| 2024-04-23 | $7.66 | $7.94 | $7.62 | $7.91 | $7.91 | 6,047,180 |
| 2024-04-22 | $7.76 | $7.93 | $7.50 | $7.69 | $7.69 | 6,149,870 |
| 2024-04-19 | $7.92 | $8.00 | $7.69 | $7.83 | $7.83 | 5,548,220 |
| 2024-04-18 | $8.09 | $8.16 | $7.88 | $8.01 | $8.01 | 6,181,320 |
| 2024-04-17 | $7.52 | $8.14 | $7.51 | $8.11 | $8.11 | 8,934,110 |
| 2024-04-16 | $7.90 | $7.91 | $7.24 | $7.38 | $7.38 | 11,749,160 |
| 2024-04-15 | $8.40 | $8.47 | $7.83 | $7.97 | $7.97 | 8,360,520 |
| 2024-04-12 | $8.54 | $8.67 | $8.40 | $8.41 | $8.41 | 4,428,860 |
| 2024-04-11 | $8.50 | $8.71 | $8.45 | $8.51 | $8.51 | 5,271,440 |
| 2024-04-10 | $8.90 | $8.91 | $8.47 | $8.62 | $8.62 | 6,349,520 |
| 2024-04-09 | $8.66 | $8.96 | $8.65 | $8.84 | $8.84 | 5,489,450 |
| 2024-04-08 | $8.94 | $8.94 | $8.60 | $8.66 | $8.66 | 6,915,770 |
| 2024-04-03 | $9.20 | $9.21 | $8.88 | $8.97 | $8.97 | 8,709,700 |
| 2024-04-02 | $9.24 | $9.36 | $9.12 | $9.21 | $9.21 | 7,052,700 |
| 2024-04-01 | $9.00 | $9.30 | $8.99 | $9.24 | $9.24 | 8,438,300 |
| 2024-03-29 | $8.89 | $9.03 | $8.75 | $8.94 | $8.94 | 5,849,600 |
| 2024-03-28 | $8.66 | $9.05 | $8.60 | $8.85 | $8.85 | 9,852,420 |
| 2024-03-27 | $9.15 | $9.15 | $8.67 | $8.70 | $8.70 | 10,391,290 |
| 2024-03-26 | $9.02 | $9.22 | $8.97 | $9.10 | $9.10 | 7,113,520 |
| 2024-03-25 | $9.42 | $9.47 | $9.05 | $9.08 | $9.08 | 9,167,000 |
| 2024-03-22 | $9.52 | $9.52 | $9.18 | $9.36 | $9.36 | 9,357,860 |
| 2024-03-21 | $9.56 | $9.58 | $9.35 | $9.48 | $9.48 | 8,360,590 |
| 2024-03-20 | $9.36 | $9.62 | $9.35 | $9.50 | $9.50 | 10,233,020 |
| 2024-03-19 | $9.26 | $9.70 | $9.26 | $9.41 | $9.41 | 12,669,780 |
| 2024-03-18 | $9.19 | $9.39 | $9.12 | $9.30 | $9.30 | 12,299,860 |
| 2024-03-15 | $8.91 | $9.13 | $8.85 | $9.13 | $9.13 | 11,768,060 |
| 2024-03-14 | $9.04 | $9.20 | $8.79 | $9.00 | $9.00 | 16,165,100 |
| 2024-03-13 | $9.09 | $9.17 | $8.91 | $9.08 | $9.08 | 22,291,670 |
| 2024-03-12 | $8.95 | $9.45 | $8.91 | $9.35 | $9.35 | 17,895,020 |
| 2024-03-11 | $8.81 | $8.95 | $8.72 | $8.95 | $8.95 | 9,744,440 |
| 2024-03-08 | $8.69 | $8.86 | $8.60 | $8.78 | $8.78 | 10,459,130 |
| 2024-03-07 | $9.07 | $9.20 | $8.68 | $8.70 | $8.70 | 13,476,570 |
| 2024-03-06 | $8.40 | $8.95 | $8.40 | $8.89 | $8.89 | 13,541,040 |
| 2024-03-05 | $8.62 | $8.65 | $8.41 | $8.45 | $8.45 | 9,166,000 |
| 2024-03-04 | $8.94 | $8.94 | $8.41 | $8.68 | $8.68 | 14,853,210 |
| 2024-03-01 | $8.64 | $9.00 | $8.64 | $8.91 | $8.91 | 11,465,570 |
| 2024-02-29 | $8.11 | $8.66 | $8.02 | $8.65 | $8.65 | 15,910,740 |
| 2024-02-28 | $9.40 | $9.43 | $8.10 | $8.21 | $8.21 | 26,374,690 |
| 2024-02-27 | $9.23 | $9.46 | $9.10 | $9.40 | $9.40 | 11,601,770 |
| 2024-02-26 | $9.60 | $9.75 | $9.11 | $9.29 | $9.29 | 17,789,900 |
| 2024-02-23 | $8.50 | $9.17 | $8.46 | $9.08 | $9.08 | 18,173,770 |
| 2024-02-22 | $8.23 | $8.53 | $8.10 | $8.51 | $8.51 | 15,383,480 |
| 2024-02-21 | $8.03 | $8.55 | $7.91 | $8.19 | $8.19 | 12,567,940 |
| 2024-02-20 | $7.78 | $8.25 | $7.61 | $8.14 | $8.14 | 10,988,570 |
| 2024-02-19 | $7.80 | $8.00 | $7.58 | $7.82 | $7.82 | 17,822,260 |
| 2024-02-08 | $6.80 | $7.77 | $6.36 | $7.58 | $7.58 | 28,214,840 |
| 2024-02-07 | $7.00 | $7.09 | $6.53 | $6.74 | $6.74 | 27,084,290 |
| 2024-02-06 | $6.30 | $7.24 | $5.93 | $7.00 | $7.00 | 24,026,760 |
| 2024-02-05 | $7.60 | $7.69 | $6.50 | $6.66 | $6.66 | 21,307,360 |
| 2024-02-02 | $8.31 | $8.38 | $7.36 | $7.70 | $7.70 | 13,147,250 |
| 2024-02-01 | $8.45 | $8.54 | $8.04 | $8.23 | $8.23 | 11,273,380 |
| 2024-01-31 | $8.90 | $8.96 | $8.36 | $8.42 | $8.42 | 12,231,160 |
| 2024-01-30 | $9.19 | $9.40 | $8.89 | $8.96 | $8.96 | 9,805,410 |
| 2024-01-29 | $9.74 | $9.74 | $9.22 | $9.26 | $9.26 | 8,728,380 |
| 2024-01-26 | $9.99 | $10.04 | $9.63 | $9.68 | $9.68 | 9,457,180 |
| 2024-01-25 | $9.82 | $10.05 | $9.65 | $9.99 | $9.99 | 9,609,970 |
| 2024-01-24 | $9.64 | $10.07 | $9.46 | $9.78 | $9.78 | 11,129,580 |
| 2024-01-23 | $9.92 | $9.95 | $9.43 | $9.63 | $9.63 | 12,660,340 |
| 2024-01-22 | $10.75 | $10.78 | $9.76 | $9.83 | $9.83 | 12,886,550 |
| 2024-01-19 | $10.89 | $11.06 | $10.60 | $10.68 | $10.68 | 11,668,670 |
| 2024-01-18 | $11.38 | $11.52 | $10.62 | $10.93 | $10.93 | 21,581,750 |
| 2024-01-17 | $11.76 | $11.84 | $11.43 | $11.44 | $11.44 | 7,068,160 |
| 2024-01-16 | $11.76 | $11.97 | $11.57 | $11.71 | $11.71 | 8,532,980 |
| 2024-01-15 | $11.77 | $12.00 | $11.60 | $11.74 | $11.74 | 6,935,860 |
| 2024-01-12 | $12.02 | $12.41 | $11.79 | $11.81 | $11.81 | 9,627,280 |
| 2024-01-11 | $11.60 | $12.15 | $11.60 | $12.00 | $12.00 | 12,366,320 |
| 2024-01-10 | $11.95 | $12.08 | $11.67 | $11.68 | $11.68 | 9,303,000 |
| 2024-01-09 | $11.84 | $12.38 | $11.83 | $12.06 | $12.06 | 9,973,020 |
| 2024-01-08 | $11.82 | $12.21 | $11.75 | $11.80 | $11.80 | 11,614,060 |
| 2024-01-05 | $11.89 | $12.13 | $11.66 | $11.80 | $11.80 | 9,528,200 |
| 2024-01-04 | $11.95 | $12.14 | $11.81 | $11.92 | $11.92 | 14,957,430 |
| 2024-01-03 | $12.68 | $12.87 | $11.75 | $12.00 | $12.00 | 24,709,980 |
| 2024-01-02 | $12.80 | $13.00 | $12.55 | $12.80 | $12.80 | 13,350,690 |
| 2024-01-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-12-29 | $12.67 | $13.06 | $12.53 | $12.91 | $12.91 | 17,724,010 |
| 2023-12-28 | $12.18 | $13.10 | $12.10 | $12.73 | $12.73 | 23,175,000 |
| 2023-12-27 | $11.88 | $12.14 | $11.67 | $12.09 | $12.09 | 13,738,020 |
| 2023-12-26 | $12.04 | $12.41 | $11.69 | $11.87 | $11.87 | 16,802,560 |
| 2023-12-25 | $11.93 | $12.41 | $11.93 | $12.08 | $12.08 | 21,544,430 |
| 2023-12-22 | $12.08 | $12.53 | $11.77 | $11.90 | $11.90 | 31,460,060 |
| 2023-12-21 | $11.79 | $12.44 | $11.48 | $12.00 | $12.00 | 38,475,140 |
| 2023-12-20 | $10.97 | $12.36 | $10.90 | $11.67 | $11.67 | 57,283,520 |
| 2023-12-19 | $10.35 | $10.97 | $10.10 | $10.97 | $10.97 | 35,472,380 |
| 2023-12-18 | $9.90 | $10.46 | $9.89 | $10.31 | $10.31 | 21,597,360 |
| 2023-12-15 | $9.99 | $10.08 | $9.83 | $9.93 | $9.93 | 4,427,520 |
| 2023-12-14 | $10.05 | $10.13 | $9.95 | $9.99 | $9.99 | 6,378,430 |
| 2023-12-13 | $9.84 | $10.22 | $9.70 | $9.99 | $9.99 | 10,050,410 |
| 2023-12-12 | $9.94 | $9.94 | $9.74 | $9.81 | $9.81 | 4,208,880 |
| 2023-12-11 | $9.73 | $9.92 | $9.62 | $9.91 | $9.91 | 5,132,230 |
| 2023-12-08 | $9.89 | $9.93 | $9.69 | $9.73 | $9.73 | 5,867,680 |
| 2023-12-07 | $9.83 | $9.88 | $9.70 | $9.82 | $9.82 | 6,016,100 |
| 2023-12-06 | $9.85 | $10.01 | $9.71 | $9.83 | $9.83 | 6,424,380 |
| 2023-12-05 | $10.05 | $10.08 | $9.80 | $9.80 | $9.80 | 6,606,760 |
| 2023-12-04 | $9.98 | $10.22 | $9.98 | $10.04 | $10.04 | 6,953,700 |
| 2023-12-01 | $10.04 | $10.04 | $9.87 | $9.98 | $9.98 | 5,463,860 |
| 2023-11-30 | $10.12 | $10.30 | $9.89 | $10.04 | $10.04 | 7,619,620 |
| 2023-11-29 | $10.20 | $10.28 | $10.08 | $10.16 | $10.16 | 5,771,000 |
| 2023-11-28 | $9.97 | $10.26 | $9.90 | $10.19 | $10.19 | 7,712,720 |
| 2023-11-27 | $9.93 | $10.09 | $9.80 | $9.98 | $9.98 | 6,784,920 |
| 2023-11-24 | $10.13 | $10.18 | $9.88 | $9.92 | $9.92 | 8,357,710 |
| 2023-11-23 | $9.95 | $10.26 | $9.95 | $10.14 | $10.14 | 9,233,230 |
| 2023-11-22 | $10.21 | $10.27 | $9.93 | $9.98 | $9.98 | 11,337,840 |
| 2023-11-21 | $10.56 | $10.56 | $10.19 | $10.27 | $10.27 | 17,688,620 |
| 2023-11-20 | $10.10 | $10.67 | $10.05 | $10.56 | $10.56 | 24,488,910 |
| 2023-11-17 | $9.91 | $10.05 | $9.85 | $10.03 | $10.03 | 10,764,370 |
| 2023-11-16 | $10.16 | $10.17 | $9.90 | $9.93 | $9.93 | 19,548,870 |
| 2023-11-15 | $9.60 | $10.49 | $9.53 | $10.17 | $10.17 | 25,517,460 |
| 2023-11-14 | $9.46 | $9.72 | $9.46 | $9.59 | $9.59 | 9,308,650 |
| 2023-11-13 | $9.30 | $9.49 | $9.30 | $9.44 | $9.44 | 6,858,310 |
| 2023-11-10 | $9.28 | $9.36 | $9.19 | $9.27 | $9.27 | 6,006,830 |
| 2023-11-09 | $9.66 | $9.66 | $9.50 | $9.54 | $9.29 | 6,930,490 |
| 2023-11-08 | $9.58 | $9.72 | $9.53 | $9.66 | $9.41 | 6,602,720 |
| 2023-11-07 | $9.61 | $9.68 | $9.52 | $9.59 | $9.34 | 5,606,410 |
| 2023-11-06 | $9.54 | $9.68 | $9.50 | $9.64 | $9.39 | 8,907,580 |
| 2023-11-03 | $9.45 | $9.69 | $9.36 | $9.57 | $9.32 | 10,407,600 |
| 2023-11-02 | $9.40 | $9.45 | $9.23 | $9.26 | $9.02 | 4,673,700 |
| 2023-11-01 | $9.08 | $9.45 | $9.05 | $9.37 | $9.12 | 8,797,460 |
| 2023-10-31 | $9.16 | $9.20 | $9.02 | $9.07 | $8.83 | 5,595,160 |
| 2023-10-30 | $9.10 | $9.20 | $8.98 | $9.16 | $8.92 | 5,923,440 |
| 2023-10-27 | $9.02 | $9.15 | $8.93 | $9.14 | $8.90 | 4,821,980 |
| 2023-10-26 | $8.88 | $9.03 | $8.71 | $9.01 | $8.77 | 5,186,740 |
| 2023-10-25 | $8.82 | $9.12 | $8.82 | $8.91 | $8.68 | 4,962,400 |
| 2023-10-24 | $8.58 | $8.87 | $8.57 | $8.82 | $8.59 | 5,836,990 |
| 2023-10-23 | $8.88 | $8.97 | $8.49 | $8.53 | $8.31 | 7,186,690 |
| 2023-10-20 | $8.84 | $9.16 | $8.81 | $8.88 | $8.65 | 7,674,640 |
| 2023-10-19 | $9.00 | $9.09 | $8.81 | $8.84 | $8.61 | 8,061,610 |
| 2023-10-18 | $9.11 | $9.17 | $8.99 | $9.07 | $8.83 | 7,704,880 |
| 2023-10-17 | $9.33 | $9.48 | $9.03 | $9.10 | $9.10 | 12,709,860 |
| 2023-10-16 | $9.32 | $9.34 | $9.13 | $9.19 | $9.19 | 6,222,440 |
| 2023-10-13 | $9.52 | $9.52 | $9.16 | $9.25 | $9.25 | 7,520,940 |
| 2023-10-12 | $9.32 | $9.57 | $9.23 | $9.55 | $9.55 | 7,390,390 |
| 2023-10-11 | $9.30 | $9.43 | $9.14 | $9.32 | $9.32 | 6,189,610 |
| 2023-10-10 | $9.40 | $9.46 | $9.24 | $9.28 | $9.28 | 6,156,760 |
| 2023-10-09 | $9.39 | $9.53 | $9.31 | $9.40 | $9.40 | 7,757,080 |
| 2023-09-28 | $9.50 | $9.58 | $9.32 | $9.46 | $9.46 | 9,531,680 |
| 2023-09-27 | $9.38 | $9.57 | $9.26 | $9.41 | $9.41 | 6,629,560 |
| 2023-09-26 | $9.24 | $9.45 | $9.23 | $9.36 | $9.36 | 4,541,320 |
| 2023-09-25 | $9.33 | $9.60 | $9.21 | $9.26 | $9.26 | 5,045,700 |
| 2023-09-22 | $9.05 | $9.35 | $9.02 | $9.32 | $9.32 | 5,816,610 |
| 2023-09-21 | $9.14 | $9.25 | $9.01 | $9.04 | $9.04 | 5,338,880 |
| 2023-09-20 | $9.16 | $9.37 | $9.10 | $9.11 | $9.11 | 5,902,200 |
| 2023-09-19 | $9.43 | $9.43 | $9.11 | $9.21 | $9.21 | 5,578,200 |
| 2023-09-18 | $9.06 | $9.56 | $8.98 | $9.41 | $9.41 | 8,155,040 |
| 2023-09-15 | $9.18 | $9.23 | $9.04 | $9.08 | $9.08 | 5,014,840 |
| 2023-09-14 | $9.35 | $9.43 | $9.10 | $9.14 | $9.14 | 6,301,820 |
| 2023-09-13 | $9.69 | $9.69 | $9.30 | $9.43 | $9.43 | 7,113,740 |
| 2023-09-12 | $9.62 | $9.78 | $9.57 | $9.66 | $9.66 | 5,794,820 |
| 2023-09-11 | $9.60 | $9.70 | $9.35 | $9.61 | $9.61 | 4,792,940 |
| 2023-09-08 | $9.49 | $9.75 | $9.39 | $9.58 | $9.58 | 5,091,850 |
| 2023-09-07 | $9.75 | $9.80 | $9.48 | $9.50 | $9.50 | 5,619,260 |
| 2023-09-06 | $9.78 | $9.80 | $9.65 | $9.80 | $9.80 | 4,358,880 |
| 2023-09-05 | $9.73 | $9.90 | $9.68 | $9.77 | $9.77 | 4,891,370 |
| 2023-09-04 | $9.70 | $9.80 | $9.61 | $9.80 | $9.80 | 5,826,010 |
| 2023-09-01 | $9.74 | $9.75 | $9.53 | $9.72 | $9.72 | 5,442,150 |
| 2023-08-31 | $9.92 | $9.93 | $9.62 | $9.69 | $9.69 | 7,732,710 |
| 2023-08-30 | $9.88 | $10.05 | $9.82 | $9.89 | $9.89 | 9,874,900 |
| 2023-08-29 | $9.11 | $9.97 | $9.07 | $9.92 | $9.92 | 15,401,370 |
| 2023-08-28 | $9.66 | $9.73 | $9.11 | $9.15 | $9.15 | 5,910,050 |
| 2023-08-25 | $9.39 | $9.39 | $9.03 | $9.07 | $9.07 | 4,480,270 |
| 2023-08-24 | $9.37 | $9.47 | $9.27 | $9.34 | $9.34 | 5,335,680 |
| 2023-08-23 | $9.50 | $9.56 | $9.28 | $9.36 | $9.36 | 4,897,300 |
| 2023-08-22 | $9.50 | $9.60 | $9.28 | $9.50 | $9.50 | 5,192,940 |
| 2023-08-21 | $9.58 | $9.80 | $9.45 | $9.46 | $9.46 | 4,883,200 |
| 2023-08-18 | $9.76 | $9.86 | $9.56 | $9.56 | $9.56 | 6,728,200 |
| 2023-08-17 | $9.50 | $9.90 | $9.32 | $9.77 | $9.77 | 8,006,340 |
| 2023-08-16 | $9.54 | $9.65 | $9.42 | $9.42 | $9.42 | 3,713,380 |
| 2023-08-15 | $9.68 | $9.83 | $9.52 | $9.57 | $9.57 | 4,847,040 |
| 2023-08-14 | $9.57 | $9.70 | $9.51 | $9.67 | $9.67 | 4,552,720 |
| 2023-08-11 | $9.80 | $9.82 | $9.57 | $9.58 | $9.58 | 3,778,960 |
| 2023-08-10 | $9.76 | $9.82 | $9.67 | $9.74 | $9.74 | 4,373,280 |
| 2023-08-09 | $9.94 | $9.94 | $9.71 | $9.78 | $9.78 | 4,197,700 |
| 2023-08-08 | $10.03 | $10.05 | $9.84 | $9.94 | $9.94 | 4,233,020 |
| 2023-08-07 | $9.83 | $10.10 | $9.80 | $9.98 | $9.98 | 7,649,470 |
| 2023-08-04 | $9.85 | $9.98 | $9.77 | $9.86 | $9.86 | 6,262,020 |
| 2023-08-03 | $10.09 | $10.09 | $9.71 | $9.75 | $9.75 | 9,025,880 |
| 2023-08-02 | $10.04 | $10.06 | $9.88 | $10.01 | $10.01 | 5,298,760 |
| 2023-08-01 | $10.22 | $10.22 | $9.95 | $9.99 | $9.99 | 7,353,810 |
| 2023-07-31 | $10.51 | $10.59 | $10.17 | $10.23 | $10.23 | 7,356,990 |
| 2023-07-28 | $10.55 | $10.60 | $10.28 | $10.51 | $10.51 | 7,051,380 |
| 2023-07-27 | $10.71 | $10.93 | $10.45 | $10.53 | $10.53 | 7,134,140 |
| 2023-07-26 | $11.00 | $11.02 | $10.64 | $10.69 | $10.69 | 6,481,960 |
| 2023-07-25 | $10.83 | $11.09 | $10.80 | $11.04 | $11.04 | 6,598,450 |
| 2023-07-24 | $10.89 | $10.96 | $10.68 | $10.71 | $10.71 | 6,392,840 |
| 2023-07-21 | $11.16 | $11.25 | $10.82 | $10.91 | $10.91 | 13,532,670 |
| 2023-07-20 | $11.14 | $11.60 | $11.07 | $11.14 | $11.14 | 12,158,920 |
| 2023-07-19 | $11.26 | $11.35 | $11.01 | $11.11 | $11.11 | 7,734,640 |
| 2023-07-18 | $11.26 | $11.44 | $11.15 | $11.23 | $11.23 | 8,133,160 |
| 2023-07-17 | $11.37 | $11.61 | $11.15 | $11.30 | $11.30 | 11,469,400 |
| 2023-07-14 | $11.32 | $11.72 | $11.15 | $11.47 | $11.47 | 15,511,050 |
| 2023-07-13 | $11.31 | $11.51 | $11.10 | $11.34 | $11.34 | 9,081,060 |
| 2023-07-12 | $11.35 | $11.61 | $11.15 | $11.22 | $11.22 | 10,839,570 |
| 2023-07-11 | $11.22 | $11.38 | $11.08 | $11.32 | $11.32 | 10,315,480 |
| 2023-07-10 | $11.60 | $11.71 | $11.10 | $11.21 | $11.21 | 14,889,160 |
| 2023-07-07 | $11.74 | $11.82 | $11.35 | $11.56 | $11.56 | 19,417,860 |
| 2023-07-06 | $11.47 | $12.15 | $11.37 | $11.81 | $11.81 | 26,789,190 |
| 2023-07-05 | $11.51 | $12.10 | $11.31 | $11.46 | $11.46 | 19,495,580 |
| 2023-07-04 | $11.20 | $11.80 | $11.16 | $11.55 | $11.55 | 25,511,820 |
| 2023-07-03 | $11.81 | $11.98 | $11.15 | $11.28 | $11.28 | 38,925,150 |
| 2023-06-30 | $11.58 | $12.20 | $11.40 | $11.94 | $11.94 | 36,712,580 |
| 2023-06-29 | $11.51 | $12.28 | $11.40 | $11.63 | $11.63 | 51,233,220 |
| 2023-06-28 | $11.15 | $11.68 | $11.05 | $11.39 | $11.39 | 38,805,510 |
| 2023-06-27 | $11.46 | $11.46 | $10.68 | $11.00 | $11.00 | 30,182,280 |
| 2023-06-26 | $11.51 | $11.88 | $11.12 | $11.23 | $11.23 | 47,126,130 |
| 2023-06-21 | $11.02 | $11.49 | $10.72 | $10.80 | $10.80 | 37,325,950 |
| 2023-06-20 | $10.00 | $11.50 | $10.00 | $10.92 | $10.92 | 35,525,120 |
| 2023-06-19 | $10.02 | $10.11 | $9.83 | $9.93 | $9.93 | 10,749,890 |
| 2023-06-16 | $9.45 | $10.10 | $9.45 | $10.02 | $10.02 | 14,962,070 |
| 2023-06-15 | $9.15 | $9.45 | $9.15 | $9.43 | $9.43 | 6,030,800 |
| 2023-06-14 | $9.22 | $9.29 | $9.12 | $9.19 | $9.19 | 3,778,110 |
| 2023-06-13 | $9.30 | $9.38 | $9.20 | $9.25 | $9.25 | 3,703,140 |
| 2023-06-12 | $8.91 | $9.28 | $8.86 | $9.25 | $9.25 | 5,767,130 |
| 2023-06-09 | $8.94 | $9.09 | $8.85 | $8.93 | $8.93 | 4,012,340 |
| 2023-06-08 | $8.91 | $9.05 | $8.83 | $8.88 | $8.88 | 3,948,540 |
| 2023-06-07 | $9.07 | $9.15 | $8.86 | $8.91 | $8.91 | 4,251,960 |
| 2023-06-06 | $9.35 | $9.40 | $9.03 | $9.05 | $9.05 | 6,677,140 |
| 2023-06-05 | $9.74 | $9.78 | $9.37 | $9.39 | $9.39 | 6,776,170 |
| 2023-06-02 | $9.55 | $9.90 | $9.52 | $9.70 | $9.70 | 7,055,800 |
| 2023-06-01 | $9.48 | $9.61 | $9.39 | $9.51 | $9.51 | 4,553,680 |
| 2023-05-31 | $9.55 | $9.59 | $9.40 | $9.55 | $9.55 | 3,981,820 |
| 2023-05-30 | $9.59 | $9.82 | $9.49 | $9.55 | $9.55 | 4,141,600 |
| 2023-05-29 | $9.70 | $9.78 | $9.54 | $9.55 | $9.55 | 4,898,980 |
| 2023-05-26 | $9.76 | $9.84 | $9.47 | $9.66 | $9.66 | 7,365,440 |
| 2023-05-25 | $9.80 | $9.85 | $9.54 | $9.76 | $9.76 | 5,651,880 |
| 2023-05-24 | $11.83 | $11.93 | $11.67 | $11.75 | $9.71 | 3,904,230 |
| 2023-05-23 | $11.76 | $11.95 | $11.69 | $11.78 | $9.74 | 4,258,640 |
| 2023-05-22 | $11.65 | $11.85 | $11.50 | $11.76 | $9.72 | 4,351,700 |
| 2023-05-19 | $11.75 | $11.79 | $11.60 | $11.68 | $9.65 | 3,944,890 |
| 2023-05-18 | $11.58 | $11.82 | $11.47 | $11.80 | $9.75 | 6,847,000 |
| 2023-05-17 | $11.45 | $11.56 | $11.33 | $11.54 | $9.54 | 4,780,700 |
| 2023-05-16 | $11.37 | $11.59 | $11.31 | $11.46 | $9.47 | 6,676,500 |
| 2023-05-15 | $11.20 | $11.63 | $11.20 | $11.40 | $9.42 | 6,775,630 |
| 2023-05-12 | $11.40 | $11.51 | $11.20 | $11.22 | $11.22 | 2,869,100 |
| 2023-05-11 | $11.50 | $11.55 | $11.33 | $11.42 | $11.42 | 3,427,700 |
| 2023-05-10 | $11.04 | $11.54 | $11.00 | $11.48 | $11.48 | 4,543,160 |
| 2023-05-09 | $11.20 | $11.31 | $11.02 | $11.04 | $11.04 | 3,661,690 |
| 2023-05-08 | $11.44 | $11.68 | $11.20 | $11.26 | $11.26 | 5,083,690 |
| 2023-05-05 | $11.63 | $11.69 | $11.24 | $11.42 | $11.42 | 4,201,420 |
| 2023-05-04 | $11.31 | $11.72 | $11.25 | $11.54 | $11.54 | 7,557,830 |
| 2023-05-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2023-05-02 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2023-04-28 | $11.18 | $11.38 | $11.18 | $11.31 | $11.31 | 5,540,100 |
| 2023-04-27 | $11.14 | $11.24 | $11.00 | $11.17 | $11.17 | 5,561,600 |
| 2023-04-26 | $10.19 | $11.30 | $10.14 | $11.07 | $11.07 | 14,103,610 |
| 2023-04-25 | $10.51 | $10.58 | $9.90 | $10.14 | $10.14 | 5,673,510 |
| 2023-04-24 | $10.56 | $10.70 | $10.37 | $10.51 | $10.51 | 3,001,980 |
| 2023-04-21 | $10.95 | $11.03 | $10.53 | $10.57 | $10.57 | 4,386,400 |
| 2023-04-20 | $11.26 | $11.28 | $10.82 | $10.96 | $10.96 | 5,180,290 |
| 2023-04-19 | $11.47 | $11.47 | $11.25 | $11.29 | $11.29 | 2,726,230 |
| 2023-04-18 | $11.48 | $11.55 | $11.32 | $11.50 | $11.50 | 3,233,700 |
| 2023-04-17 | $11.31 | $11.54 | $11.31 | $11.54 | $11.54 | 3,668,000 |
| 2023-04-14 | $11.18 | $11.36 | $11.15 | $11.31 | $11.31 | 2,766,700 |
| 2023-04-13 | $11.38 | $11.52 | $11.15 | $11.15 | $11.15 | 4,754,570 |
| 2023-04-12 | $11.31 | $11.40 | $11.22 | $11.38 | $11.38 | 2,254,500 |
| 2023-04-11 | $11.40 | $11.45 | $11.18 | $11.28 | $11.28 | 2,865,400 |
| 2023-04-10 | $11.48 | $11.66 | $11.33 | $11.39 | $11.39 | 3,792,680 |
| 2023-04-07 | $11.22 | $11.51 | $11.22 | $11.47 | $11.47 | 3,907,620 |
| 2023-04-06 | $11.39 | $11.39 | $11.16 | $11.22 | $11.22 | 3,421,290 |
| 2023-04-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-04-04 | $11.80 | $11.82 | $11.29 | $11.43 | $11.43 | 7,111,770 |
| 2023-04-03 | $11.91 | $11.98 | $11.70 | $11.80 | $11.80 | 5,628,020 |
| 2023-03-31 | $11.95 | $12.18 | $11.81 | $11.89 | $11.89 | 4,550,120 |
| 2023-03-30 | $11.92 | $12.04 | $11.79 | $11.93 | $11.93 | 2,816,670 |
| 2023-03-29 | $12.05 | $12.11 | $11.88 | $11.95 | $11.95 | 3,591,240 |
| 2023-03-28 | $12.31 | $12.39 | $11.97 | $12.02 | $12.02 | 5,122,000 |
| 2023-03-27 | $12.48 | $12.53 | $12.24 | $12.29 | $12.29 | 4,707,400 |
| 2023-03-24 | $12.51 | $12.75 | $12.38 | $12.51 | $12.51 | 4,467,490 |
| 2023-03-23 | $12.40 | $12.69 | $12.37 | $12.52 | $12.52 | 3,290,230 |
| 2023-03-22 | $12.47 | $12.81 | $12.40 | $12.48 | $12.48 | 6,081,810 |
| 2023-03-21 | $11.85 | $12.43 | $11.70 | $12.42 | $12.42 | 7,383,540 |
| 2023-03-20 | $12.18 | $12.18 | $11.74 | $11.83 | $11.83 | 7,453,180 |
| 2023-03-17 | $12.29 | $12.36 | $12.07 | $12.18 | $12.18 | 3,910,660 |
| 2023-03-16 | $12.40 | $12.40 | $12.10 | $12.11 | $12.11 | 2,661,700 |
| 2023-03-15 | $12.37 | $12.58 | $12.30 | $12.42 | $12.42 | 2,517,500 |
| 2023-03-14 | $12.50 | $12.58 | $12.04 | $12.33 | $12.33 | 4,981,490 |
| 2023-03-13 | $12.61 | $12.79 | $12.38 | $12.56 | $12.56 | 5,681,600 |
| 2023-03-10 | $13.04 | $13.27 | $12.82 | $12.84 | $12.84 | 4,144,500 |
| 2023-03-09 | $13.12 | $13.35 | $12.85 | $13.23 | $13.23 | 5,674,310 |
| 2023-03-08 | $12.90 | $13.17 | $12.88 | $13.17 | $13.17 | 3,728,670 |
| 2023-03-07 | $13.49 | $13.55 | $12.84 | $12.90 | $12.90 | 6,437,000 |
| 2023-03-06 | $13.28 | $13.58 | $13.20 | $13.49 | $13.49 | 5,261,000 |
| 2023-03-03 | $13.30 | $13.48 | $13.10 | $13.26 | $13.26 | 5,457,400 |
| 2023-03-02 | $13.50 | $13.90 | $13.30 | $13.39 | $13.39 | 7,569,200 |
| 2023-03-01 | $13.68 | $13.69 | $13.39 | $13.50 | $13.50 | 5,078,150 |
| 2023-02-28 | $13.79 | $13.84 | $13.48 | $13.65 | $13.65 | 4,498,890 |
| 2023-02-27 | $14.11 | $14.17 | $13.60 | $13.65 | $13.65 | 6,232,600 |
| 2023-02-24 | $14.22 | $14.50 | $13.92 | $14.12 | $14.12 | 7,049,800 |
| 2023-02-23 | $14.26 | $14.57 | $14.04 | $14.22 | $14.22 | 7,794,340 |
| 2023-02-22 | $14.03 | $14.50 | $13.94 | $14.18 | $14.18 | 7,189,530 |
| 2023-02-21 | $14.21 | $14.33 | $13.90 | $14.08 | $14.08 | 7,460,790 |
| 2023-02-20 | $14.08 | $14.48 | $14.00 | $14.31 | $14.31 | 7,738,830 |
| 2023-02-17 | $14.55 | $14.64 | $13.88 | $14.08 | $14.08 | 12,816,060 |
| 2023-02-16 | $15.30 | $15.44 | $14.29 | $14.53 | $14.53 | 14,203,770 |
| 2023-02-15 | $15.11 | $15.69 | $15.10 | $15.39 | $15.39 | 13,900,350 |
| 2023-02-14 | $14.89 | $15.06 | $14.65 | $14.96 | $14.96 | 10,746,110 |
| 2023-02-13 | $14.29 | $15.25 | $14.29 | $14.88 | $14.88 | 15,701,570 |
| 2023-02-10 | $13.90 | $14.59 | $13.90 | $14.12 | $14.12 | 12,339,810 |
| 2023-02-09 | $13.95 | $14.04 | $13.64 | $13.82 | $13.82 | 11,888,660 |
| 2023-02-08 | $14.30 | $14.40 | $13.96 | $14.00 | $14.00 | 7,130,900 |
| 2023-02-07 | $14.02 | $14.41 | $13.88 | $14.32 | $14.32 | 8,692,080 |
| 2023-02-06 | $14.10 | $14.56 | $13.95 | $14.10 | $14.10 | 13,206,060 |
| 2023-02-03 | $13.31 | $14.20 | $13.26 | $14.15 | $14.15 | 16,521,100 |
| 2023-02-02 | $12.87 | $13.66 | $12.86 | $13.46 | $13.46 | 13,339,250 |
| 2023-02-01 | $12.72 | $12.89 | $12.64 | $12.87 | $12.87 | 5,593,490 |
| 2023-01-31 | $12.60 | $12.80 | $12.41 | $12.76 | $12.76 | 6,287,670 |
| 2023-01-30 | $12.45 | $12.83 | $12.45 | $12.57 | $12.57 | 9,250,800 |
| 2023-01-20 | $12.14 | $12.48 | $12.12 | $12.27 | $12.27 | 5,970,400 |
| 2023-01-19 | $11.95 | $12.08 | $11.86 | $12.06 | $12.06 | 4,287,890 |
| 2023-01-18 | $12.00 | $12.25 | $11.92 | $11.98 | $11.98 | 5,311,680 |
| 2023-01-17 | $12.20 | $12.25 | $11.93 | $12.01 | $12.01 | 4,592,170 |
| 2023-01-16 | $12.20 | $12.34 | $12.03 | $12.15 | $12.15 | 5,576,810 |
| 2023-01-13 | $12.37 | $12.45 | $12.15 | $12.20 | $12.20 | 5,030,620 |
| 2023-01-12 | $12.30 | $12.62 | $12.28 | $12.39 | $12.39 | 5,115,700 |
| 2023-01-11 | $12.57 | $12.70 | $12.27 | $12.29 | $12.29 | 6,378,170 |
| 2023-01-10 | $13.13 | $13.15 | $12.54 | $12.61 | $12.61 | 9,911,900 |
| 2023-01-09 | $12.03 | $13.12 | $11.99 | $13.04 | $13.04 | 18,453,110 |
| 2023-01-06 | $11.84 | $12.15 | $11.82 | $11.92 | $11.92 | 10,055,950 |
| 2023-01-05 | $11.89 | $12.02 | $11.76 | $11.87 | $11.87 | 5,571,910 |
| 2023-01-04 | $12.05 | $12.15 | $11.63 | $11.88 | $11.88 | 7,117,740 |
| 2023-01-03 | $11.55 | $12.18 | $11.52 | $12.13 | $12.13 | 7,637,260 |
| 2023-01-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2022-12-30 | $11.61 | $11.88 | $11.44 | $11.54 | $11.54 | 4,770,950 |
| 2022-12-29 | $11.90 | $12.01 | $11.53 | $11.54 | $11.54 | 4,820,500 |
| 2022-12-28 | $12.24 | $12.24 | $11.68 | $11.99 | $11.99 | 5,981,190 |
| 2022-12-27 | $12.28 | $12.44 | $11.91 | $12.30 | $12.30 | 5,341,400 |
| 2022-12-26 | $11.88 | $12.42 | $11.88 | $12.28 | $12.28 | 3,385,360 |
| 2022-12-23 | $12.07 | $12.21 | $11.89 | $11.93 | $11.93 | 2,570,640 |
| 2022-12-22 | $12.33 | $12.58 | $12.06 | $12.14 | $12.14 | 4,265,020 |
| 2022-12-21 | $12.50 | $12.86 | $12.22 | $12.42 | $12.42 | 4,354,420 |
| 2022-12-20 | $12.09 | $12.68 | $11.88 | $12.66 | $12.66 | 8,508,710 |
| 2022-12-19 | $12.00 | $12.38 | $11.88 | $12.07 | $12.07 | 4,944,960 |
| 2022-12-16 | $12.35 | $12.39 | $11.89 | $11.99 | $11.99 | 5,960,800 |
| 2022-12-15 | $12.12 | $12.54 | $12.02 | $12.49 | $12.49 | 5,685,740 |
| 2022-12-14 | $12.56 | $12.63 | $12.12 | $12.21 | $12.21 | 6,240,540 |
| 2022-12-13 | $13.28 | $13.33 | $12.33 | $12.56 | $12.56 | 9,791,700 |
| 2022-12-12 | $13.24 | $13.36 | $13.02 | $13.36 | $13.36 | 3,377,200 |
| 2022-12-09 | $13.52 | $13.54 | $13.20 | $13.24 | $13.24 | 3,954,290 |
| 2022-12-08 | $13.88 | $13.88 | $13.45 | $13.45 | $13.45 | 4,799,710 |
| 2022-12-07 | $13.34 | $13.98 | $13.17 | $13.70 | $13.70 | 10,803,660 |
| 2022-12-06 | $13.48 | $13.48 | $13.17 | $13.36 | $13.36 | 4,646,030 |
| 2022-12-05 | $13.52 | $13.65 | $13.19 | $13.48 | $13.48 | 7,109,140 |
| 2022-12-01 | $13.82 | $14.14 | $13.76 | $13.88 | $13.88 | 7,041,420 |
| 2022-11-30 | $14.56 | $14.60 | $13.68 | $13.90 | $13.90 | 14,083,420 |
| 2022-11-29 | $14.78 | $14.86 | $14.32 | $14.78 | $14.78 | 13,899,770 |
| 2022-11-28 | $13.90 | $15.07 | $13.75 | $15.07 | $15.07 | 16,629,600 |
| 2022-11-25 | $13.64 | $14.26 | $13.55 | $13.97 | $13.97 | 9,265,670 |
| 2022-11-24 | $13.92 | $14.25 | $13.68 | $13.76 | $13.76 | 4,900,500 |
| 2022-11-23 | $13.45 | $13.97 | $13.01 | $13.92 | $13.92 | 9,777,760 |
| 2022-11-22 | $14.11 | $14.32 | $13.30 | $13.50 | $13.50 | 11,302,600 |
| 2022-11-21 | $13.91 | $14.44 | $13.58 | $14.27 | $14.27 | 8,144,840 |
| 2022-11-18 | $14.23 | $14.63 | $13.85 | $13.93 | $13.93 | 7,488,300 |
| 2022-11-17 | $14.29 | $14.60 | $13.65 | $14.11 | $14.11 | 10,032,700 |
| 2022-11-16 | $14.70 | $14.75 | $14.13 | $14.20 | $14.20 | 6,571,100 |
| 2022-11-15 | $13.87 | $14.89 | $13.77 | $14.79 | $14.79 | 10,884,760 |
| 2022-11-14 | $14.73 | $14.89 | $13.69 | $14.04 | $14.04 | 12,184,380 |
| 2022-11-11 | $14.99 | $15.30 | $14.45 | $14.83 | $14.83 | 9,879,900 |
| 2022-11-10 | $15.25 | $15.37 | $14.51 | $14.62 | $14.62 | 8,948,480 |
| 2022-11-09 | $15.57 | $15.60 | $15.12 | $15.30 | $15.30 | 7,416,900 |
| 2022-11-08 | $15.50 | $15.79 | $14.90 | $15.53 | $15.53 | 11,775,580 |
| 2022-11-07 | $15.56 | $15.91 | $15.25 | $15.41 | $15.41 | 10,242,640 |
| 2022-11-04 | $15.85 | $16.30 | $15.35 | $15.57 | $15.57 | 17,447,030 |
| 2022-11-03 | $15.65 | $15.97 | $15.20 | $15.86 | $15.86 | 11,997,150 |
| 2022-11-02 | $15.36 | $16.06 | $15.15 | $15.64 | $15.64 | 16,609,080 |
| 2022-11-01 | $13.21 | $15.45 | $13.21 | $15.45 | $15.45 | 20,073,400 |
| 2022-10-31 | $12.72 | $13.38 | $12.49 | $13.19 | $13.19 | 14,561,020 |
| 2022-10-28 | $13.46 | $13.59 | $12.69 | $12.74 | $12.74 | 9,973,350 |
| 2022-10-27 | $14.00 | $14.19 | $13.31 | $13.31 | $13.31 | 11,765,450 |
| 2022-10-26 | $11.99 | $14.23 | $11.99 | $13.70 | $13.70 | 21,285,960 |
| 2022-10-25 | $13.18 | $13.28 | $11.92 | $12.16 | $12.16 | 19,610,790 |
| 2022-10-24 | $13.55 | $14.06 | $13.32 | $13.54 | $13.54 | 9,470,300 |
| 2022-10-21 | $13.15 | $13.84 | $13.13 | $13.52 | $13.52 | 11,583,040 |
| 2022-10-20 | $13.75 | $13.75 | $12.80 | $13.23 | $13.23 | 12,255,640 |
| 2022-10-19 | $14.90 | $14.90 | $13.38 | $14.03 | $14.03 | 15,664,160 |
| 2022-10-18 | $14.17 | $14.99 | $14.17 | $14.96 | $14.96 | 7,482,330 |
| 2022-10-17 | $14.26 | $14.61 | $13.90 | $14.18 | $14.18 | 5,286,000 |
| 2022-10-14 | $14.30 | $14.60 | $13.96 | $14.35 | $14.35 | 4,980,810 |
| 2022-10-13 | $13.71 | $14.80 | $13.62 | $14.07 | $14.07 | 7,180,300 |
| 2022-10-12 | $12.92 | $14.05 | $12.75 | $13.97 | $13.97 | 6,648,200 |
| 2022-10-11 | $12.73 | $13.14 | $12.60 | $12.93 | $12.93 | 5,113,790 |
| 2022-10-10 | $13.31 | $13.50 | $12.61 | $12.70 | $12.70 | 7,018,600 |
| 2022-09-30 | $13.64 | $13.96 | $13.27 | $13.32 | $13.32 | 6,066,380 |
| 2022-09-29 | $14.25 | $14.33 | $13.50 | $13.89 | $13.89 | 7,593,680 |
| 2022-09-28 | $15.00 | $15.20 | $13.89 | $13.91 | $13.91 | 6,731,140 |
| 2022-09-27 | $14.99 | $15.65 | $14.74 | $15.06 | $15.06 | 4,800,140 |
| 2022-09-26 | $14.60 | $15.10 | $14.50 | $14.79 | $14.79 | 6,869,480 |
| 2022-09-23 | $15.49 | $15.50 | $14.38 | $14.63 | $14.63 | 10,815,190 |
| 2022-09-22 | $15.51 | $16.15 | $15.11 | $15.50 | $15.50 | 7,840,750 |
| 2022-09-21 | $16.03 | $16.48 | $15.60 | $15.67 | $15.67 | 7,402,750 |
| 2022-09-20 | $15.98 | $16.48 | $15.59 | $16.32 | $16.32 | 9,410,200 |
| 2022-09-19 | $15.58 | $16.73 | $15.25 | $15.97 | $15.97 | 13,217,620 |
| 2022-09-16 | $15.99 | $16.21 | $15.28 | $15.53 | $15.53 | 9,616,680 |
| 2022-09-15 | $17.36 | $17.47 | $15.54 | $15.68 | $15.68 | 12,029,000 |
| 2022-09-14 | $17.78 | $18.14 | $16.90 | $17.45 | $17.45 | 9,463,550 |
| 2022-09-13 | $17.81 | $18.79 | $17.55 | $18.42 | $18.42 | 8,266,250 |
| 2022-09-12 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2022-09-09 | $18.29 | $18.34 | $17.49 | $17.96 | $17.96 | 7,142,920 |
| 2022-09-08 | $18.57 | $18.75 | $18.08 | $18.55 | $18.55 | 9,578,030 |
| 2022-09-07 | $17.40 | $19.50 | $17.30 | $18.90 | $18.90 | 17,089,220 |
| 2022-09-06 | $17.02 | $17.98 | $16.48 | $17.68 | $17.68 | 13,228,960 |
| 2022-09-05 | $17.00 | $18.08 | $16.69 | $16.81 | $16.81 | 15,550,780 |
| 2022-09-02 | $16.04 | $17.26 | $15.52 | $17.07 | $17.07 | 17,934,100 |
| 2022-09-01 | $17.02 | $17.40 | $15.90 | $16.12 | $16.12 | 18,346,200 |
| 2022-08-31 | $16.98 | $17.48 | $15.60 | $16.34 | $16.34 | 27,052,090 |
| 2022-08-30 | $15.90 | $17.77 | $15.10 | $16.98 | $16.98 | 28,283,250 |
| 2022-08-29 | $16.11 | $16.43 | $15.16 | $15.66 | $15.66 | 22,729,070 |
| 2022-08-26 | $16.26 | $17.64 | $15.94 | $16.43 | $16.43 | 19,810,490 |
| 2022-08-25 | $17.41 | $17.50 | $15.91 | $16.26 | $16.26 | 20,241,180 |
| 2022-08-24 | $18.55 | $19.08 | $17.13 | $17.39 | $17.39 | 23,215,680 |
| 2022-08-23 | $19.01 | $19.22 | $17.92 | $19.10 | $19.10 | 32,021,680 |
| 2022-08-22 | $16.78 | $19.66 | $16.78 | $19.09 | $19.09 | 36,632,160 |
| 2022-08-19 | $17.20 | $18.25 | $16.67 | $16.77 | $16.77 | 39,863,260 |
| 2022-08-18 | $16.99 | $17.95 | $16.29 | $17.72 | $17.72 | 54,655,750 |
| 2022-08-17 | $13.90 | $16.38 | $13.71 | $16.38 | $16.38 | 56,055,240 |
| 2022-08-16 | $13.27 | $13.98 | $13.13 | $13.65 | $13.65 | 30,464,740 |
| 2022-08-15 | $11.42 | $13.10 | $11.42 | $12.86 | $12.86 | 19,773,040 |
| 2022-08-12 | $11.71 | $11.89 | $11.49 | $11.51 | $11.51 | 4,844,600 |
| 2022-08-11 | $11.77 | $11.91 | $11.50 | $11.73 | $11.73 | 5,031,990 |
| 2022-08-10 | $11.71 | $11.83 | $11.59 | $11.66 | $11.66 | 4,892,630 |
| 2022-08-09 | $11.56 | $11.95 | $11.56 | $11.76 | $11.76 | 4,920,000 |
| 2022-08-08 | $11.13 | $11.61 | $10.81 | $11.58 | $11.58 | 7,820,700 |
| 2022-08-05 | $11.41 | $11.59 | $10.92 | $11.09 | $11.09 | 8,619,570 |
| 2022-08-04 | $11.49 | $11.82 | $11.30 | $11.46 | $11.46 | 7,069,400 |
| 2022-08-03 | $11.22 | $12.04 | $11.22 | $11.37 | $11.37 | 10,414,900 |
| 2022-08-02 | $11.96 | $12.02 | $11.05 | $11.33 | $11.33 | 9,221,070 |
| 2022-08-01 | $12.20 | $12.30 | $11.95 | $12.09 | $12.09 | 5,616,320 |
| 2022-07-29 | $12.21 | $12.58 | $12.10 | $12.28 | $12.28 | 7,462,280 |
| 2022-07-28 | $12.57 | $12.66 | $12.10 | $12.20 | $12.20 | 7,701,950 |
| 2022-07-27 | $12.04 | $12.64 | $12.00 | $12.47 | $12.47 | 8,456,040 |
| 2022-07-26 | $12.06 | $12.17 | $11.76 | $12.11 | $12.11 | 5,360,220 |
| 2022-07-25 | $12.49 | $12.51 | $11.90 | $12.07 | $12.07 | 6,939,790 |
| 2022-07-22 | $12.75 | $12.89 | $12.35 | $12.45 | $12.45 | 9,414,890 |
| 2022-07-21 | $13.09 | $13.28 | $12.71 | $12.75 | $12.75 | 10,212,120 |
| 2022-07-20 | $12.85 | $13.52 | $12.65 | $13.26 | $13.26 | 14,778,610 |
| 2022-07-19 | $12.88 | $13.45 | $12.68 | $12.97 | $12.97 | 11,063,980 |
| 2022-07-18 | $13.01 | $13.33 | $12.70 | $12.88 | $12.88 | 10,134,070 |
| 2022-07-15 | $12.93 | $13.65 | $12.72 | $12.99 | $12.99 | 17,797,420 |
| 2022-07-14 | $12.39 | $13.24 | $12.36 | $13.06 | $13.06 | 14,771,740 |
| 2022-07-13 | $11.69 | $12.55 | $11.69 | $12.50 | $12.50 | 12,289,980 |
| 2022-07-12 | $12.07 | $12.44 | $11.63 | $11.70 | $11.70 | 9,674,860 |
| 2022-07-11 | $12.28 | $12.37 | $11.82 | $11.95 | $11.95 | 7,722,570 |
| 2022-07-08 | $12.42 | $12.80 | $12.24 | $12.38 | $12.38 | 9,251,570 |
| 2022-07-07 | $12.10 | $12.47 | $11.94 | $12.32 | $12.32 | 8,326,810 |
| 2022-07-06 | $12.06 | $12.53 | $11.91 | $12.17 | $12.17 | 8,763,310 |
| 2022-07-05 | $12.40 | $12.46 | $11.87 | $12.09 | $12.09 | 10,783,050 |
| 2022-07-04 | $12.77 | $12.80 | $12.20 | $12.49 | $12.49 | 10,821,300 |
| 2022-07-01 | $12.05 | $12.97 | $11.80 | $12.90 | $12.90 | 17,767,150 |
| 2022-06-30 | $12.34 | $12.53 | $11.91 | $12.04 | $12.04 | 13,657,620 |
| 2022-06-29 | $13.20 | $13.37 | $12.30 | $12.33 | $12.33 | 19,162,460 |
| 2022-06-28 | $13.43 | $13.43 | $12.87 | $13.20 | $13.20 | 14,080,000 |
| 2022-06-27 | $13.75 | $13.98 | $13.37 | $13.43 | $13.43 | 14,739,520 |
| 2022-06-24 | $13.42 | $14.20 | $13.27 | $13.69 | $13.69 | 18,164,850 |
| 2022-06-23 | $13.28 | $13.60 | $12.71 | $13.42 | $13.42 | 17,327,260 |
| 2022-06-22 | $13.68 | $14.00 | $13.15 | $13.24 | $13.24 | 18,434,900 |
| 2022-06-21 | $14.10 | $14.12 | $13.30 | $13.85 | $13.85 | 18,778,360 |
| 2022-06-20 | $13.67 | $14.80 | $13.67 | $13.75 | $13.75 | 27,682,410 |
| 2022-06-17 | $12.30 | $13.31 | $12.28 | $13.31 | $13.31 | 22,953,130 |
| 2022-06-16 | $12.51 | $13.16 | $12.39 | $12.44 | $12.44 | 15,886,990 |
| 2022-06-15 | $13.04 | $13.22 | $12.43 | $12.52 | $12.52 | 19,173,460 |
| 2022-06-14 | $12.83 | $13.37 | $12.34 | $13.15 | $13.15 | 22,684,460 |
| 2022-06-13 | $12.15 | $13.25 | $12.03 | $12.87 | $12.87 | 24,543,740 |
| 2022-06-10 | $11.26 | $12.30 | $11.26 | $12.03 | $12.03 | 21,364,920 |
| 2022-06-09 | $12.40 | $12.40 | $11.40 | $11.47 | $11.47 | 26,759,950 |
| 2022-06-08 | $11.75 | $12.77 | $11.39 | $12.47 | $12.47 | 33,408,370 |
| 2022-06-07 | $11.19 | $12.09 | $10.88 | $12.01 | $12.01 | 32,723,570 |
| 2022-06-06 | $10.89 | $11.65 | $10.89 | $11.13 | $11.13 | 31,645,710 |
| 2022-06-02 | $9.63 | $11.23 | $9.63 | $10.53 | $10.53 | 31,360,910 |
| 2022-06-01 | $9.68 | $9.85 | $9.55 | $9.70 | $9.55 | 10,542,390 |
| 2022-05-31 | $9.50 | $9.97 | $9.36 | $9.80 | $9.64 | 15,555,980 |
| 2022-05-30 | $9.61 | $9.67 | $9.18 | $9.35 | $9.20 | 9,836,290 |
| 2022-05-27 | $9.63 | $9.85 | $9.50 | $9.60 | $9.45 | 11,688,650 |
| 2022-05-26 | $10.08 | $10.08 | $9.40 | $9.60 | $9.45 | 14,266,900 |
| 2022-05-25 | $9.85 | $10.14 | $9.60 | $10.00 | $9.84 | 17,917,760 |
| 2022-05-24 | $9.88 | $10.49 | $9.78 | $9.80 | $9.64 | 27,862,900 |
| 2022-05-23 | $10.00 | $10.19 | $9.53 | $10.02 | $9.86 | 26,828,530 |
| 2022-05-20 | $9.12 | $9.88 | $9.11 | $9.77 | $9.61 | 32,937,750 |
| 2022-05-19 | $8.51 | $9.53 | $8.45 | $9.09 | $8.95 | 16,467,060 |
| 2022-05-18 | $8.54 | $8.71 | $8.35 | $8.61 | $8.47 | 7,020,500 |
| 2022-05-17 | $8.36 | $8.42 | $8.18 | $8.42 | $8.29 | 4,586,120 |
| 2022-05-16 | $8.50 | $8.65 | $8.26 | $8.42 | $8.29 | 5,686,060 |
| 2022-05-13 | $8.48 | $8.55 | $8.30 | $8.40 | $8.27 | 4,734,140 |
| 2022-05-12 | $8.43 | $8.66 | $8.32 | $8.48 | $8.35 | 4,672,380 |
| 2022-05-11 | $8.40 | $8.84 | $8.31 | $8.44 | $8.31 | 7,043,500 |
| 2022-05-10 | $7.91 | $8.39 | $7.91 | $8.35 | $8.22 | 5,240,500 |
| 2022-05-09 | $8.06 | $8.30 | $7.89 | $8.10 | $7.97 | 3,569,240 |
| 2022-05-06 | $8.10 | $8.12 | $7.87 | $7.99 | $7.86 | 3,656,020 |
| 2022-05-05 | $8.31 | $8.42 | $8.08 | $8.18 | $8.05 | 5,111,350 |
| 2022-05-04 | $8.31 | $8.31 | $8.31 | $8.31 | $8.18 | 0 |
| 2022-05-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.18 | 0 |
| 2022-04-29 | $7.88 | $8.40 | $7.88 | $8.31 | $8.18 | 7,275,030 |
| 2022-04-28 | $7.90 | $8.13 | $7.72 | $7.77 | $7.65 | 5,496,070 |
| 2022-04-27 | $7.55 | $7.98 | $7.29 | $7.96 | $7.83 | 5,103,100 |
| 2022-04-26 | $7.96 | $8.04 | $7.52 | $7.55 | $7.43 | 5,849,900 |
| 2022-04-25 | $8.67 | $8.74 | $7.88 | $7.95 | $7.82 | 6,870,420 |
| 2022-04-22 | $8.89 | $9.03 | $8.72 | $8.83 | $8.69 | 3,961,500 |
| 2022-04-21 | $9.52 | $9.57 | $8.94 | $8.99 | $8.85 | 6,105,790 |
| 2022-04-20 | $9.64 | $9.85 | $9.36 | $9.43 | $9.28 | 4,218,150 |
| 2022-04-19 | $9.73 | $9.90 | $9.50 | $9.66 | $9.51 | 4,283,900 |
| 2022-04-18 | $9.34 | $9.70 | $9.10 | $9.64 | $9.49 | 5,269,410 |
| 2022-04-15 | $9.55 | $9.60 | $9.16 | $9.40 | $9.25 | 6,048,240 |
| 2022-04-14 | $9.76 | $9.94 | $9.48 | $9.62 | $9.47 | 8,582,990 |
| 2022-04-13 | $10.20 | $10.30 | $9.83 | $9.88 | $9.72 | 6,284,100 |
| 2022-04-12 | $10.04 | $10.31 | $9.98 | $10.29 | $10.13 | 4,086,200 |
| 2022-04-11 | $10.58 | $10.65 | $10.00 | $10.14 | $9.98 | 5,128,850 |
| 2022-04-08 | $10.81 | $10.89 | $10.50 | $10.53 | $10.36 | 4,253,400 |
| 2022-04-07 | $11.14 | $11.25 | $10.75 | $10.75 | $10.58 | 5,485,660 |
| 2022-04-06 | $11.01 | $11.34 | $10.94 | $11.14 | $10.96 | 5,324,040 |
| 2022-04-05 | $11.10 | $11.10 | $11.10 | $11.10 | $10.92 | 0 |
| 2022-04-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.92 | 0 |
| 2022-04-01 | $11.41 | $11.47 | $11.08 | $11.10 | $10.92 | 4,528,400 |
| 2022-03-31 | $11.30 | $11.44 | $11.21 | $11.38 | $11.20 | 3,457,660 |
| 2022-03-30 | $11.10 | $11.52 | $11.10 | $11.38 | $11.20 | 4,704,310 |
| 2022-03-29 | $11.32 | $11.56 | $11.00 | $11.00 | $10.83 | 4,504,710 |
| 2022-03-28 | $11.31 | $11.62 | $11.14 | $11.46 | $11.28 | 3,660,300 |
| 2022-03-25 | $11.73 | $11.80 | $11.40 | $11.41 | $11.23 | 5,468,700 |
| 2022-03-24 | $11.70 | $11.74 | $11.45 | $11.49 | $11.31 | 5,854,080 |
| 2022-03-23 | $11.80 | $11.97 | $11.41 | $11.79 | $11.60 | 6,339,970 |
| 2022-03-22 | $11.68 | $11.79 | $11.34 | $11.53 | $11.35 | 6,116,960 |
| 2022-03-21 | $11.71 | $11.93 | $11.53 | $11.68 | $11.49 | 6,286,470 |
| 2022-03-18 | $11.62 | $11.80 | $11.53 | $11.61 | $11.43 | 4,152,380 |
| 2022-03-17 | $11.52 | $11.99 | $11.35 | $11.67 | $11.48 | 7,420,290 |
| 2022-03-16 | $11.47 | $11.48 | $10.84 | $11.32 | $11.14 | 9,457,660 |
| 2022-03-15 | $11.49 | $11.75 | $11.01 | $11.01 | $10.84 | 5,050,460 |
| 2022-03-14 | $12.00 | $12.20 | $11.65 | $11.65 | $11.46 | 4,730,010 |
| 2022-03-10 | $12.39 | $12.50 | $12.13 | $12.21 | $12.02 | 5,818,590 |
| 2022-03-09 | $12.36 | $12.45 | $11.53 | $12.10 | $11.91 | 6,420,700 |
| 2022-03-08 | $12.95 | $13.10 | $12.22 | $12.36 | $12.16 | 5,622,150 |
| 2022-03-07 | $13.34 | $13.45 | $12.80 | $12.93 | $12.72 | 5,733,780 |
| 2022-03-04 | $13.54 | $13.82 | $13.26 | $13.33 | $13.12 | 4,370,190 |
| 2022-03-03 | $14.15 | $14.28 | $13.60 | $13.66 | $13.44 | 4,884,430 |
| 2022-03-02 | $14.10 | $14.19 | $13.96 | $14.07 | $13.85 | 3,513,900 |
| 2022-03-01 | $13.92 | $14.58 | $13.85 | $14.19 | $13.96 | 6,837,470 |
| 2022-02-28 | $14.07 | $14.20 | $13.58 | $13.81 | $13.59 | 5,136,560 |
| 2022-02-25 | $14.00 | $14.37 | $13.80 | $14.11 | $13.89 | 5,462,100 |
| 2022-02-24 | $14.56 | $14.76 | $13.68 | $13.90 | $13.68 | 6,365,780 |
| 2022-02-23 | $13.90 | $14.70 | $13.81 | $14.50 | $14.27 | 6,762,870 |
| 2022-02-22 | $14.17 | $14.19 | $13.60 | $13.88 | $13.66 | 4,420,900 |
| 2022-02-21 | $14.23 | $14.45 | $14.10 | $14.18 | $13.95 | 3,221,060 |
| 2022-02-18 | $14.17 | $14.41 | $14.10 | $14.22 | $13.99 | 2,738,700 |
| 2022-02-17 | $14.21 | $14.52 | $14.15 | $14.33 | $14.10 | 3,444,810 |
| 2022-02-16 | $14.13 | $14.43 | $13.92 | $14.33 | $14.10 | 4,446,000 |
| 2022-02-15 | $13.51 | $14.16 | $13.26 | $14.08 | $13.86 | 5,984,670 |
| 2022-02-14 | $13.75 | $14.11 | $13.34 | $13.51 | $13.30 | 9,291,100 |
| 2022-02-11 | $14.92 | $14.95 | $13.50 | $13.83 | $13.61 | 11,061,300 |
| 2022-02-10 | $15.75 | $15.80 | $14.72 | $14.92 | $14.68 | 5,213,130 |
| 2022-02-09 | $15.60 | $15.83 | $15.35 | $15.72 | $15.47 | 3,962,900 |
| 2022-02-08 | $15.10 | $15.98 | $14.80 | $15.70 | $15.45 | 7,128,970 |
| 2022-02-07 | $15.55 | $16.09 | $14.90 | $15.13 | $14.89 | 4,144,570 |
| 2022-02-04 | $15.46 | $15.46 | $15.46 | $15.46 | $15.21 | 0 |
| 2022-02-03 | $15.46 | $15.46 | $15.46 | $15.46 | $15.21 | 0 |
| 2022-02-02 | $15.46 | $15.46 | $15.46 | $15.46 | $15.21 | 0 |
| 2022-02-01 | $15.46 | $15.46 | $15.46 | $15.46 | $15.21 | 0 |
| 2022-01-28 | $15.00 | $15.73 | $14.24 | $15.46 | $15.21 | 8,685,850 |
| 2022-01-27 | $15.50 | $15.60 | $14.71 | $14.72 | $14.49 | 3,582,900 |
| 2022-01-26 | $14.85 | $15.65 | $14.77 | $15.52 | $15.27 | 6,805,160 |
| 2022-01-25 | $15.33 | $15.96 | $14.70 | $14.74 | $14.51 | 5,868,100 |
| 2022-01-24 | $15.53 | $15.66 | $15.14 | $15.35 | $15.11 | 6,222,970 |
| 2022-01-21 | $15.94 | $16.05 | $15.27 | $15.45 | $15.20 | 7,067,750 |
| 2022-01-20 | $16.77 | $16.85 | $15.84 | $15.94 | $15.69 | 7,078,740 |
| 2022-01-19 | $16.71 | $16.94 | $16.48 | $16.77 | $16.50 | 3,876,630 |
| 2022-01-18 | $17.35 | $17.44 | $16.75 | $16.80 | $16.53 | 5,915,060 |
| 2022-01-17 | $17.00 | $17.47 | $16.60 | $17.36 | $17.08 | 8,060,540 |
| 2022-01-14 | $17.50 | $18.08 | $17.10 | $17.21 | $16.94 | 5,518,850 |
| 2022-01-13 | $18.38 | $18.55 | $17.50 | $17.57 | $17.29 | 5,694,500 |
| 2022-01-12 | $18.16 | $18.49 | $18.04 | $18.31 | $18.02 | 4,966,300 |
| 2022-01-11 | $18.85 | $19.12 | $17.71 | $18.16 | $17.87 | 8,715,110 |
| 2022-01-10 | $19.29 | $19.30 | $17.88 | $18.93 | $18.63 | 11,718,090 |
| 2022-01-07 | $21.10 | $21.20 | $19.12 | $19.19 | $18.89 | 10,483,730 |
| 2022-01-06 | $21.30 | $21.52 | $20.40 | $21.05 | $20.72 | 9,506,260 |
| 2022-01-05 | $21.88 | $22.26 | $21.16 | $21.42 | $21.08 | 4,991,800 |
| 2022-01-04 | $21.82 | $22.70 | $21.52 | $21.99 | $21.64 | 4,754,900 |
| 2022-01-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.57 | 0 |
| 2021-12-31 | $22.15 | $22.22 | $21.02 | $21.92 | $21.57 | 7,370,790 |
| 2021-12-30 | $20.69 | $22.58 | $20.24 | $22.05 | $21.70 | 13,211,290 |
| 2021-12-29 | $19.08 | $21.00 | $18.70 | $20.68 | $20.35 | 13,150,260 |
| 2021-12-28 | $20.31 | $20.39 | $18.03 | $19.07 | $18.77 | 9,998,800 |
| 2021-12-27 | $19.49 | $20.15 | $18.70 | $19.85 | $19.53 | 5,281,660 |
| 2021-12-24 | $20.29 | $20.78 | $19.29 | $19.35 | $19.04 | 7,821,100 |
| 2021-12-23 | $19.67 | $20.76 | $19.23 | $20.34 | $20.02 | 6,892,600 |
| 2021-12-22 | $19.08 | $19.73 | $18.70 | $19.68 | $19.37 | 6,732,340 |
| 2021-12-21 | $18.43 | $19.30 | $18.43 | $19.00 | $18.70 | 5,121,290 |
| 2021-12-20 | $18.51 | $19.00 | $18.26 | $18.45 | $18.16 | 3,984,800 |
| 2021-12-17 | $20.14 | $20.24 | $18.65 | $18.68 | $18.38 | 8,889,060 |
| 2021-12-16 | $20.00 | $21.19 | $20.00 | $20.27 | $19.95 | 10,006,990 |
| 2021-12-15 | $22.41 | $22.95 | $21.00 | $21.31 | $20.97 | 13,208,500 |
| 2021-12-14 | $19.26 | $21.10 | $19.07 | $21.04 | $20.71 | 11,394,500 |
| 2021-12-13 | $19.66 | $19.75 | $18.99 | $19.25 | $18.94 | 5,330,960 |
| 2021-12-07 | $19.11 | $19.35 | $18.00 | $18.19 | $17.90 | 8,468,190 |
| 2021-12-06 | $19.57 | $19.80 | $19.01 | $19.09 | $18.79 | 5,233,860 |
| 2021-12-03 | $19.56 | $19.56 | $19.56 | $19.56 | $19.25 | 3,787,060 |
| 2021-12-02 | $19.76 | $19.76 | $19.76 | $19.76 | $19.45 | 6,094,270 |
| 2021-12-01 | $21.34 | $22.02 | $20.51 | $20.68 | $20.35 | 6,611,110 |
| 2021-11-30 | $22.19 | $22.65 | $20.00 | $21.48 | $21.14 | 9,408,130 |
| 2021-11-29 | $21.87 | $22.90 | $21.83 | $22.16 | $21.81 | 3,828,140 |
| 2021-11-26 | $22.05 | $22.70 | $21.95 | $22.65 | $22.29 | 3,346,730 |
| 2021-11-25 | $22.49 | $22.54 | $21.60 | $22.30 | $21.95 | 4,228,790 |
| 2021-11-24 | $23.51 | $23.54 | $22.08 | $22.30 | $21.95 | 6,719,450 |
| 2021-11-23 | $24.24 | $24.75 | $23.26 | $23.46 | $23.09 | 5,413,080 |
| 2021-11-22 | $23.95 | $24.81 | $23.65 | $24.47 | $24.08 | 6,007,950 |
| 2021-11-19 | $24.01 | $24.69 | $23.50 | $23.95 | $23.57 | 7,559,620 |
| 2021-11-18 | $22.12 | $25.88 | $21.64 | $24.86 | $24.47 | 11,841,610 |
| 2021-11-17 | $21.63 | $22.40 | $21.26 | $22.18 | $21.83 | 3,709,100 |
| 2021-11-16 | $22.00 | $22.43 | $20.92 | $21.34 | $21.00 | 4,168,840 |
| 2021-11-15 | $22.75 | $22.75 | $21.43 | $22.02 | $21.67 | 5,417,190 |
| 2021-11-12 | $22.00 | $22.70 | $21.90 | $22.56 | $22.20 | 4,636,390 |
| 2021-11-11 | $22.97 | $23.32 | $21.73 | $22.12 | $21.77 | 6,962,980 |
| 2021-11-10 | $22.60 | $23.53 | $22.18 | $23.29 | $22.92 | 6,579,250 |
| 2021-11-09 | $22.71 | $23.95 | $22.62 | $23.17 | $22.80 | 6,704,930 |
| 2021-11-08 | $23.88 | $24.42 | $22.48 | $22.61 | $22.25 | 9,696,440 |
| 2021-11-05 | $26.08 | $26.08 | $26.08 | $26.08 | $25.67 | 11,274,330 |
| 2021-11-04 | $23.24 | $27.48 | $23.15 | $26.08 | $25.67 | 16,596,670 |
| 2021-11-03 | $22.33 | $23.28 | $22.02 | $22.95 | $22.59 | 5,308,820 |
| 2021-11-02 | $22.15 | $22.65 | $21.32 | $22.61 | $22.25 | 5,005,920 |
| 2021-11-01 | $22.78 | $23.67 | $22.06 | $22.31 | $21.96 | 6,919,050 |
| 2021-10-29 | $22.56 | $23.33 | $20.74 | $22.99 | $22.62 | 10,838,270 |
| 2021-10-28 | $22.67 | $23.80 | $21.81 | $22.85 | $22.49 | 10,716,220 |
| 2021-10-27 | $21.13 | $23.25 | $20.81 | $23.08 | $22.71 | 10,509,640 |
| 2021-10-26 | $21.31 | $21.40 | $20.70 | $21.13 | $20.79 | 5,605,900 |
| 2021-10-25 | $20.57 | $21.53 | $19.97 | $21.29 | $20.95 | 7,482,170 |
| 2021-10-22 | $21.00 | $21.64 | $20.10 | $20.20 | $19.88 | 7,600,320 |
| 2021-10-21 | $21.47 | $21.81 | $20.50 | $21.15 | $20.81 | 7,394,020 |
| 2021-10-20 | $21.26 | $21.39 | $20.33 | $20.95 | $20.62 | 6,732,000 |
| 2021-10-19 | $20.83 | $22.10 | $20.60 | $21.07 | $20.74 | 11,675,680 |
| 2021-10-18 | $19.56 | $21.18 | $19.51 | $21.07 | $20.74 | 14,207,020 |
| 2021-10-15 | $18.50 | $20.80 | $17.71 | $19.53 | $19.22 | 15,343,380 |
| 2021-10-14 | $16.70 | $19.17 | $15.87 | $18.09 | $17.80 | 14,305,360 |
| 2021-10-13 | $16.61 | $16.61 | $15.39 | $16.23 | $15.97 | 15,100,780 |
| 2021-10-12 | $17.13 | $17.28 | $16.00 | $16.44 | $16.18 | 10,287,510 |
| 2021-10-11 | $18.58 | $18.70 | $16.70 | $17.03 | $16.76 | 15,806,260 |
| 2021-09-30 | $19.31 | $21.10 | $19.11 | $20.83 | $20.50 | 6,682,590 |
| 2021-09-29 | $20.15 | $20.70 | $18.68 | $19.20 | $18.89 | 7,046,340 |
| 2021-09-28 | $21.21 | $22.05 | $20.25 | $20.54 | $20.21 | 6,263,270 |
| 2021-09-27 | $23.74 | $24.12 | $20.68 | $21.65 | $21.31 | 6,528,050 |
| 2021-09-24 | $24.85 | $24.85 | $23.14 | $24.00 | $23.62 | 6,355,310 |
| 2021-09-23 | $26.42 | $26.42 | $23.60 | $25.34 | $24.94 | 9,634,030 |
| 2021-09-22 | $24.43 | $27.67 | $24.07 | $26.70 | $26.28 | 15,508,340 |
| 2021-09-21 | $25.21 | $25.21 | $25.21 | $25.21 | $24.81 | 0 |
| 2021-09-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.81 | 0 |
| 2021-09-17 | $22.50 | $26.00 | $22.20 | $25.21 | $24.81 | 12,624,540 |
| 2021-09-16 | $23.80 | $23.97 | $22.53 | $22.60 | $22.24 | 6,985,290 |
| 2021-09-15 | $22.75 | $24.87 | $22.05 | $23.80 | $23.42 | 10,819,570 |
| 2021-09-14 | $22.97 | $23.10 | $22.30 | $22.59 | $22.23 | 4,394,580 |
| 2021-09-13 | $22.89 | $23.65 | $22.34 | $22.93 | $22.57 | 6,475,080 |
| 2021-09-09 | $23.34 | $24.47 | $23.14 | $23.90 | $23.52 | 8,311,890 |
| 2021-09-08 | $24.13 | $25.10 | $23.00 | $23.47 | $23.10 | 9,841,590 |
| 2021-09-07 | $24.66 | $24.78 | $23.56 | $24.13 | $23.75 | 12,541,400 |
| 2021-09-06 | $26.58 | $27.17 | $24.38 | $25.01 | $24.61 | 16,024,320 |
| 2021-09-03 | $25.32 | $29.65 | $24.71 | $27.07 | $26.64 | 17,922,640 |
| 2021-09-02 | $21.23 | $25.48 | $20.80 | $25.48 | $25.08 | 16,856,140 |
| 2021-09-01 | $22.37 | $22.71 | $21.08 | $21.23 | $20.89 | 7,172,300 |
| 2021-08-31 | $23.50 | $23.87 | $21.70 | $22.40 | $22.04 | 6,731,770 |
| 2021-08-30 | $21.58 | $23.48 | $20.59 | $22.97 | $22.61 | 7,781,430 |
| 2021-08-27 | $23.18 | $23.50 | $22.00 | $22.60 | $22.24 | 10,106,260 |
| 2021-08-26 | $22.83 | $23.96 | $22.40 | $23.05 | $22.68 | 11,103,200 |
| 2021-08-25 | $22.55 | $23.00 | $21.53 | $22.66 | $22.30 | 11,297,930 |
| 2021-08-24 | $21.84 | $24.82 | $21.82 | $22.58 | $22.22 | 23,457,540 |
| 2021-08-23 | $18.77 | $22.58 | $18.43 | $21.84 | $21.49 | 18,772,870 |
| 2021-08-20 | $18.76 | $19.20 | $18.20 | $18.90 | $18.60 | 8,909,330 |
| 2021-08-19 | $17.20 | $20.00 | $17.02 | $19.30 | $18.99 | 16,487,980 |
| 2021-08-18 | $15.81 | $17.09 | $15.78 | $17.02 | $16.75 | 5,056,860 |
| 2021-08-17 | $16.43 | $16.80 | $15.90 | $15.92 | $15.67 | 4,508,330 |
| 2021-08-16 | $17.27 | $17.45 | $16.32 | $16.43 | $16.17 | 3,988,680 |
| 2021-08-13 | $16.99 | $17.27 | $16.72 | $17.10 | $16.83 | 4,208,930 |
| 2021-08-12 | $17.25 | $17.96 | $17.13 | $17.17 | $16.90 | 5,603,800 |
| 2021-08-11 | $16.97 | $17.47 | $16.51 | $17.19 | $16.92 | 5,190,330 |
| 2021-08-10 | $17.31 | $17.50 | $16.84 | $16.97 | $16.70 | 3,102,770 |
| 2021-08-09 | $17.20 | $17.53 | $16.45 | $17.21 | $16.94 | 3,459,860 |
| 2021-08-06 | $16.40 | $17.55 | $16.31 | $17.20 | $16.93 | 7,093,270 |
| 2021-08-05 | $17.23 | $17.23 | $16.15 | $16.40 | $16.14 | 5,750,630 |
| 2021-08-04 | $17.08 | $17.08 | $16.48 | $16.99 | $16.72 | 5,616,700 |
| 2021-08-03 | $16.27 | $17.22 | $16.19 | $17.20 | $16.93 | 11,053,640 |
| 2021-08-02 | $16.50 | $16.55 | $15.83 | $16.30 | $16.04 | 5,380,620 |
| 2021-07-30 | $15.95 | $16.56 | $15.94 | $16.30 | $16.04 | 6,964,970 |
| 2021-07-29 | $14.54 | $15.96 | $14.45 | $15.63 | $15.38 | 7,465,430 |
| 2021-07-28 | $14.61 | $15.21 | $14.23 | $14.54 | $14.31 | 6,635,520 |
| 2021-07-27 | $14.75 | $16.79 | $14.75 | $15.14 | $14.90 | 12,762,820 |
| 2021-07-26 | $15.03 | $15.15 | $14.25 | $14.99 | $14.75 | 5,507,470 |
| 2021-07-23 | $15.50 | $15.72 | $14.41 | $15.02 | $14.78 | 8,033,550 |
| 2021-07-22 | $16.00 | $16.23 | $15.50 | $15.65 | $15.40 | 3,587,300 |
| 2021-07-21 | $15.18 | $16.35 | $15.04 | $16.05 | $15.80 | 4,224,600 |
| 2021-07-20 | $15.07 | $15.35 | $14.68 | $15.21 | $14.97 | 3,408,480 |
| 2021-07-19 | $15.30 | $15.47 | $15.03 | $15.08 | $14.84 | 3,464,170 |
| 2021-07-16 | $15.43 | $15.53 | $15.03 | $15.15 | $14.91 | 4,980,420 |
| 2021-07-15 | $15.90 | $15.99 | $15.06 | $15.48 | $15.23 | 4,128,290 |
| 2021-07-14 | $17.09 | $17.09 | $15.88 | $15.91 | $15.66 | 6,137,200 |
| 2021-07-13 | $17.05 | $17.67 | $16.58 | $17.01 | $16.74 | 6,338,880 |
| 2021-07-12 | $15.99 | $17.30 | $15.90 | $17.05 | $16.78 | 10,565,650 |
| 2021-07-09 | $15.86 | $16.03 | $15.39 | $15.62 | $15.37 | 4,385,330 |
| 2021-07-08 | $16.06 | $16.25 | $15.75 | $15.87 | $15.62 | 2,698,700 |
| 2021-07-07 | $15.80 | $16.24 | $15.50 | $16.03 | $15.78 | 3,856,420 |
| 2021-07-06 | $16.50 | $16.50 | $15.60 | $15.86 | $15.61 | 4,594,640 |
| 2021-07-05 | $15.90 | $16.66 | $15.72 | $16.50 | $16.24 | 4,808,210 |
| 2021-07-01 | $16.63 | $16.95 | $15.80 | $15.86 | $15.61 | 5,187,410 |
| 2021-06-30 | $16.68 | $17.16 | $16.21 | $16.49 | $16.23 | 7,035,190 |
| 2021-06-29 | $16.08 | $16.78 | $15.95 | $16.66 | $16.40 | 5,872,700 |
| 2021-06-28 | $15.35 | $16.55 | $15.19 | $16.28 | $16.02 | 12,301,950 |
| 2021-06-25 | $15.32 | $15.39 | $14.76 | $15.07 | $14.83 | 7,812,030 |
| 2021-06-24 | $15.12 | $15.39 | $14.90 | $15.39 | $15.15 | 7,521,030 |
| 2021-06-23 | $13.90 | $15.30 | $13.70 | $15.12 | $14.88 | 10,378,770 |
| 2021-06-22 | $13.57 | $14.09 | $13.57 | $13.82 | $13.60 | 4,632,610 |
| 2021-06-21 | $13.87 | $14.00 | $13.12 | $13.46 | $13.25 | 5,369,350 |
| 2021-06-18 | $13.16 | $13.98 | $12.78 | $13.70 | $13.48 | 5,215,180 |
| 2021-06-17 | $12.86 | $13.18 | $12.42 | $13.18 | $12.97 | 4,971,520 |
| 2021-06-16 | $13.27 | $13.50 | $12.27 | $12.71 | $12.51 | 5,882,160 |
| 2021-06-15 | $13.28 | $13.52 | $13.14 | $13.27 | $13.06 | 2,270,410 |
| 2021-06-14 | $13.27 | $13.27 | $13.27 | $13.27 | $13.06 | 0 |
| 2021-06-11 | $13.45 | $13.58 | $13.18 | $13.27 | $13.06 | 2,517,740 |
| 2021-06-10 | $13.70 | $13.80 | $13.25 | $13.31 | $13.10 | 3,493,010 |
| 2021-06-09 | $13.88 | $14.08 | $13.46 | $13.65 | $13.43 | 4,578,400 |
| 2021-06-08 | $13.84 | $14.07 | $13.55 | $13.98 | $13.76 | 5,402,650 |
| 2021-06-07 | $13.48 | $14.09 | $13.43 | $14.01 | $13.79 | 7,440,590 |
| 2021-06-04 | $12.56 | $13.50 | $12.35 | $13.50 | $13.29 | 7,299,870 |
| 2021-06-03 | $12.27 | $12.76 | $12.19 | $12.62 | $12.42 | 4,503,550 |
| 2021-06-02 | $12.38 | $12.79 | $12.22 | $12.28 | $12.08 | 4,641,680 |
| 2021-06-01 | $12.68 | $12.75 | $12.26 | $12.35 | $12.15 | 2,622,360 |
| 2021-05-31 | $12.41 | $12.90 | $12.31 | $12.65 | $12.45 | 3,438,620 |
| 2021-05-28 | $12.76 | $12.94 | $12.29 | $12.41 | $12.21 | 7,793,660 |
| 2021-05-27 | $13.02 | $13.18 | $12.74 | $12.80 | $12.60 | 3,755,190 |
| 2021-05-26 | $13.40 | $13.45 | $13.00 | $13.07 | $12.86 | 2,794,450 |
| 2021-05-25 | $13.05 | $13.60 | $12.83 | $13.35 | $13.14 | 5,238,060 |
| 2021-05-24 | $13.51 | $13.52 | $13.04 | $13.05 | $12.84 | 3,778,860 |
| 2021-05-21 | $13.16 | $13.75 | $13.05 | $13.51 | $13.30 | 4,365,270 |
| 2021-05-20 | $13.28 | $13.29 | $12.98 | $13.06 | $12.85 | 2,558,880 |
| 2021-05-19 | $13.30 | $13.43 | $13.12 | $13.21 | $13.00 | 3,377,220 |
| 2021-05-18 | $13.13 | $13.73 | $13.13 | $13.32 | $13.11 | 4,631,620 |
| 2021-05-17 | $13.97 | $14.00 | $13.18 | $13.25 | $13.04 | 7,782,600 |
| 2021-05-14 | $14.15 | $14.40 | $13.60 | $14.03 | $13.70 | 5,431,670 |
| 2021-05-13 | $14.26 | $14.57 | $13.86 | $14.05 | $13.72 | 8,063,840 |
| 2021-05-12 | $13.46 | $14.61 | $13.40 | $14.54 | $14.20 | 11,191,380 |
| 2021-05-11 | $13.09 | $13.71 | $12.91 | $13.57 | $13.25 | 7,770,890 |
| 2021-05-10 | $13.28 | $13.58 | $12.60 | $13.28 | $12.97 | 11,054,510 |
| 2021-05-07 | $12.27 | $13.42 | $12.27 | $13.28 | $12.97 | 14,163,770 |
| 2021-05-06 | $11.63 | $12.58 | $11.28 | $12.39 | $12.10 | 8,976,800 |
| 2021-05-05 | $11.53 | $11.53 | $11.53 | $11.53 | $11.26 | 0 |
| 2021-05-04 | $11.53 | $11.53 | $11.53 | $11.53 | $11.26 | 0 |
| 2021-04-30 | $11.46 | $11.83 | $11.01 | $11.53 | $11.26 | 7,010,400 |
| 2021-04-29 | $12.01 | $12.01 | $11.46 | $11.50 | $11.23 | 4,423,900 |
| 2021-04-28 | $11.45 | $11.94 | $11.26 | $11.88 | $11.60 | 5,741,250 |
| 2021-04-27 | $11.50 | $11.55 | $11.16 | $11.42 | $11.15 | 3,294,920 |
| 2021-04-26 | $11.90 | $11.95 | $11.42 | $11.42 | $11.15 | 4,440,160 |
| 2021-04-23 | $11.73 | $12.07 | $11.60 | $11.75 | $11.48 | 4,966,900 |
| 2021-04-22 | $11.75 | $11.94 | $11.60 | $11.76 | $11.49 | 3,473,810 |
| 2021-04-21 | $11.48 | $11.88 | $11.25 | $11.73 | $11.46 | 5,627,830 |
| 2021-04-20 | $11.10 | $11.79 | $11.09 | $11.71 | $11.44 | 11,352,840 |
| 2021-04-19 | $11.32 | $11.41 | $10.91 | $10.97 | $10.71 | 6,249,960 |
| 2021-04-16 | $10.37 | $11.40 | $10.37 | $11.25 | $10.99 | 6,903,500 |
| 2021-04-15 | $10.60 | $10.64 | $10.25 | $10.46 | $10.22 | 3,806,180 |
| 2021-04-14 | $10.31 | $10.65 | $10.06 | $10.52 | $10.28 | 5,497,400 |
| 2021-04-13 | $10.74 | $11.02 | $10.22 | $10.30 | $10.06 | 6,386,280 |
| 2021-04-12 | $11.60 | $11.66 | $10.70 | $10.76 | $10.51 | 9,130,920 |
| 2021-04-09 | $11.84 | $11.89 | $11.34 | $11.42 | $11.15 | 4,862,210 |
| 2021-04-08 | $11.28 | $12.15 | $11.28 | $11.60 | $11.33 | 9,282,680 |
| 2021-04-07 | $11.33 | $11.53 | $11.13 | $11.39 | $11.13 | 5,857,880 |
| 2021-04-06 | $11.09 | $11.54 | $10.99 | $11.27 | $11.01 | 7,562,340 |
| 2021-04-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.64 | 0 |
| 2021-04-02 | $11.52 | $11.55 | $10.88 | $10.89 | $10.64 | 4,903,080 |
| 2021-04-01 | $11.17 | $11.39 | $10.85 | $11.33 | $11.07 | 7,296,710 |
| 2021-03-31 | $11.55 | $11.72 | $11.13 | $11.23 | $10.97 | 7,345,130 |
| 2021-03-30 | $12.00 | $12.20 | $10.51 | $11.55 | $11.28 | 15,383,470 |
| 2021-03-29 | $11.80 | $11.95 | $11.50 | $11.89 | $11.61 | 5,880,180 |
| 2021-03-26 | $11.43 | $11.97 | $11.43 | $11.80 | $11.53 | 7,460,030 |
| 2021-03-25 | $10.85 | $11.57 | $10.70 | $11.40 | $11.13 | 7,748,140 |
| 2021-03-24 | $11.18 | $11.23 | $10.72 | $10.92 | $10.67 | 8,036,950 |
| 2021-03-23 | $10.82 | $11.70 | $10.81 | $11.10 | $10.84 | 14,699,240 |
| 2021-03-22 | $10.60 | $11.07 | $10.31 | $10.83 | $10.58 | 10,445,340 |
| 2021-03-19 | $10.01 | $10.50 | $10.01 | $10.50 | $10.26 | 7,302,250 |
| 2021-03-18 | $10.02 | $10.30 | $9.71 | $10.24 | $10.00 | 9,552,720 |
| 2021-03-17 | $9.59 | $10.06 | $9.29 | $10.01 | $9.78 | 7,852,340 |
| 2021-03-16 | $9.50 | $9.66 | $9.31 | $9.60 | $9.38 | 6,811,070 |
| 2021-03-15 | $9.36 | $9.74 | $9.26 | $9.53 | $9.31 | 7,435,850 |
| 2021-03-12 | $9.57 | $9.68 | $9.11 | $9.29 | $9.07 | 9,544,010 |
| 2021-03-11 | $9.62 | $9.72 | $9.41 | $9.54 | $9.32 | 7,070,130 |
| 2021-03-10 | $10.02 | $10.19 | $9.55 | $9.60 | $9.38 | 7,076,430 |
| 2021-03-09 | $9.75 | $10.40 | $9.50 | $9.98 | $9.75 | 13,357,680 |
| 2021-03-08 | $10.10 | $10.34 | $9.66 | $9.67 | $9.45 | 10,422,330 |
| 2021-03-05 | $10.11 | $10.38 | $9.70 | $9.89 | $9.66 | 12,093,650 |
| 2021-03-04 | $10.05 | $10.42 | $9.88 | $9.96 | $9.73 | 9,881,530 |
| 2021-03-03 | $9.79 | $10.58 | $9.79 | $10.26 | $10.02 | 16,911,930 |
| 2021-03-02 | $10.10 | $10.21 | $9.66 | $9.94 | $9.71 | 18,227,890 |
| 2021-03-01 | $9.20 | $10.67 | $9.20 | $10.14 | $9.90 | 23,341,420 |
| 2021-02-26 | $8.34 | $9.32 | $8.27 | $9.05 | $8.84 | 22,732,430 |
| 2021-02-25 | $8.63 | $8.87 | $8.16 | $8.50 | $8.30 | 13,932,840 |
| 2021-02-24 | $8.04 | $8.69 | $8.04 | $8.47 | $8.27 | 14,323,450 |
| 2021-02-23 | $7.81 | $8.14 | $7.77 | $8.03 | $7.84 | 8,853,140 |
| 2021-02-22 | $7.62 | $8.11 | $7.55 | $7.88 | $7.70 | 10,724,140 |
| 2021-02-19 | $7.13 | $7.53 | $7.07 | $7.48 | $7.31 | 6,535,270 |
| 2021-02-18 | $6.99 | $7.22 | $6.98 | $7.14 | $6.97 | 4,774,440 |
| 2021-02-17 | $6.88 | $6.88 | $6.88 | $6.88 | $6.72 | 0 |
| 2021-02-16 | $6.88 | $6.88 | $6.88 | $6.88 | $6.72 | 0 |
| 2021-02-15 | $6.88 | $6.88 | $6.88 | $6.88 | $6.72 | 0 |
| 2021-02-12 | $6.88 | $6.88 | $6.88 | $6.88 | $6.72 | 0 |
| 2021-02-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.72 | 0 |
| 2021-02-10 | $6.94 | $6.99 | $6.84 | $6.88 | $6.72 | 2,790,760 |
| 2021-02-09 | $6.75 | $6.95 | $6.73 | $6.93 | $6.77 | 3,146,660 |
| 2021-02-08 | $6.92 | $7.07 | $6.81 | $6.83 | $6.67 | 3,439,000 |
| 2021-02-05 | $7.07 | $7.24 | $6.73 | $6.73 | $6.57 | 4,953,000 |
| 2021-02-04 | $7.38 | $7.38 | $6.85 | $7.13 | $6.96 | 6,971,240 |
| 2021-02-03 | $7.32 | $7.47 | $7.20 | $7.35 | $7.18 | 6,176,390 |
| 2021-02-02 | $7.47 | $7.47 | $7.22 | $7.32 | $7.15 | 5,241,630 |
| 2021-02-01 | $7.07 | $7.43 | $6.98 | $7.41 | $7.24 | 7,476,890 |
| 2021-01-29 | $7.05 | $7.11 | $6.87 | $7.07 | $6.91 | 4,579,770 |
| 2021-01-28 | $6.96 | $7.18 | $6.92 | $7.00 | $6.84 | 3,430,060 |
| 2021-01-27 | $7.03 | $7.13 | $6.97 | $7.02 | $6.86 | 3,018,070 |
| 2021-01-26 | $7.07 | $7.23 | $6.98 | $7.04 | $6.88 | 3,613,650 |
| 2021-01-25 | $7.24 | $7.35 | $7.05 | $7.08 | $6.92 | 4,743,630 |
| 2021-01-22 | $7.42 | $7.50 | $7.26 | $7.28 | $7.11 | 6,044,580 |
| 2021-01-21 | $7.41 | $7.52 | $7.32 | $7.40 | $7.23 | 6,700,800 |
| 2021-01-20 | $7.34 | $7.64 | $7.32 | $7.37 | $7.20 | 7,832,020 |
| 2021-01-19 | $7.06 | $7.55 | $7.01 | $7.32 | $7.15 | 11,546,680 |
| 2021-01-18 | $6.94 | $7.18 | $6.90 | $7.08 | $6.92 | 8,414,260 |
| 2021-01-15 | $7.00 | $7.21 | $6.83 | $7.00 | $6.84 | 13,706,350 |
| 2021-01-14 | $6.59 | $7.60 | $6.55 | $7.13 | $6.96 | 20,055,220 |
| 2021-01-13 | $6.60 | $6.64 | $6.30 | $6.34 | $6.19 | 5,684,300 |
| 2021-01-12 | $6.59 | $6.81 | $6.53 | $6.60 | $6.45 | 4,253,540 |
| 2021-01-11 | $6.88 | $6.99 | $6.58 | $6.64 | $6.49 | 5,575,780 |
| 2021-01-08 | $6.93 | $7.08 | $6.66 | $6.85 | $6.69 | 5,391,610 |
| 2021-01-07 | $7.30 | $7.32 | $6.84 | $6.93 | $6.77 | 7,324,700 |
| 2021-01-06 | $7.65 | $7.65 | $7.25 | $7.29 | $7.12 | 6,068,110 |
| 2021-01-05 | $7.61 | $7.76 | $7.55 | $7.63 | $7.45 | 6,035,990 |
| 2021-01-04 | $7.44 | $7.77 | $7.42 | $7.73 | $7.55 | 6,840,130 |
| 2021-01-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.22 | 0 |
| 2020-12-31 | $7.31 | $7.45 | $7.29 | $7.39 | $7.22 | 5,105,290 |
| 2020-12-30 | $7.40 | $7.46 | $7.31 | $7.33 | $7.16 | 5,042,520 |
| 2020-12-29 | $7.43 | $7.63 | $7.36 | $7.41 | $7.24 | 7,084,720 |
| 2020-12-28 | $7.60 | $7.68 | $7.39 | $7.41 | $7.24 | 7,049,370 |
| 2020-12-25 | $7.49 | $7.74 | $7.49 | $7.61 | $7.43 | 6,383,510 |
| 2020-12-24 | $7.98 | $8.08 | $7.58 | $7.58 | $7.40 | 10,528,130 |
| 2020-12-23 | $7.78 | $8.28 | $7.77 | $8.02 | $7.83 | 11,257,050 |
| 2020-12-22 | $8.31 | $8.31 | $7.82 | $7.84 | $7.66 | 15,003,420 |
| 2020-12-21 | $8.21 | $8.45 | $8.13 | $8.38 | $8.19 | 13,244,660 |
| 2020-12-18 | $8.31 | $8.64 | $8.26 | $8.27 | $8.08 | 15,887,780 |
| 2020-12-17 | $8.49 | $8.55 | $8.12 | $8.28 | $8.09 | 18,626,170 |
| 2020-12-16 | $8.60 | $8.88 | $8.42 | $8.66 | $8.46 | 26,370,380 |
| 2020-12-15 | $8.45 | $9.82 | $8.43 | $8.94 | $8.73 | 39,508,010 |
| 2020-12-14 | $7.85 | $8.18 | $7.73 | $8.18 | $7.99 | 6,912,190 |
| 2020-12-11 | $7.95 | $8.00 | $7.70 | $7.80 | $7.62 | 4,595,000 |
| 2020-12-10 | $7.80 | $8.08 | $7.77 | $7.97 | $7.78 | 4,039,390 |
| 2020-12-09 | $8.19 | $8.24 | $7.81 | $7.87 | $7.69 | 7,004,730 |
| 2020-12-08 | $8.06 | $8.25 | $8.06 | $8.20 | $8.01 | 5,368,750 |
| 2020-12-07 | $8.15 | $8.22 | $8.07 | $8.10 | $7.91 | 4,362,980 |
| 2020-12-04 | $8.18 | $8.25 | $8.12 | $8.15 | $7.96 | 4,788,900 |
| 2020-12-03 | $8.33 | $8.34 | $8.14 | $8.19 | $8.00 | 6,914,740 |
| 2020-12-02 | $8.51 | $8.54 | $8.28 | $8.31 | $8.12 | 5,972,020 |
| 2020-12-01 | $8.34 | $8.56 | $8.24 | $8.49 | $8.29 | 6,373,680 |
| 2020-11-30 | $8.72 | $8.78 | $8.29 | $8.31 | $8.12 | 8,881,790 |
| 2020-11-27 | $8.94 | $8.95 | $8.66 | $8.71 | $8.51 | 6,212,700 |
| 2020-11-26 | $9.13 | $9.22 | $8.78 | $8.82 | $8.61 | 7,292,770 |
| 2020-11-25 | $9.38 | $9.44 | $9.08 | $9.08 | $8.87 | 9,725,750 |
| 2020-11-24 | $9.23 | $9.54 | $9.23 | $9.47 | $9.25 | 9,603,350 |
| 2020-11-23 | $9.60 | $9.96 | $9.31 | $9.39 | $9.17 | 17,201,780 |
| 2020-11-20 | $9.00 | $9.56 | $8.90 | $9.53 | $9.31 | 19,686,540 |
| 2020-11-19 | $8.90 | $9.05 | $8.81 | $8.95 | $8.74 | 6,188,350 |
| 2020-11-18 | $8.58 | $9.01 | $8.58 | $8.98 | $8.77 | 8,186,860 |
| 2020-11-17 | $8.62 | $8.87 | $8.51 | $8.70 | $8.50 | 7,979,270 |
| 2020-11-16 | $8.78 | $8.80 | $8.57 | $8.63 | $8.43 | 5,356,700 |
| 2020-11-13 | $8.77 | $8.90 | $8.71 | $8.79 | $8.59 | 5,359,590 |
| 2020-11-12 | $8.98 | $9.01 | $8.70 | $8.76 | $8.56 | 5,715,850 |
| 2020-11-11 | $9.10 | $9.16 | $8.82 | $8.85 | $8.64 | 6,692,230 |
| 2020-11-10 | $9.20 | $9.28 | $8.97 | $9.09 | $8.88 | 8,886,930 |
| 2020-11-09 | $9.19 | $9.42 | $9.13 | $9.19 | $8.98 | 10,556,330 |
| 2020-11-06 | $9.71 | $9.75 | $9.02 | $9.19 | $8.98 | 13,912,380 |
| 2020-11-05 | $9.62 | $9.80 | $9.54 | $9.69 | $9.46 | 14,121,730 |
| 2020-11-04 | $9.65 | $9.69 | $9.37 | $9.49 | $9.27 | 10,920,820 |
| 2020-11-03 | $9.36 | $9.66 | $9.30 | $9.53 | $9.31 | 14,140,500 |
| 2020-11-02 | $8.82 | $9.40 | $8.82 | $9.26 | $9.04 | 15,327,430 |
| 2020-10-30 | $9.95 | $9.98 | $8.80 | $8.85 | $8.64 | 20,074,310 |
| 2020-10-29 | $9.23 | $9.85 | $9.15 | $9.73 | $9.50 | 15,051,380 |
| 2020-10-28 | $9.46 | $9.57 | $9.19 | $9.51 | $9.29 | 13,205,220 |
| 2020-10-27 | $9.22 | $9.73 | $9.19 | $9.52 | $9.30 | 15,457,070 |
| 2020-10-26 | $9.19 | $9.46 | $9.12 | $9.25 | $9.03 | 15,387,490 |
| 2020-10-23 | $9.66 | $9.94 | $9.20 | $9.20 | $8.99 | 22,917,730 |
| 2020-10-22 | $9.67 | $10.02 | $9.44 | $9.76 | $9.53 | 28,594,590 |
| 2020-10-21 | $10.39 | $10.53 | $9.60 | $9.73 | $9.50 | 38,960,350 |
| 2020-10-20 | $10.02 | $10.68 | $10.00 | $10.60 | $10.35 | 39,391,210 |
| 2020-10-19 | $10.50 | $11.12 | $10.16 | $10.28 | $10.04 | 48,099,590 |
| 2020-10-16 | $10.58 | $12.20 | $10.52 | $11.04 | $10.78 | 73,430,190 |
| 2020-10-15 | $10.24 | $10.24 | $10.15 | $10.24 | $10.00 | 22,694,650 |
| 2020-10-14 | $8.45 | $8.81 | $8.34 | $8.53 | $8.33 | 15,408,270 |
| 2020-10-13 | $8.04 | $8.51 | $8.02 | $8.49 | $8.29 | 19,940,020 |
| 2020-10-12 | $8.00 | $8.17 | $7.80 | $8.12 | $7.93 | 14,028,770 |
| 2020-10-09 | $7.47 | $7.65 | $7.41 | $7.57 | $7.39 | 4,743,680 |
| 2020-10-08 | $7.31 | $7.31 | $7.31 | $7.31 | $7.14 | 0 |
| 2020-10-07 | $7.31 | $7.31 | $7.31 | $7.31 | $7.14 | 0 |
| 2020-10-06 | $7.31 | $7.31 | $7.31 | $7.31 | $7.14 | 0 |
| 2020-10-05 | $7.31 | $7.31 | $7.31 | $7.31 | $7.14 | 0 |
| 2020-10-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.14 | 0 |
| 2020-10-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.14 | 0 |
| 2020-09-30 | $7.35 | $7.39 | $7.20 | $7.31 | $7.14 | 4,226,540 |
| 2020-09-29 | $7.22 | $7.36 | $7.16 | $7.33 | $7.16 | 4,186,280 |
| 2020-09-28 | $7.26 | $7.30 | $7.11 | $7.18 | $7.01 | 3,760,090 |
| 2020-09-25 | $7.37 | $7.42 | $7.17 | $7.25 | $7.08 | 4,951,120 |
| 2020-09-24 | $7.70 | $7.78 | $7.27 | $7.36 | $7.19 | 9,357,190 |
| 2020-09-23 | $7.74 | $7.86 | $7.62 | $7.80 | $7.62 | 8,944,400 |
| 2020-09-22 | $7.76 | $7.89 | $7.64 | $7.70 | $7.52 | 9,290,930 |
| 2020-09-21 | $7.98 | $8.06 | $7.85 | $7.92 | $7.74 | 9,476,150 |
| 2020-09-18 | $8.14 | $8.25 | $7.88 | $8.02 | $7.83 | 16,403,650 |
| 2020-09-17 | $7.84 | $8.47 | $7.79 | $8.26 | $8.07 | 24,139,470 |
| 2020-09-16 | $7.90 | $8.10 | $7.62 | $7.76 | $7.58 | 11,890,490 |
| 2020-09-15 | $8.20 | $8.43 | $7.91 | $7.91 | $7.73 | 15,552,100 |
| 2020-09-14 | $7.95 | $8.48 | $7.90 | $8.30 | $8.11 | 23,528,760 |
| 2020-09-11 | $7.03 | $8.33 | $7.00 | $7.91 | $7.73 | 33,430,030 |
| 2020-09-10 | $8.25 | $8.26 | $6.91 | $7.02 | $6.86 | 23,197,050 |
| 2020-09-09 | $8.67 | $9.06 | $8.35 | $8.37 | $8.18 | 26,727,160 |
| 2020-09-08 | $8.32 | $8.92 | $8.25 | $8.86 | $8.65 | 20,071,390 |
| 2020-09-07 | $8.37 | $8.72 | $8.07 | $8.38 | $8.19 | 23,262,780 |
| 2020-09-04 | $7.63 | $8.37 | $7.58 | $8.34 | $8.15 | 18,722,930 |
| 2020-09-03 | $8.00 | $8.17 | $7.76 | $7.78 | $7.60 | 15,448,690 |
| 2020-09-02 | $7.95 | $8.38 | $7.80 | $8.05 | $7.86 | 20,359,600 |
| 2020-09-01 | $7.63 | $8.00 | $7.56 | $7.98 | $7.79 | 14,766,570 |
| 2020-08-31 | $7.75 | $8.41 | $7.61 | $7.63 | $7.45 | 21,132,210 |
| 2020-08-28 | $7.40 | $7.94 | $7.30 | $7.77 | $7.59 | 22,566,860 |
| 2020-08-27 | $7.05 | $7.58 | $6.99 | $7.44 | $7.27 | 14,709,990 |
| 2020-08-26 | $7.24 | $7.43 | $6.96 | $7.02 | $6.86 | 11,173,860 |
| 2020-08-25 | $7.04 | $7.34 | $6.96 | $7.27 | $7.10 | 8,433,450 |
| 2020-08-24 | $7.03 | $7.12 | $6.83 | $7.05 | $6.89 | 4,664,280 |
| 2020-08-21 | $7.06 | $7.15 | $6.90 | $6.99 | $6.83 | 5,125,070 |
| 2020-08-20 | $6.96 | $7.17 | $6.94 | $7.06 | $6.90 | 5,129,550 |
| 2020-08-19 | $7.10 | $7.24 | $7.00 | $7.05 | $6.89 | 7,964,060 |
| 2020-08-18 | $6.85 | $7.23 | $6.81 | $7.11 | $6.94 | 9,273,710 |
| 2020-08-17 | $6.76 | $6.94 | $6.71 | $6.87 | $6.71 | 5,374,520 |
| 2020-08-14 | $6.76 | $6.78 | $6.60 | $6.74 | $6.58 | 3,173,430 |
| 2020-08-13 | $6.72 | $6.85 | $6.69 | $6.76 | $6.60 | 3,320,170 |
| 2020-08-12 | $6.72 | $6.79 | $6.56 | $6.68 | $6.52 | 3,629,470 |
| 2020-08-11 | $6.85 | $7.00 | $6.70 | $6.72 | $6.56 | 5,536,880 |
| 2020-08-10 | $6.57 | $6.87 | $6.53 | $6.87 | $6.71 | 7,391,390 |
| 2020-08-07 | $6.61 | $6.69 | $6.47 | $6.57 | $6.42 | 3,829,290 |
| 2020-08-06 | $6.74 | $6.80 | $6.58 | $6.65 | $6.50 | 3,943,450 |
| 2020-08-05 | $6.72 | $6.86 | $6.64 | $6.74 | $6.58 | 4,405,940 |
| 2020-08-04 | $6.81 | $6.88 | $6.69 | $6.71 | $6.55 | 4,677,290 |
| 2020-08-03 | $6.67 | $6.90 | $6.67 | $6.84 | $6.68 | 6,942,940 |
| 2020-07-31 | $6.56 | $6.83 | $6.56 | $6.67 | $6.51 | 5,455,000 |
| 2020-07-30 | $6.61 | $6.69 | $6.56 | $6.60 | $6.45 | 4,006,310 |
| 2020-07-29 | $6.58 | $6.63 | $6.48 | $6.61 | $6.46 | 3,839,160 |
| 2020-07-28 | $6.40 | $6.75 | $6.31 | $6.58 | $6.43 | 6,987,170 |
| 2020-07-27 | $6.30 | $6.42 | $6.26 | $6.34 | $6.19 | 2,778,790 |
| 2020-07-24 | $6.50 | $6.59 | $6.30 | $6.30 | $6.15 | 4,902,860 |
| 2020-07-23 | $6.45 | $6.52 | $6.24 | $6.50 | $6.35 | 5,390,350 |
| 2020-07-22 | $6.57 | $6.57 | $6.43 | $6.45 | $6.30 | 5,019,070 |
| 2020-07-21 | $6.64 | $6.68 | $6.48 | $6.53 | $6.38 | 4,542,690 |
| 2020-07-20 | $6.36 | $6.60 | $6.35 | $6.60 | $6.45 | 6,370,250 |
| 2020-07-17 | $6.28 | $6.35 | $6.13 | $6.33 | $6.18 | 4,749,750 |
| 2020-07-16 | $6.34 | $6.55 | $6.20 | $6.21 | $6.07 | 6,451,090 |
| 2020-07-15 | $6.55 | $6.55 | $6.31 | $6.32 | $6.17 | 5,626,930 |
| 2020-07-14 | $6.56 | $6.59 | $6.38 | $6.51 | $6.36 | 5,842,960 |
| 2020-07-13 | $6.28 | $6.53 | $6.25 | $6.53 | $6.38 | 6,163,000 |
| 2020-07-10 | $6.42 | $6.47 | $6.28 | $6.31 | $6.16 | 4,236,500 |
| 2020-07-09 | $6.30 | $6.45 | $6.27 | $6.43 | $6.28 | 5,915,720 |
| 2020-07-08 | $6.17 | $6.33 | $6.17 | $6.30 | $6.15 | 4,133,930 |
| 2020-07-07 | $6.25 | $6.30 | $6.17 | $6.19 | $6.05 | 5,812,610 |
| 2020-07-06 | $6.03 | $6.22 | $6.03 | $6.22 | $6.08 | 5,709,400 |
| 2020-07-03 | $5.94 | $6.01 | $5.94 | $6.01 | $5.87 | 2,404,790 |
| 2020-07-02 | $5.86 | $5.95 | $5.82 | $5.94 | $5.80 | 1,817,770 |
| 2020-07-01 | $5.82 | $5.88 | $5.78 | $5.86 | $5.72 | 1,363,850 |
| 2020-06-30 | $5.80 | $5.87 | $5.78 | $5.85 | $5.71 | 1,337,120 |
| 2020-06-29 | $5.87 | $5.87 | $5.76 | $5.78 | $5.65 | 1,671,100 |
| 2020-06-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2020-06-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2020-06-24 | $5.89 | $5.91 | $5.84 | $5.85 | $5.71 | 1,423,230 |
| 2020-06-23 | $5.90 | $5.93 | $5.86 | $5.89 | $5.75 | 1,950,880 |
| 2020-06-22 | $5.94 | $5.98 | $5.90 | $5.91 | $5.77 | 1,728,140 |
| 2020-06-19 | $5.91 | $5.99 | $5.91 | $5.96 | $5.82 | 1,383,720 |
| 2020-06-18 | $5.99 | $5.99 | $5.92 | $5.94 | $5.80 | 1,266,260 |
| 2020-06-17 | $6.00 | $6.02 | $5.90 | $5.99 | $5.85 | 2,607,720 |
| 2020-06-16 | $5.96 | $6.04 | $5.92 | $5.95 | $5.81 | 2,588,040 |
| 2020-06-15 | $5.96 | $6.05 | $5.91 | $6.00 | $5.86 | 2,099,420 |
| 2020-06-12 | $5.87 | $5.97 | $5.84 | $5.93 | $5.79 | 1,478,150 |
| 2020-06-11 | $5.98 | $6.04 | $5.90 | $5.97 | $5.83 | 1,622,050 |
| 2020-06-10 | $6.00 | $6.01 | $5.89 | $5.98 | $5.84 | 1,906,140 |
| 2020-06-09 | $6.01 | $6.02 | $5.95 | $6.00 | $5.86 | 1,942,380 |
| 2020-06-08 | $6.11 | $6.16 | $6.00 | $6.03 | $5.89 | 3,059,900 |
| 2020-06-05 | $6.21 | $6.21 | $6.07 | $6.13 | $5.99 | 2,806,460 |
| 2020-06-04 | $6.08 | $6.24 | $6.08 | $6.18 | $6.04 | 3,546,360 |
| 2020-06-03 | $6.03 | $6.17 | $6.03 | $6.09 | $5.95 | 4,483,440 |
| 2020-06-02 | $6.02 | $6.07 | $5.95 | $6.01 | $5.87 | 2,850,390 |
| 2020-06-01 | $5.82 | $6.05 | $5.79 | $6.01 | $5.87 | 4,790,940 |
| 2020-05-29 | $5.86 | $5.93 | $5.79 | $5.81 | $5.67 | 2,816,000 |
| 2020-05-28 | $6.06 | $6.09 | $5.84 | $5.94 | $5.70 | 4,368,350 |
| 2020-05-27 | $6.01 | $6.18 | $6.01 | $6.09 | $5.85 | 4,207,180 |
| 2020-05-26 | $6.12 | $6.13 | $5.96 | $6.05 | $5.81 | 4,825,200 |
| 2020-05-25 | $5.94 | $6.19 | $5.91 | $6.09 | $5.85 | 7,511,880 |
| 2020-05-22 | $5.81 | $6.03 | $5.79 | $5.95 | $5.71 | 4,989,710 |
| 2020-05-21 | $5.77 | $6.09 | $5.77 | $5.86 | $5.63 | 6,188,290 |
| 2020-05-20 | $5.79 | $5.82 | $5.74 | $5.76 | $5.53 | 1,515,090 |
| 2020-05-19 | $5.85 | $5.86 | $5.77 | $5.81 | $5.58 | 1,848,890 |
| 2020-05-18 | $5.76 | $5.95 | $5.75 | $5.82 | $5.59 | 3,423,520 |
| 2020-05-15 | $5.73 | $5.80 | $5.71 | $5.77 | $5.54 | 1,767,610 |
| 2020-05-14 | $5.70 | $5.81 | $5.70 | $5.74 | $5.51 | 2,093,240 |
| 2020-05-13 | $5.64 | $5.75 | $5.60 | $5.74 | $5.51 | 1,775,630 |
| 2020-05-12 | $5.67 | $5.69 | $5.60 | $5.65 | $5.43 | 1,416,510 |
| 2020-05-11 | $5.69 | $5.73 | $5.64 | $5.67 | $5.44 | 1,517,800 |
| 2020-05-08 | $5.69 | $5.72 | $5.61 | $5.70 | $5.47 | 1,732,130 |
| 2020-05-07 | $5.65 | $5.73 | $5.62 | $5.67 | $5.44 | 2,068,500 |
| 2020-05-06 | $5.51 | $5.66 | $5.50 | $5.65 | $5.43 | 1,971,900 |
| 2020-05-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.34 | 0 |
| 2020-05-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.34 | 0 |
| 2020-05-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.34 | 0 |
| 2020-04-30 | $5.41 | $5.58 | $5.41 | $5.56 | $5.34 | 2,274,540 |
| 2020-04-29 | $5.38 | $5.52 | $5.37 | $5.41 | $5.19 | 1,638,330 |
| 2020-04-28 | $5.60 | $5.60 | $5.24 | $5.42 | $5.20 | 4,107,420 |
| 2020-04-27 | $5.69 | $5.72 | $5.53 | $5.57 | $5.35 | 2,554,130 |
| 2020-04-24 | $5.76 | $5.82 | $5.66 | $5.69 | $5.46 | 2,083,090 |
| 2020-04-23 | $5.82 | $5.86 | $5.77 | $5.79 | $5.56 | 2,103,100 |
| 2020-04-22 | $5.68 | $5.84 | $5.66 | $5.83 | $5.60 | 2,328,260 |
| 2020-04-21 | $5.78 | $5.78 | $5.68 | $5.73 | $5.50 | 2,678,230 |
| 2020-04-20 | $5.79 | $5.83 | $5.76 | $5.78 | $5.55 | 1,803,570 |
| 2020-04-17 | $5.85 | $5.90 | $5.76 | $5.78 | $5.55 | 2,375,250 |
| 2020-04-16 | $5.81 | $5.84 | $5.73 | $5.79 | $5.56 | 2,345,000 |
| 2020-04-15 | $5.85 | $5.87 | $5.79 | $5.81 | $5.58 | 2,233,440 |
| 2020-04-14 | $5.76 | $5.86 | $5.75 | $5.85 | $5.62 | 1,806,610 |
| 2020-04-13 | $5.84 | $5.84 | $5.72 | $5.76 | $5.53 | 2,087,960 |
| 2020-04-10 | $5.96 | $6.02 | $5.81 | $5.83 | $5.60 | 2,642,590 |
| 2020-04-09 | $5.95 | $6.07 | $5.92 | $5.98 | $5.74 | 2,487,270 |
| 2020-04-08 | $5.82 | $6.06 | $5.80 | $5.95 | $5.71 | 4,075,350 |
| 2020-04-07 | $5.71 | $5.87 | $5.70 | $5.83 | $5.60 | 4,201,460 |
| 2020-04-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.42 | 0 |
| 2020-04-03 | $5.74 | $5.76 | $5.61 | $5.64 | $5.42 | 2,223,640 |
| 2020-04-02 | $5.63 | $5.73 | $5.61 | $5.72 | $5.49 | 1,853,700 |
| 2020-04-01 | $5.74 | $5.78 | $5.64 | $5.65 | $5.43 | 3,146,430 |
| 2020-03-31 | $5.82 | $5.86 | $5.72 | $5.73 | $5.50 | 1,902,460 |
| 2020-03-30 | $5.89 | $5.89 | $5.70 | $5.77 | $5.54 | 2,485,350 |
| 2020-03-27 | $5.99 | $6.04 | $5.93 | $5.94 | $5.70 | 2,301,650 |
| 2020-03-26 | $5.99 | $6.01 | $5.93 | $5.95 | $5.71 | 1,949,540 |
| 2020-03-25 | $5.98 | $6.04 | $5.92 | $5.99 | $5.75 | 2,647,040 |
| 2020-03-24 | $5.84 | $5.92 | $5.75 | $5.89 | $5.66 | 3,324,920 |
| 2020-03-23 | $5.79 | $5.89 | $5.70 | $5.74 | $5.51 | 3,089,080 |
| 2020-03-20 | $5.86 | $5.95 | $5.80 | $5.90 | $5.67 | 3,204,430 |
| 2020-03-19 | $5.73 | $5.82 | $5.61 | $5.81 | $5.58 | 6,001,910 |
| 2020-03-18 | $5.88 | $5.94 | $5.66 | $5.69 | $5.46 | 4,017,900 |
| 2020-03-17 | $5.81 | $5.89 | $5.62 | $5.77 | $5.54 | 4,793,580 |
| 2020-03-16 | $6.04 | $6.17 | $5.80 | $5.81 | $5.58 | 4,717,180 |
| 2020-03-13 | $5.88 | $6.03 | $5.74 | $5.99 | $5.75 | 5,357,230 |
| 2020-03-12 | $6.20 | $6.24 | $6.07 | $6.11 | $5.87 | 4,193,010 |
| 2020-03-11 | $6.35 | $6.44 | $6.25 | $6.26 | $6.01 | 5,057,770 |
| 2020-03-10 | $6.15 | $6.33 | $5.95 | $6.30 | $6.05 | 5,930,750 |
| 2020-03-09 | $6.34 | $6.42 | $6.21 | $6.24 | $5.99 | 4,817,750 |
| 2020-03-06 | $6.33 | $6.48 | $6.30 | $6.43 | $6.17 | 5,196,190 |
| 2020-03-05 | $6.30 | $6.44 | $6.24 | $6.39 | $6.14 | 6,689,400 |
| 2020-03-04 | $6.08 | $6.27 | $6.06 | $6.25 | $6.00 | 4,877,200 |
| 2020-03-03 | $6.16 | $6.28 | $6.11 | $6.13 | $5.89 | 4,167,950 |
| 2020-03-02 | $5.89 | $6.12 | $5.80 | $6.07 | $5.83 | 4,331,900 |
| 2020-02-28 | $6.08 | $6.16 | $5.76 | $5.80 | $5.57 | 6,132,530 |
| 2020-02-27 | $6.20 | $6.32 | $6.16 | $6.23 | $5.98 | 4,163,580 |
| 2020-02-26 | $6.13 | $6.32 | $6.08 | $6.19 | $5.94 | 5,896,300 |
| 2020-02-25 | $6.17 | $6.22 | $5.98 | $6.17 | $5.92 | 5,722,080 |
| 2020-02-24 | $6.30 | $6.32 | $6.22 | $6.28 | $6.03 | 4,306,310 |
| 2020-02-21 | $6.28 | $6.37 | $6.25 | $6.29 | $6.04 | 3,623,850 |
| 2020-02-20 | $6.15 | $6.29 | $6.15 | $6.28 | $6.03 | 3,167,410 |
| 2020-02-19 | $6.17 | $6.25 | $6.12 | $6.14 | $5.90 | 3,898,530 |
| 2020-02-18 | $6.07 | $6.19 | $6.07 | $6.16 | $5.91 | 4,311,370 |
| 2020-02-17 | $5.84 | $6.11 | $5.82 | $6.06 | $5.82 | 3,949,640 |
| 2020-02-14 | $5.82 | $5.90 | $5.78 | $5.80 | $5.57 | 2,144,200 |
| 2020-02-13 | $5.93 | $6.00 | $5.83 | $5.86 | $5.63 | 3,107,170 |
| 2020-02-12 | $5.88 | $6.00 | $5.86 | $5.98 | $5.74 | 2,765,530 |
| 2020-02-11 | $5.94 | $5.98 | $5.88 | $5.89 | $5.66 | 2,458,850 |
| 2020-02-10 | $5.80 | $5.95 | $5.77 | $5.94 | $5.70 | 3,144,250 |
| 2020-02-07 | $5.74 | $5.86 | $5.71 | $5.83 | $5.60 | 4,182,780 |
| 2020-02-06 | $5.71 | $5.79 | $5.60 | $5.74 | $5.51 | 4,561,580 |
| 2020-02-05 | $5.55 | $5.81 | $5.55 | $5.69 | $5.46 | 4,207,310 |
| 2020-02-04 | $5.23 | $5.68 | $5.23 | $5.59 | $5.37 | 6,224,430 |
| 2020-02-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.58 | 1,377,300 |
| 2020-01-31 | $6.45 | $6.45 | $6.45 | $6.45 | $6.19 | 0 |
| 2020-01-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.19 | 0 |
| 2020-01-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.19 | 0 |
| 2020-01-28 | $6.45 | $6.45 | $6.45 | $6.45 | $6.19 | 0 |
| 2020-01-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.19 | 0 |
| 2020-01-24 | $6.45 | $6.45 | $6.45 | $6.45 | $6.19 | 0 |
| 2020-01-23 | $6.69 | $6.81 | $6.39 | $6.45 | $6.19 | 4,596,470 |
| 2020-01-22 | $6.74 | $6.81 | $6.61 | $6.78 | $6.51 | 3,186,550 |
| 2020-01-21 | $6.86 | $6.90 | $6.76 | $6.77 | $6.50 | 2,468,090 |
| 2020-01-20 | $6.82 | $6.91 | $6.79 | $6.91 | $6.64 | 2,494,610 |
| 2020-01-17 | $6.90 | $6.91 | $6.80 | $6.83 | $6.56 | 2,514,690 |
| 2020-01-16 | $7.01 | $7.01 | $6.85 | $6.87 | $6.60 | 2,930,060 |
| 2020-01-15 | $7.08 | $7.08 | $6.91 | $6.97 | $6.69 | 3,903,280 |
| 2020-01-14 | $7.16 | $7.17 | $7.05 | $7.07 | $6.79 | 3,363,590 |
| 2020-01-13 | $7.09 | $7.15 | $7.02 | $7.14 | $6.86 | 2,712,990 |
| 2020-01-10 | $7.20 | $7.27 | $7.12 | $7.12 | $6.84 | 3,736,800 |
| 2020-01-09 | $7.05 | $7.33 | $7.03 | $7.22 | $6.93 | 9,237,110 |
| 2020-01-08 | $7.09 | $7.11 | $6.88 | $6.99 | $6.71 | 5,850,150 |
| 2020-01-07 | $7.10 | $7.19 | $7.08 | $7.13 | $6.85 | 3,598,070 |
| 2020-01-06 | $6.93 | $7.15 | $6.81 | $7.10 | $6.82 | 5,390,040 |
| 2020-01-03 | $6.98 | $7.08 | $6.96 | $7.01 | $6.73 | 3,481,730 |
| 2020-01-02 | $6.89 | $7.05 | $6.89 | $6.98 | $6.70 | 4,647,400 |
| 2020-01-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.62 | 0 |
| 2019-12-31 | $6.85 | $6.92 | $6.78 | $6.89 | $6.62 | 4,373,140 |
| 2019-12-30 | $6.72 | $6.88 | $6.57 | $6.86 | $6.59 | 4,294,680 |
| 2019-12-27 | $6.86 | $6.88 | $6.73 | $6.73 | $6.46 | 3,640,360 |
| 2019-12-26 | $6.78 | $6.83 | $6.71 | $6.83 | $6.56 | 3,040,320 |
| 2019-12-25 | $6.79 | $6.88 | $6.66 | $6.79 | $6.52 | 4,150,250 |
| 2019-12-24 | $6.56 | $6.72 | $6.53 | $6.72 | $6.45 | 2,746,640 |
| 2019-12-23 | $6.71 | $6.75 | $6.52 | $6.54 | $6.28 | 3,302,840 |
| 2019-12-20 | $6.83 | $6.88 | $6.70 | $6.71 | $6.44 | 3,815,220 |
| 2019-12-19 | $6.78 | $6.84 | $6.77 | $6.83 | $6.56 | 2,446,840 |
| 2019-12-18 | $6.82 | $6.87 | $6.77 | $6.78 | $6.51 | 3,177,190 |
| 2019-12-17 | $6.79 | $6.86 | $6.75 | $6.82 | $6.55 | 3,519,980 |
| 2019-12-16 | $6.63 | $6.78 | $6.61 | $6.77 | $6.50 | 3,580,070 |
| 2019-12-13 | $6.53 | $6.64 | $6.51 | $6.63 | $6.37 | 2,908,110 |
| 2019-12-12 | $6.54 | $6.57 | $6.48 | $6.49 | $6.23 | 1,837,690 |
| 2019-12-11 | $6.59 | $6.59 | $6.51 | $6.56 | $6.30 | 1,861,700 |
| 2019-12-10 | $6.59 | $6.59 | $6.50 | $6.56 | $6.30 | 4,186,310 |
| 2019-12-09 | $6.68 | $6.68 | $6.59 | $6.61 | $6.35 | 2,123,800 |
| 2019-12-06 | $6.71 | $6.71 | $6.58 | $6.64 | $6.38 | 2,213,030 |
| 2019-12-05 | $6.62 | $6.69 | $6.60 | $6.67 | $6.40 | 3,783,070 |
| 2019-12-04 | $6.40 | $6.68 | $6.38 | $6.65 | $6.39 | 6,579,040 |
| 2019-12-03 | $6.44 | $6.44 | $6.36 | $6.42 | $6.16 | 3,166,030 |
| 2019-12-02 | $6.45 | $6.45 | $6.40 | $6.44 | $6.18 | 1,480,580 |
| 2019-11-29 | $6.35 | $6.42 | $6.30 | $6.42 | $6.16 | 1,443,260 |
| 2019-11-28 | $6.44 | $6.45 | $6.30 | $6.35 | $6.10 | 2,261,260 |
| 2019-11-27 | $6.39 | $6.43 | $6.36 | $6.43 | $6.17 | 1,686,470 |
| 2019-11-26 | $6.40 | $6.46 | $6.37 | $6.38 | $6.13 | 2,237,900 |
| 2019-11-25 | $6.34 | $6.41 | $6.26 | $6.40 | $6.15 | 2,917,640 |
| 2019-11-22 | $6.39 | $6.50 | $6.27 | $6.37 | $6.12 | 3,614,730 |
| 2019-11-21 | $6.38 | $6.44 | $6.33 | $6.37 | $6.12 | 1,569,350 |
| 2019-11-20 | $6.50 | $6.54 | $6.38 | $6.39 | $6.14 | 2,564,840 |
| 2019-11-19 | $6.42 | $6.56 | $6.36 | $6.54 | $6.28 | 2,932,610 |
| 2019-11-18 | $6.35 | $6.44 | $6.31 | $6.39 | $6.14 | 2,354,050 |
| 2019-11-15 | $6.48 | $6.65 | $6.33 | $6.33 | $6.08 | 2,840,720 |
| 2019-11-14 | $6.54 | $6.57 | $6.43 | $6.48 | $6.22 | 1,921,300 |
| 2019-11-13 | $6.58 | $6.60 | $6.45 | $6.52 | $6.26 | 2,497,110 |
| 2019-11-12 | $6.53 | $6.63 | $6.50 | $6.59 | $6.33 | 1,900,680 |
| 2019-11-11 | $6.66 | $6.69 | $6.50 | $6.50 | $6.24 | 2,970,600 |
| 2019-11-08 | $6.79 | $6.82 | $6.67 | $6.69 | $6.42 | 2,064,290 |
| 2019-11-07 | $6.75 | $6.83 | $6.72 | $6.75 | $6.48 | 2,426,130 |
| 2019-11-06 | $6.88 | $6.95 | $6.70 | $6.80 | $6.53 | 2,925,530 |
| 2019-11-05 | $6.96 | $7.03 | $6.78 | $6.90 | $6.63 | 3,221,700 |
| 2019-11-04 | $7.15 | $7.15 | $6.95 | $6.98 | $6.70 | 3,937,560 |
| 2019-11-01 | $6.60 | $7.11 | $6.60 | $7.08 | $6.80 | 3,754,120 |
| 2019-10-31 | $6.96 | $7.11 | $6.90 | $6.94 | $6.66 | 4,652,110 |
| 2019-10-30 | $7.25 | $7.25 | $6.59 | $6.90 | $6.63 | 7,557,410 |
| 2019-10-29 | $7.42 | $7.48 | $7.29 | $7.29 | $7.00 | 3,894,970 |
| 2019-10-28 | $7.35 | $7.49 | $7.24 | $7.49 | $7.19 | 4,752,260 |
| 2019-10-25 | $7.33 | $7.42 | $7.27 | $7.38 | $7.09 | 3,280,900 |
| 2019-10-24 | $7.37 | $7.50 | $7.30 | $7.41 | $7.12 | 4,531,080 |
| 2019-10-23 | $7.61 | $7.65 | $7.30 | $7.37 | $7.08 | 4,266,760 |
| 2019-10-22 | $7.44 | $7.61 | $7.44 | $7.57 | $7.27 | 3,550,590 |
| 2019-10-21 | $7.48 | $7.54 | $7.31 | $7.53 | $7.23 | 3,625,680 |
| 2019-10-18 | $7.76 | $7.77 | $7.33 | $7.41 | $7.12 | 6,586,140 |
| 2019-10-17 | $7.81 | $7.92 | $7.63 | $7.70 | $7.39 | 5,203,300 |
| 2019-10-16 | $8.02 | $8.14 | $7.76 | $7.81 | $7.50 | 8,376,700 |
| 2019-10-15 | $8.00 | $8.25 | $7.98 | $8.09 | $7.77 | 10,647,790 |
| 2019-10-14 | $7.90 | $8.18 | $7.66 | $8.17 | $7.84 | 17,190,040 |
| 2019-10-11 | $8.33 | $8.44 | $7.96 | $7.96 | $7.64 | 15,095,110 |
| 2019-10-10 | $8.07 | $8.55 | $7.96 | $8.49 | $8.15 | 20,087,190 |
| 2019-10-09 | $8.03 | $8.20 | $7.90 | $8.10 | $7.78 | 15,192,830 |
| 2019-10-08 | $7.89 | $8.28 | $7.66 | $8.20 | $7.87 | 20,320,430 |
| 2019-10-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.54 | 0 |
| 2019-10-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.54 | 0 |
| 2019-10-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.54 | 0 |
| 2019-10-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.54 | 0 |
| 2019-10-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.54 | 0 |
| 2019-09-30 | $7.49 | $8.19 | $7.44 | $7.85 | $7.54 | 18,278,570 |
| 2019-09-27 | $7.06 | $7.72 | $7.06 | $7.62 | $7.32 | 12,693,770 |
| 2019-09-26 | $7.36 | $7.89 | $7.30 | $7.47 | $7.17 | 16,022,250 |
| 2019-09-25 | $7.26 | $7.34 | $7.13 | $7.26 | $6.97 | 4,911,840 |
| 2019-09-24 | $7.15 | $7.25 | $7.14 | $7.25 | $6.96 | 3,672,340 |
| 2019-09-23 | $7.39 | $7.40 | $7.15 | $7.19 | $6.90 | 6,787,120 |
| 2019-09-20 | $7.55 | $7.63 | $7.40 | $7.45 | $7.15 | 7,399,220 |
| 2019-09-19 | $7.70 | $7.78 | $7.55 | $7.59 | $7.29 | 9,217,410 |
| 2019-09-18 | $7.63 | $7.75 | $7.50 | $7.73 | $7.42 | 13,461,950 |
| 2019-09-17 | $7.45 | $8.13 | $7.40 | $7.77 | $7.46 | 29,636,470 |
| 2019-09-16 | $7.39 | $7.42 | $7.32 | $7.42 | $7.12 | 5,501,120 |
| 2019-09-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.06 | 0 |
| 2019-09-12 | $7.38 | $7.40 | $7.24 | $7.35 | $7.06 | 4,954,720 |
| 2019-09-11 | $7.38 | $7.44 | $7.32 | $7.37 | $7.08 | 6,153,740 |
| 2019-09-10 | $7.39 | $7.40 | $7.30 | $7.35 | $7.06 | 6,494,120 |
| 2019-09-09 | $7.39 | $7.47 | $7.29 | $7.43 | $7.13 | 9,125,990 |
| 2019-09-06 | $7.22 | $7.50 | $7.22 | $7.36 | $7.07 | 13,499,570 |
| 2019-09-05 | $7.55 | $7.88 | $7.39 | $7.40 | $7.11 | 34,366,340 |
| 2019-09-04 | $6.83 | $7.39 | $6.80 | $7.39 | $7.10 | 5,877,360 |
| 2019-09-03 | $6.64 | $6.73 | $6.63 | $6.72 | $6.45 | 5,259,910 |
| 2019-09-02 | $6.47 | $6.67 | $6.47 | $6.65 | $6.39 | 4,143,300 |
| 2019-08-30 | $6.66 | $6.69 | $6.43 | $6.50 | $6.24 | 3,792,500 |
| 2019-08-29 | $6.66 | $6.71 | $6.59 | $6.62 | $6.36 | 2,790,610 |
| 2019-08-28 | $6.67 | $6.70 | $6.62 | $6.67 | $6.40 | 3,077,480 |
| 2019-08-27 | $6.54 | $6.68 | $6.54 | $6.65 | $6.39 | 3,886,790 |
| 2019-08-26 | $6.50 | $6.58 | $6.46 | $6.54 | $6.28 | 2,792,670 |
| 2019-08-23 | $6.70 | $6.75 | $6.60 | $6.61 | $6.35 | 2,435,570 |
| 2019-08-22 | $6.69 | $6.75 | $6.62 | $6.72 | $6.45 | 2,981,570 |
| 2019-08-21 | $6.74 | $6.75 | $6.66 | $6.69 | $6.42 | 2,425,540 |
| 2019-08-20 | $6.77 | $6.84 | $6.68 | $6.73 | $6.46 | 4,465,370 |
| 2019-08-19 | $6.68 | $6.81 | $6.65 | $6.77 | $6.50 | 4,262,340 |
| 2019-08-16 | $6.67 | $6.69 | $6.61 | $6.64 | $6.38 | 2,713,770 |
| 2019-08-15 | $6.42 | $6.67 | $6.35 | $6.65 | $6.39 | 2,824,320 |
| 2019-08-14 | $6.62 | $6.67 | $6.58 | $6.59 | $6.33 | 2,260,000 |
| 2019-08-13 | $6.56 | $6.58 | $6.51 | $6.54 | $6.28 | 1,826,980 |
| 2019-08-12 | $6.64 | $6.64 | $6.53 | $6.62 | $6.36 | 2,962,290 |
| 2019-08-09 | $6.46 | $6.75 | $6.44 | $6.62 | $6.36 | 6,789,400 |
| 2019-08-08 | $6.46 | $6.52 | $6.41 | $6.42 | $6.16 | 1,596,090 |
| 2019-08-07 | $6.54 | $6.57 | $6.40 | $6.41 | $6.15 | 2,096,690 |
| 2019-08-06 | $6.54 | $6.57 | $6.29 | $6.48 | $6.22 | 5,288,330 |
| 2019-08-05 | $6.86 | $6.88 | $6.64 | $6.68 | $6.41 | 4,863,910 |
| 2019-08-02 | $6.70 | $7.08 | $6.60 | $6.87 | $6.60 | 6,897,930 |
| 2019-08-01 | $6.88 | $6.94 | $6.82 | $6.82 | $6.55 | 2,664,890 |
| 2019-07-31 | $6.99 | $7.02 | $6.87 | $6.91 | $6.64 | 3,120,650 |
| 2019-07-30 | $6.88 | $7.04 | $6.87 | $7.03 | $6.75 | 4,147,460 |
| 2019-07-29 | $6.94 | $7.05 | $6.82 | $6.87 | $6.60 | 2,649,000 |
| 2019-07-26 | $6.96 | $7.02 | $6.87 | $6.94 | $6.66 | 2,290,530 |
| 2019-07-25 | $7.05 | $7.12 | $6.92 | $6.95 | $6.67 | 2,670,420 |
| 2019-07-24 | $6.85 | $7.06 | $6.79 | $7.03 | $6.75 | 4,570,420 |
| 2019-07-23 | $6.69 | $6.85 | $6.62 | $6.83 | $6.56 | 3,642,810 |
| 2019-07-22 | $6.94 | $6.99 | $6.60 | $6.63 | $6.37 | 4,355,950 |
| 2019-07-19 | $6.91 | $7.05 | $6.91 | $6.97 | $6.69 | 3,159,230 |
| 2019-07-18 | $7.05 | $7.06 | $6.91 | $6.91 | $6.64 | 3,572,870 |
| 2019-07-17 | $7.11 | $7.18 | $7.06 | $7.08 | $6.80 | 4,139,030 |
| 2019-07-16 | $7.10 | $7.18 | $7.08 | $7.14 | $6.86 | 2,507,560 |
| 2019-07-15 | $7.02 | $7.18 | $6.96 | $7.14 | $6.86 | 3,498,160 |
| 2019-07-12 | $7.08 | $7.10 | $7.00 | $7.06 | $6.78 | 2,801,450 |
| 2019-07-11 | $7.07 | $7.24 | $7.03 | $7.07 | $6.79 | 3,574,840 |
| 2019-07-10 | $7.06 | $7.13 | $7.01 | $7.03 | $6.75 | 3,119,620 |
| 2019-07-09 | $7.09 | $7.13 | $7.02 | $7.09 | $6.81 | 3,341,360 |
| 2019-07-08 | $7.36 | $7.40 | $7.00 | $7.11 | $6.83 | 6,869,500 |
| 2019-07-05 | $7.50 | $7.51 | $7.40 | $7.43 | $7.13 | 3,745,080 |
| 2019-07-04 | $7.54 | $7.59 | $7.46 | $7.48 | $7.18 | 4,158,940 |
| 2019-07-03 | $7.69 | $7.69 | $7.45 | $7.50 | $7.20 | 7,491,260 |
| 2019-07-02 | $7.57 | $7.90 | $7.51 | $7.72 | $7.41 | 11,684,930 |
| 2019-07-01 | $7.51 | $7.64 | $7.48 | $7.58 | $7.28 | 6,661,600 |
| 2019-06-28 | $7.55 | $7.58 | $7.32 | $7.36 | $7.07 | 5,548,860 |
| 2019-06-27 | $7.62 | $7.69 | $7.53 | $7.54 | $7.24 | 6,427,540 |
| 2019-06-26 | $7.46 | $7.77 | $7.41 | $7.62 | $7.32 | 7,772,560 |
| 2019-06-25 | $7.58 | $7.66 | $7.45 | $7.51 | $7.21 | 7,345,490 |
| 2019-06-24 | $7.78 | $7.78 | $7.53 | $7.55 | $7.25 | 10,245,460 |
| 2019-06-21 | $7.79 | $7.99 | $7.63 | $7.78 | $7.47 | 17,083,020 |
| 2019-06-20 | $7.42 | $7.49 | $7.32 | $7.49 | $7.19 | 6,801,480 |
| 2019-06-19 | $7.45 | $7.56 | $7.40 | $7.40 | $7.11 | 6,093,470 |
| 2019-06-18 | $7.33 | $7.43 | $7.22 | $7.28 | $6.99 | 5,121,820 |
| 2019-06-17 | $7.11 | $7.36 | $7.11 | $7.29 | $7.00 | 5,687,020 |
| 2019-06-14 | $7.55 | $7.56 | $7.09 | $7.11 | $6.83 | 7,413,850 |
| 2019-06-13 | $7.46 | $7.64 | $7.36 | $7.54 | $7.24 | 7,283,850 |
| 2019-06-12 | $7.73 | $7.73 | $7.45 | $7.47 | $7.17 | 9,815,040 |
| 2019-06-11 | $7.41 | $8.00 | $7.27 | $7.73 | $7.42 | 13,083,110 |
| 2019-06-10 | $7.33 | $7.44 | $7.25 | $7.35 | $7.06 | 6,720,360 |
| 2019-06-07 | $7.24 | $7.24 | $7.24 | $7.24 | $6.95 | 0 |
| 2019-06-06 | $7.57 | $7.57 | $7.12 | $7.24 | $6.95 | 8,015,230 |
| 2019-06-05 | $7.57 | $7.60 | $7.42 | $7.45 | $7.15 | 6,875,240 |
| 2019-06-04 | $7.68 | $7.71 | $7.36 | $7.47 | $7.17 | 7,564,190 |
| 2019-06-03 | $7.79 | $8.05 | $7.65 | $7.65 | $7.35 | 10,244,310 |
| 2019-05-31 | $7.78 | $8.00 | $7.71 | $7.76 | $7.45 | 8,440,430 |
| 2019-05-30 | $8.03 | $8.05 | $7.53 | $7.79 | $7.48 | 11,917,070 |
| 2019-05-29 | $8.03 | $8.16 | $8.00 | $8.06 | $7.74 | 7,542,090 |
| 2019-05-28 | $8.20 | $8.33 | $7.97 | $8.03 | $7.71 | 11,021,860 |
| 2019-05-27 | $8.04 | $8.25 | $7.98 | $8.23 | $7.90 | 11,364,710 |
| 2019-05-24 | $8.07 | $8.29 | $7.94 | $7.99 | $7.67 | 9,652,270 |
| 2019-05-23 | $8.22 | $8.55 | $8.01 | $8.15 | $7.83 | 12,727,970 |
| 2019-05-22 | $8.70 | $8.75 | $8.19 | $8.30 | $7.97 | 15,339,360 |
| 2019-05-21 | $8.81 | $8.87 | $8.66 | $8.75 | $8.40 | 9,821,850 |
| 2019-05-20 | $9.29 | $9.30 | $8.45 | $8.76 | $8.41 | 13,953,700 |
| 2019-05-17 | $10.32 | $10.39 | $9.20 | $9.26 | $8.89 | 23,212,070 |
| 2019-05-16 | $10.70 | $10.78 | $9.80 | $10.22 | $9.81 | 23,631,020 |
| 2019-05-15 | $10.71 | $11.00 | $10.46 | $10.80 | $10.37 | 27,315,410 |
| 2019-05-14 | $10.18 | $11.20 | $10.18 | $10.86 | $10.43 | 27,579,320 |
| 2019-05-13 | $10.89 | $11.35 | $10.86 | $10.86 | $10.43 | 33,943,590 |
| 2019-05-10 | $12.85 | $12.85 | $11.58 | $12.07 | $11.59 | 55,163,240 |
| 2019-05-09 | $11.28 | $11.68 | $11.20 | $11.68 | $11.22 | 20,540,180 |
| 2019-05-08 | $9.25 | $10.62 | $9.25 | $10.62 | $10.20 | 27,660,490 |
| 2019-05-07 | $9.01 | $9.83 | $8.80 | $9.65 | $9.27 | 19,373,580 |
| 2019-05-06 | $9.45 | $9.68 | $9.19 | $9.19 | $8.82 | 15,140,390 |
| 2019-05-03 | $10.21 | $10.21 | $10.21 | $10.21 | $9.80 | 0 |
| 2019-05-02 | $10.21 | $10.21 | $10.21 | $10.21 | $9.80 | 0 |
| 2019-05-01 | $10.21 | $10.21 | $10.21 | $10.21 | $9.80 | 0 |
| 2019-04-30 | $9.29 | $10.21 | $9.18 | $10.21 | $9.80 | 24,161,480 |
| 2019-04-29 | $9.56 | $9.80 | $8.96 | $9.28 | $8.91 | 18,462,120 |
| 2019-04-26 | $10.66 | $11.30 | $9.85 | $9.95 | $9.55 | 17,990,910 |
| 2019-04-25 | $10.93 | $11.61 | $10.26 | $10.88 | $10.45 | 20,213,680 |
| 2019-04-24 | $10.89 | $11.20 | $10.56 | $11.00 | $10.56 | 12,976,330 |
| 2019-04-23 | $21.57 | $21.86 | $20.28 | $20.86 | $10.34 | 8,030,770 |
| 2019-04-22 | $22.65 | $23.28 | $21.57 | $21.77 | $10.79 | 8,021,910 |
| 2019-04-19 | $21.80 | $22.56 | $21.69 | $22.55 | $11.18 | 7,257,370 |
| 2019-04-18 | $21.18 | $22.58 | $20.86 | $21.99 | $10.90 | 9,902,820 |
| 2019-04-17 | $20.71 | $21.49 | $20.46 | $21.14 | $10.48 | 9,035,200 |
| 2019-04-16 | $19.69 | $20.05 | $19.30 | $20.04 | $9.93 | 4,572,400 |
| 2019-04-15 | $20.41 | $20.80 | $19.80 | $19.82 | $9.82 | 4,262,960 |
| 2019-04-12 | $19.89 | $20.80 | $19.89 | $20.32 | $10.07 | 6,233,570 |
| 2019-04-11 | $20.75 | $20.99 | $19.80 | $19.83 | $9.83 | 6,442,930 |
| 2019-04-10 | $20.56 | $22.00 | $20.00 | $21.14 | $10.48 | 11,531,900 |
| 2019-04-09 | $19.31 | $21.42 | $19.16 | $20.76 | $10.29 | 11,223,310 |
| 2019-04-08 | $18.96 | $20.42 | $18.91 | $19.47 | $9.65 | 7,862,800 |
| 2019-04-05 | $18.89 | $18.89 | $18.89 | $18.89 | $9.36 | 0 |
| 2019-04-04 | $18.80 | $19.15 | $18.63 | $18.89 | $9.36 | 4,526,000 |
| 2019-04-03 | $18.71 | $18.95 | $18.52 | $18.75 | $9.29 | 4,674,300 |
| 2019-04-02 | $18.80 | $19.16 | $18.70 | $18.85 | $9.34 | 6,159,040 |
| 2019-04-01 | $18.23 | $19.24 | $18.20 | $18.89 | $9.36 | 6,938,370 |
| 2019-03-29 | $17.78 | $18.21 | $17.66 | $18.16 | $9.00 | 6,421,760 |
| 2019-03-28 | $17.68 | $18.43 | $17.40 | $17.70 | $8.77 | 7,027,320 |
| 2019-03-27 | $18.62 | $18.70 | $17.82 | $17.98 | $8.91 | 9,838,180 |
| 2019-03-26 | $19.80 | $20.45 | $18.41 | $18.51 | $9.17 | 16,754,870 |
| 2019-03-25 | $19.55 | $19.55 | $19.01 | $19.55 | $9.69 | 11,364,660 |
| 2019-03-22 | $17.77 | $17.77 | $17.77 | $17.77 | $8.81 | 2,152,700 |
| 2019-03-21 | $15.80 | $16.40 | $15.52 | $16.15 | $8.00 | 4,816,960 |
| 2019-03-20 | $15.98 | $15.98 | $15.35 | $15.90 | $7.88 | 3,432,630 |
| 2019-03-19 | $15.19 | $16.18 | $15.19 | $15.91 | $7.89 | 4,176,630 |
| 2019-03-18 | $14.81 | $15.18 | $14.79 | $15.15 | $7.51 | 2,098,560 |
| 2019-03-15 | $14.60 | $14.86 | $14.50 | $14.74 | $7.31 | 1,684,000 |
| 2019-03-14 | $14.73 | $14.83 | $14.37 | $14.53 | $7.20 | 1,812,220 |
| 2019-03-13 | $15.18 | $15.22 | $14.58 | $14.75 | $7.31 | 2,099,030 |
| 2019-03-12 | $15.29 | $15.39 | $14.72 | $15.20 | $7.53 | 2,875,270 |
| 2019-03-11 | $14.59 | $15.16 | $14.59 | $15.06 | $7.46 | 2,851,050 |
| 2019-03-08 | $14.50 | $15.75 | $14.28 | $14.37 | $7.12 | 3,592,790 |
| 2019-03-07 | $14.36 | $14.82 | $14.32 | $14.65 | $7.26 | 2,806,300 |
| 2019-03-06 | $14.12 | $14.48 | $14.06 | $14.38 | $7.13 | 2,538,380 |
| 2019-03-05 | $13.84 | $14.13 | $13.84 | $14.10 | $6.99 | 1,986,410 |
| 2019-03-04 | $13.77 | $14.05 | $13.73 | $13.84 | $6.86 | 2,587,090 |
| 2019-03-01 | $13.70 | $13.76 | $13.57 | $13.71 | $6.80 | 1,505,490 |
| 2019-02-28 | $13.64 | $13.78 | $13.55 | $13.68 | $6.78 | 1,749,880 |
| 2019-02-27 | $13.68 | $13.80 | $13.55 | $13.63 | $6.76 | 2,077,020 |
| 2019-02-26 | $13.80 | $13.94 | $13.65 | $13.70 | $6.79 | 2,641,160 |
| 2019-02-25 | $13.33 | $13.79 | $13.26 | $13.76 | $6.82 | 3,672,520 |
| 2019-02-22 | $13.09 | $13.32 | $13.09 | $13.32 | $6.60 | 1,364,330 |
| 2019-02-21 | $13.21 | $13.48 | $13.15 | $13.16 | $6.52 | 2,378,200 |
| 2019-02-20 | $13.28 | $13.35 | $13.05 | $13.20 | $6.54 | 1,051,200 |
| 2019-02-19 | $13.39 | $13.44 | $13.18 | $13.30 | $6.59 | 2,063,900 |
| 2019-02-18 | $13.13 | $13.80 | $13.10 | $13.39 | $6.64 | 2,072,410 |
| 2019-02-15 | $12.97 | $13.28 | $12.93 | $13.00 | $6.44 | 944,200 |
| 2019-02-14 | $12.91 | $13.10 | $12.84 | $12.96 | $6.42 | 809,400 |
| 2019-02-13 | $12.83 | $13.03 | $12.82 | $12.97 | $6.43 | 1,151,310 |
| 2019-02-12 | $12.49 | $12.99 | $12.40 | $12.82 | $6.35 | 1,147,000 |
| 2019-02-11 | $12.39 | $12.72 | $12.26 | $12.70 | $6.29 | 903,300 |
| 2019-02-08 | $12.39 | $12.39 | $12.39 | $12.39 | $6.14 | 0 |
| 2019-02-07 | $12.39 | $12.39 | $12.39 | $12.39 | $6.14 | 0 |
| 2019-02-06 | $12.39 | $12.39 | $12.39 | $12.39 | $6.14 | 0 |
| 2019-02-05 | $12.39 | $12.39 | $12.39 | $12.39 | $6.14 | 0 |
| 2019-02-04 | $12.39 | $12.39 | $12.39 | $12.39 | $6.14 | 0 |
| 2019-02-01 | $12.37 | $12.44 | $12.20 | $12.39 | $6.14 | 666,500 |
| 2019-01-31 | $12.06 | $12.28 | $12.02 | $12.13 | $6.01 | 798,800 |
| 2019-01-30 | $12.30 | $12.30 | $11.98 | $12.07 | $5.98 | 826,200 |
| 2019-01-29 | $12.63 | $12.63 | $12.02 | $12.29 | $6.09 | 965,300 |
| 2019-01-28 | $12.82 | $12.97 | $12.65 | $12.68 | $6.28 | 530,000 |
| 2019-01-25 | $12.90 | $12.93 | $12.81 | $12.82 | $6.35 | 550,370 |
| 2019-01-24 | $12.82 | $12.96 | $12.72 | $12.90 | $6.39 | 758,200 |
| 2019-01-23 | $12.93 | $12.97 | $12.71 | $12.79 | $6.34 | 1,125,900 |
| 2019-01-22 | $13.08 | $13.15 | $12.89 | $12.92 | $6.40 | 589,100 |
| 2019-01-21 | $13.21 | $13.28 | $13.08 | $13.13 | $6.51 | 1,020,330 |
| 2019-01-18 | $12.90 | $13.33 | $12.85 | $13.21 | $6.55 | 1,235,910 |
| 2019-01-17 | $13.17 | $13.33 | $12.75 | $12.90 | $6.39 | 794,600 |
| 2019-01-16 | $13.16 | $13.27 | $13.12 | $13.19 | $6.54 | 862,200 |
| 2019-01-15 | $13.09 | $13.30 | $13.01 | $13.16 | $6.52 | 917,560 |
| 2019-01-14 | $13.09 | $13.22 | $13.00 | $13.02 | $6.45 | 618,100 |
| 2019-01-11 | $13.20 | $13.23 | $12.95 | $13.09 | $6.49 | 811,000 |
| 2019-01-10 | $13.04 | $13.30 | $12.95 | $13.24 | $6.56 | 941,410 |
| 2019-01-09 | $12.95 | $13.23 | $12.95 | $12.99 | $6.44 | 742,400 |
| 2019-01-08 | $12.99 | $13.12 | $12.94 | $12.95 | $6.42 | 404,800 |
| 2019-01-07 | $12.98 | $13.05 | $12.82 | $13.00 | $6.44 | 777,120 |
| 2019-01-04 | $12.47 | $12.83 | $12.41 | $12.79 | $6.34 | 767,650 |
| 2019-01-03 | $12.48 | $12.66 | $12.46 | $12.49 | $6.19 | 416,100 |
| 2019-01-02 | $12.70 | $12.72 | $12.38 | $12.48 | $6.19 | 560,400 |
| 2019-01-01 | $12.65 | $12.65 | $12.65 | $12.65 | $6.27 | 0 |
| 2018-12-31 | $12.65 | $12.65 | $12.65 | $12.65 | $6.27 | 0 |
| 2018-12-28 | $12.77 | $12.83 | $12.57 | $12.65 | $6.27 | 412,200 |
| 2018-12-27 | $12.95 | $13.00 | $12.66 | $12.67 | $6.28 | 330,200 |
| 2018-12-26 | $12.86 | $12.86 | $12.86 | $12.86 | $6.37 | 0 |
| 2018-12-25 | $12.86 | $12.86 | $12.86 | $12.86 | $6.37 | 0 |
| 2018-12-24 | $12.76 | $12.90 | $12.59 | $12.86 | $6.37 | 599,230 |
| 2018-12-21 | $12.55 | $12.76 | $12.55 | $12.76 | $6.32 | 552,800 |
| 2018-12-20 | $12.70 | $12.78 | $12.54 | $12.68 | $6.28 | 849,330 |
| 2018-12-19 | $12.82 | $12.82 | $12.65 | $12.69 | $6.29 | 499,780 |
| 2018-12-18 | $12.69 | $12.91 | $12.67 | $12.81 | $6.35 | 534,600 |
| 2018-12-17 | $13.00 | $13.00 | $12.71 | $12.93 | $6.41 | 416,860 |
| 2018-12-14 | $13.37 | $13.37 | $12.85 | $12.91 | $6.40 | 756,290 |
| 2018-12-13 | $13.38 | $13.49 | $13.10 | $13.37 | $6.63 | 839,500 |
| 2018-12-12 | $13.35 | $13.44 | $13.27 | $13.32 | $6.60 | 477,600 |
| 2018-12-11 | $13.24 | $13.34 | $13.17 | $13.28 | $6.58 | 295,700 |
| 2018-12-10 | $13.30 | $13.42 | $13.09 | $13.17 | $6.53 | 424,400 |
| 2018-12-07 | $13.35 | $13.49 | $13.32 | $13.42 | $6.65 | 394,900 |
| 2018-12-06 | $13.67 | $13.67 | $13.28 | $13.30 | $6.59 | 647,000 |
| 2018-12-05 | $13.56 | $13.80 | $13.37 | $13.67 | $6.78 | 878,200 |
| 2018-12-04 | $13.39 | $13.74 | $13.39 | $13.68 | $6.78 | 1,106,400 |
| 2018-12-03 | $13.30 | $13.51 | $13.28 | $13.39 | $6.64 | 1,078,900 |
| 2018-11-30 | $12.94 | $13.04 | $12.55 | $13.00 | $6.44 | 1,175,500 |
| 2018-11-29 | $13.59 | $13.68 | $12.91 | $12.94 | $6.41 | 1,048,980 |
| 2018-11-28 | $13.43 | $13.58 | $13.11 | $13.51 | $6.70 | 985,060 |
| 2018-11-27 | $13.68 | $13.68 | $13.36 | $13.45 | $6.67 | 982,500 |
| 2018-11-26 | $13.60 | $13.90 | $13.37 | $13.40 | $6.64 | 1,129,800 |
| 2018-11-23 | $14.31 | $14.48 | $13.54 | $13.65 | $6.77 | 1,392,100 |
| 2018-11-22 | $14.27 | $14.58 | $14.15 | $14.30 | $7.09 | 1,641,560 |
| 2018-11-21 | $13.62 | $14.75 | $13.56 | $14.09 | $6.98 | 1,650,930 |
| 2018-11-20 | $13.93 | $14.02 | $13.63 | $13.67 | $6.78 | 992,100 |
| 2018-11-19 | $14.18 | $14.18 | $13.90 | $14.10 | $6.99 | 1,180,600 |
| 2018-11-16 | $14.05 | $14.47 | $13.95 | $14.18 | $7.03 | 2,037,500 |
| 2018-11-15 | $13.53 | $14.20 | $13.39 | $14.01 | $6.94 | 2,132,860 |
| 2018-11-14 | $13.49 | $13.63 | $13.33 | $13.37 | $6.63 | 821,220 |
| 2018-11-13 | $13.19 | $13.64 | $13.01 | $13.49 | $6.69 | 1,402,530 |
| 2018-11-12 | $12.87 | $13.30 | $12.71 | $13.29 | $6.59 | 1,386,470 |
| 2018-11-09 | $12.79 | $12.89 | $12.63 | $12.81 | $6.35 | 427,900 |
| 2018-11-08 | $12.70 | $12.87 | $12.66 | $12.77 | $6.33 | 607,100 |
| 2018-11-07 | $12.72 | $12.86 | $12.58 | $12.64 | $6.27 | 370,700 |
| 2018-11-06 | $12.81 | $12.82 | $12.40 | $12.69 | $6.29 | 503,300 |
| 2018-11-05 | $12.81 | $12.95 | $12.63 | $12.85 | $6.37 | 1,015,330 |
| 2018-11-02 | $12.66 | $12.88 | $12.64 | $12.88 | $6.38 | 805,700 |
| 2018-11-01 | $12.60 | $12.76 | $12.52 | $12.55 | $6.22 | 559,700 |
| 2018-10-31 | $12.45 | $12.65 | $12.23 | $12.59 | $6.24 | 771,400 |
| 2018-10-30 | $12.37 | $12.48 | $12.16 | $12.45 | $6.17 | 712,600 |
| 2018-10-29 | $12.22 | $12.55 | $12.15 | $12.33 | $6.11 | 645,000 |
| 2018-10-26 | $12.09 | $12.31 | $12.06 | $12.20 | $6.05 | 609,170 |
| 2018-10-25 | $12.20 | $12.20 | $11.88 | $12.06 | $5.98 | 1,169,700 |
| 2018-10-24 | $12.45 | $12.49 | $12.21 | $12.33 | $6.11 | 854,200 |
| 2018-10-23 | $12.90 | $12.97 | $12.62 | $12.77 | $6.18 | 819,060 |
| 2018-10-22 | $12.59 | $12.99 | $12.36 | $12.90 | $6.24 | 1,356,600 |
| 2018-10-19 | $12.17 | $12.49 | $12.02 | $12.45 | $6.02 | 624,320 |
| 2018-10-18 | $12.40 | $12.50 | $12.16 | $12.16 | $5.88 | 455,400 |
| 2018-10-17 | $12.67 | $12.75 | $12.30 | $12.50 | $6.05 | 401,900 |
| 2018-10-16 | $12.95 | $13.11 | $12.31 | $12.47 | $6.03 | 525,290 |
| 2018-10-15 | $13.18 | $13.29 | $12.90 | $12.96 | $6.27 | 439,600 |
| 2018-10-12 | $13.01 | $13.29 | $12.58 | $13.17 | $6.37 | 727,100 |
| 2018-10-11 | $13.80 | $14.00 | $12.99 | $13.00 | $6.29 | 1,374,100 |
| 2018-10-10 | $13.99 | $14.22 | $13.90 | $14.12 | $6.83 | 713,100 |
| 2018-10-09 | $13.75 | $14.09 | $13.75 | $13.99 | $6.77 | 837,800 |
| 2018-10-08 | $14.41 | $14.41 | $13.88 | $13.93 | $6.74 | 1,514,520 |
| 2018-10-05 | $14.52 | $14.52 | $14.52 | $14.52 | $7.03 | 0 |
| 2018-10-04 | $14.52 | $14.52 | $14.52 | $14.52 | $7.03 | 0 |
| 2018-10-03 | $14.52 | $14.52 | $14.52 | $14.52 | $7.03 | 0 |
| 2018-10-02 | $14.52 | $14.52 | $14.52 | $14.52 | $7.03 | 0 |
| 2018-10-01 | $14.52 | $14.52 | $14.52 | $14.52 | $7.03 | 0 |
| 2018-09-28 | $14.00 | $14.66 | $13.93 | $14.52 | $7.03 | 1,900,000 |
| 2018-09-27 | $14.18 | $14.38 | $13.87 | $13.87 | $6.71 | 557,860 |
| 2018-09-26 | $14.08 | $14.28 | $14.08 | $14.15 | $6.85 | 448,400 |
| 2018-09-25 | $14.19 | $14.20 | $14.10 | $14.14 | $6.84 | 303,500 |
| 2018-09-24 | $14.18 | $14.18 | $14.18 | $14.18 | $6.86 | 0 |
| 2018-09-21 | $14.09 | $14.25 | $14.09 | $14.18 | $6.86 | 578,160 |
| 2018-09-20 | $14.06 | $14.15 | $14.01 | $14.09 | $6.82 | 447,620 |
| 2018-09-19 | $13.91 | $14.22 | $13.84 | $14.11 | $6.83 | 665,460 |
| 2018-09-18 | $13.66 | $13.92 | $13.63 | $13.91 | $6.73 | 417,160 |
| 2018-09-17 | $13.78 | $13.84 | $13.60 | $13.65 | $6.60 | 325,100 |
| 2018-09-14 | $13.80 | $13.92 | $13.74 | $13.76 | $6.66 | 263,800 |
| 2018-09-13 | $13.61 | $13.89 | $13.61 | $13.88 | $6.72 | 428,960 |
| 2018-09-12 | $13.59 | $13.68 | $13.51 | $13.60 | $6.58 | 183,770 |
| 2018-09-11 | $13.35 | $13.66 | $13.34 | $13.59 | $6.58 | 286,470 |
| 2018-09-10 | $13.61 | $13.62 | $13.30 | $13.33 | $6.45 | 416,220 |
| 2018-09-07 | $13.72 | $13.86 | $13.61 | $13.63 | $6.60 | 345,300 |
| 2018-09-06 | $13.60 | $13.81 | $13.60 | $13.72 | $6.64 | 237,200 |
| 2018-09-05 | $13.79 | $13.94 | $13.67 | $13.70 | $6.63 | 250,200 |
| 2018-09-04 | $13.70 | $13.91 | $13.70 | $13.86 | $6.71 | 379,500 |
| 2018-09-03 | $13.65 | $13.74 | $13.55 | $13.70 | $6.63 | 236,800 |
| 2018-08-31 | $13.71 | $13.81 | $13.55 | $13.65 | $6.60 | 301,900 |
| 2018-08-30 | $14.08 | $14.08 | $13.69 | $13.71 | $6.63 | 393,300 |
| 2018-08-29 | $14.18 | $14.20 | $13.97 | $14.00 | $6.77 | 523,500 |
| 2018-08-28 | $14.24 | $14.49 | $14.07 | $14.18 | $6.86 | 765,300 |
| 2018-08-27 | $14.00 | $14.45 | $14.00 | $14.25 | $6.90 | 777,060 |
| 2018-08-24 | $13.76 | $14.08 | $13.75 | $14.00 | $6.77 | 338,700 |
| 2018-08-23 | $13.84 | $13.93 | $13.70 | $13.88 | $6.72 | 351,200 |
| 2018-08-22 | $13.70 | $13.83 | $13.68 | $13.75 | $6.65 | 187,300 |
| 2018-08-21 | $13.61 | $13.81 | $13.54 | $13.70 | $6.63 | 380,700 |
| 2018-08-20 | $13.59 | $13.75 | $13.42 | $13.53 | $6.55 | 257,600 |
| 2018-08-17 | $14.07 | $14.07 | $13.50 | $13.56 | $6.56 | 345,900 |
| 2018-08-16 | $13.93 | $14.08 | $13.70 | $13.86 | $6.71 | 314,700 |
| 2018-08-15 | $14.14 | $14.24 | $13.99 | $14.02 | $6.78 | 470,000 |
| 2018-08-14 | $14.12 | $14.24 | $14.07 | $14.16 | $6.85 | 471,400 |
| 2018-08-13 | $14.16 | $14.40 | $14.02 | $14.25 | $6.90 | 523,260 |
| 2018-08-10 | $14.40 | $15.08 | $14.12 | $14.14 | $6.84 | 1,364,100 |
| 2018-08-09 | $13.64 | $13.93 | $13.64 | $13.89 | $6.72 | 292,700 |
| 2018-08-08 | $13.63 | $13.75 | $13.56 | $13.56 | $6.56 | 319,300 |
| 2018-08-07 | $13.31 | $13.63 | $13.30 | $13.61 | $6.59 | 313,160 |
| 2018-08-06 | $13.62 | $13.63 | $13.31 | $13.31 | $6.44 | 421,800 |
| 2018-08-03 | $13.95 | $14.04 | $13.70 | $13.71 | $6.63 | 219,400 |
| 2018-08-02 | $14.49 | $14.49 | $13.61 | $13.87 | $6.71 | 747,800 |
| 2018-08-01 | $14.52 | $14.67 | $14.23 | $14.24 | $6.89 | 539,100 |
| 2018-07-31 | $14.09 | $14.53 | $14.09 | $14.50 | $7.02 | 616,800 |
| 2018-07-30 | $14.35 | $14.56 | $14.00 | $14.22 | $6.88 | 510,900 |
| 2018-07-27 | $14.43 | $14.66 | $14.42 | $14.48 | $7.01 | 455,200 |
| 2018-07-26 | $14.65 | $14.70 | $14.39 | $14.55 | $7.04 | 631,860 |
| 2018-07-25 | $14.57 | $14.76 | $14.30 | $14.48 | $7.01 | 779,800 |
| 2018-07-24 | $14.26 | $14.56 | $14.25 | $14.52 | $7.03 | 808,600 |
| 2018-07-23 | $14.30 | $14.40 | $14.10 | $14.36 | $6.95 | 648,640 |
| 2018-07-20 | $13.98 | $14.32 | $13.91 | $14.26 | $6.90 | 718,300 |
| 2018-07-19 | $14.01 | $14.18 | $13.88 | $13.98 | $6.76 | 479,500 |
| 2018-07-18 | $13.85 | $14.30 | $13.81 | $14.05 | $6.80 | 558,900 |
| 2018-07-17 | $13.90 | $14.06 | $13.90 | $14.03 | $6.79 | 385,700 |
| 2018-07-16 | $13.96 | $14.01 | $13.88 | $13.98 | $6.76 | 246,100 |
| 2018-07-13 | $13.92 | $14.03 | $13.87 | $13.95 | $6.75 | 444,560 |
| 2018-07-12 | $13.60 | $14.05 | $13.58 | $13.96 | $6.75 | 662,800 |
| 2018-07-11 | $14.00 | $14.00 | $13.36 | $13.62 | $6.59 | 496,950 |
| 2018-07-10 | $13.97 | $14.09 | $13.84 | $14.04 | $6.79 | 455,500 |
| 2018-07-09 | $13.61 | $13.99 | $13.61 | $13.98 | $6.76 | 762,000 |
| 2018-07-06 | $13.70 | $14.00 | $13.52 | $13.87 | $6.71 | 356,600 |
| 2018-07-05 | $13.96 | $14.03 | $13.60 | $13.62 | $6.59 | 339,000 |
| 2018-07-04 | $14.20 | $14.32 | $13.88 | $13.96 | $6.75 | 674,100 |
| 2018-07-03 | $13.81 | $14.41 | $13.81 | $14.35 | $6.94 | 806,700 |
| 2018-07-02 | $14.06 | $14.14 | $13.72 | $13.85 | $6.70 | 495,840 |
| 2018-06-29 | $13.65 | $14.20 | $13.65 | $14.10 | $6.82 | 544,940 |
| 2018-06-28 | $13.68 | $13.94 | $13.62 | $13.63 | $6.60 | 334,800 |
| 2018-06-27 | $13.73 | $13.93 | $13.67 | $13.73 | $6.64 | 381,280 |
| 2018-06-26 | $13.38 | $13.75 | $13.25 | $13.72 | $6.64 | 403,420 |
| 2018-06-25 | $13.65 | $13.87 | $13.50 | $13.52 | $6.54 | 335,500 |
| 2018-06-22 | $13.19 | $13.65 | $13.19 | $13.65 | $6.60 | 431,730 |
| 2018-06-21 | $13.95 | $14.02 | $13.18 | $13.22 | $6.40 | 953,350 |
| 2018-06-20 | $13.50 | $13.98 | $13.50 | $13.91 | $6.73 | 489,200 |
| 2018-06-19 | $14.85 | $14.85 | $13.50 | $13.62 | $6.59 | 913,800 |
| 2018-06-18 | $15.00 | $15.00 | $15.00 | $15.00 | $7.26 | 0 |
| 2018-06-15 | $15.54 | $15.64 | $14.95 | $15.00 | $7.26 | 551,890 |
| 2018-06-14 | $15.50 | $15.66 | $15.44 | $15.51 | $7.50 | 361,800 |
| 2018-06-13 | $15.67 | $15.81 | $15.40 | $15.51 | $7.50 | 510,810 |
| 2018-06-12 | $15.43 | $15.68 | $15.40 | $15.67 | $7.58 | 427,840 |
| 2018-06-11 | $15.73 | $15.79 | $15.31 | $15.52 | $7.51 | 434,690 |
| 2018-06-08 | $16.11 | $16.18 | $15.50 | $15.75 | $7.62 | 790,000 |
| 2018-06-07 | $15.97 | $17.52 | $15.82 | $16.17 | $7.82 | 1,561,840 |
| 2018-06-06 | $15.62 | $15.98 | $15.60 | $15.96 | $7.72 | 911,220 |
| 2018-06-05 | $15.35 | $15.66 | $15.35 | $15.62 | $7.56 | 505,230 |
| 2018-06-04 | $15.47 | $15.63 | $15.34 | $15.37 | $7.44 | 466,500 |
| 2018-06-01 | $15.58 | $15.80 | $14.88 | $15.42 | $7.46 | 512,200 |
| 2018-05-31 | $15.55 | $15.64 | $15.38 | $15.60 | $7.55 | 593,600 |
| 2018-05-30 | $16.25 | $16.25 | $15.34 | $15.42 | $7.46 | 1,184,070 |
| 2018-05-29 | $16.53 | $16.67 | $16.28 | $16.33 | $7.90 | 537,900 |
| 2018-05-28 | $16.65 | $16.80 | $16.35 | $16.59 | $8.03 | 619,720 |
| 2018-05-25 | $16.89 | $16.89 | $16.61 | $16.77 | $8.11 | 677,970 |
| 2018-05-24 | $16.88 | $16.95 | $16.80 | $16.86 | $8.16 | 509,600 |
| 2018-05-23 | $17.33 | $17.34 | $16.85 | $16.86 | $8.16 | 1,008,690 |
| 2018-05-22 | $17.41 | $17.55 | $17.31 | $17.45 | $8.32 | 943,300 |
| 2018-05-21 | $17.39 | $17.66 | $17.35 | $17.51 | $8.34 | 954,130 |
| 2018-05-18 | $17.20 | $17.43 | $17.15 | $17.32 | $8.25 | 750,100 |
| 2018-05-17 | $17.20 | $17.33 | $17.14 | $17.22 | $8.21 | 472,300 |
| 2018-05-16 | $17.24 | $17.60 | $17.17 | $17.21 | $8.20 | 941,400 |
| 2018-05-15 | $16.75 | $17.30 | $16.75 | $17.24 | $8.22 | 778,370 |
| 2018-05-14 | $17.05 | $17.07 | $16.81 | $16.84 | $8.02 | 454,020 |
| 2018-05-11 | $17.33 | $17.47 | $16.90 | $17.05 | $8.12 | 944,000 |
| 2018-05-10 | $17.06 | $17.36 | $17.05 | $17.32 | $8.25 | 801,600 |
| 2018-05-09 | $17.07 | $17.38 | $17.00 | $17.17 | $8.18 | 1,502,700 |
| 2018-05-08 | $16.85 | $17.20 | $16.66 | $17.04 | $8.12 | 1,003,600 |
| 2018-05-07 | $16.60 | $16.85 | $16.48 | $16.79 | $8.00 | 795,800 |
| 2018-05-04 | $16.61 | $16.75 | $16.50 | $16.60 | $7.91 | 466,040 |
| 2018-05-03 | $16.27 | $16.59 | $16.07 | $16.58 | $7.90 | 619,100 |
| 2018-05-02 | $16.19 | $16.43 | $16.18 | $16.25 | $7.74 | 364,740 |
| 2018-05-01 | $16.38 | $16.38 | $16.38 | $16.38 | $7.81 | 0 |
| 2018-04-30 | $16.38 | $16.38 | $16.38 | $16.38 | $7.81 | 0 |
| 2018-04-27 | $16.59 | $16.59 | $16.21 | $16.38 | $7.81 | 540,700 |
| 2018-04-26 | $16.55 | $16.68 | $16.15 | $16.58 | $7.90 | 568,000 |
| 2018-04-25 | $16.66 | $16.85 | $16.50 | $16.71 | $7.96 | 932,900 |
| 2018-04-24 | $16.41 | $16.65 | $16.20 | $16.63 | $7.92 | 806,100 |
| 2018-04-23 | $16.40 | $16.56 | $16.12 | $16.27 | $7.75 | 368,230 |
| 2018-04-20 | $16.63 | $16.89 | $16.21 | $16.43 | $7.83 | 753,010 |
| 2018-04-19 | $16.86 | $16.91 | $16.62 | $16.82 | $8.02 | 679,440 |
| 2018-04-18 | $16.68 | $16.94 | $16.30 | $16.85 | $8.03 | 882,440 |
| 2018-04-17 | $17.10 | $17.43 | $16.50 | $16.76 | $7.99 | 1,499,800 |
| 2018-04-16 | $17.78 | $17.78 | $17.10 | $17.34 | $8.26 | 928,090 |
| 2018-04-13 | $18.03 | $18.04 | $17.61 | $17.70 | $8.43 | 1,167,000 |
| 2018-04-12 | $18.13 | $18.29 | $17.82 | $17.88 | $8.52 | 1,548,850 |
| 2018-04-11 | $18.20 | $18.24 | $17.87 | $18.17 | $8.66 | 2,700,220 |
| 2018-04-10 | $17.96 | $18.10 | $17.69 | $18.03 | $8.59 | 933,400 |
| 2018-04-09 | $17.80 | $18.03 | $17.55 | $17.95 | $8.55 | 890,600 |
| 2018-04-06 | $18.07 | $18.07 | $18.07 | $18.07 | $8.61 | 0 |
| 2018-04-05 | $18.07 | $18.07 | $18.07 | $18.07 | $8.61 | 0 |
| 2018-04-04 | $18.43 | $18.66 | $17.82 | $18.07 | $8.61 | 1,349,350 |
| 2018-04-03 | $18.10 | $18.49 | $18.02 | $18.41 | $8.77 | 1,574,800 |
| 2018-04-02 | $18.62 | $18.62 | $18.08 | $18.29 | $8.72 | 1,760,400 |
| 2018-03-30 | $17.62 | $18.30 | $17.56 | $18.27 | $8.71 | 2,574,790 |
| 2018-03-29 | $17.70 | $18.10 | $17.50 | $17.62 | $8.40 | 2,757,750 |
| 2018-03-28 | $17.55 | $18.43 | $17.55 | $18.00 | $8.58 | 5,007,410 |
| 2018-03-27 | $19.33 | $19.97 | $19.33 | $19.49 | $9.29 | 1,985,320 |
| 2018-03-26 | $17.97 | $19.14 | $17.97 | $19.08 | $9.09 | 1,978,720 |
| 2018-03-23 | $18.70 | $19.10 | $17.58 | $17.92 | $8.54 | 2,209,000 |
| 2018-03-22 | $18.62 | $19.38 | $18.62 | $19.15 | $9.13 | 2,248,280 |
| 2018-03-21 | $18.86 | $18.98 | $18.48 | $18.60 | $8.86 | 1,379,620 |
| 2018-03-20 | $18.00 | $19.23 | $17.94 | $18.95 | $9.03 | 2,323,620 |
| 2018-03-19 | $17.68 | $18.34 | $17.68 | $18.16 | $8.65 | 981,460 |
| 2018-03-16 | $17.65 | $17.88 | $17.51 | $17.80 | $8.48 | 745,940 |
| 2018-03-15 | $17.53 | $17.78 | $17.05 | $17.75 | $8.46 | 1,316,700 |
| 2018-03-14 | $18.00 | $18.24 | $17.61 | $17.65 | $8.41 | 951,970 |
| 2018-03-13 | $18.28 | $18.37 | $17.88 | $18.00 | $8.58 | 1,291,200 |
| 2018-03-12 | $17.80 | $18.32 | $17.77 | $18.28 | $8.71 | 1,505,220 |
| 2018-03-09 | $17.20 | $17.76 | $17.16 | $17.74 | $8.45 | 1,150,670 |
| 2018-03-08 | $16.89 | $18.33 | $16.88 | $17.23 | $8.21 | 1,272,490 |
| 2018-03-07 | $16.80 | $16.95 | $16.72 | $16.86 | $8.03 | 496,260 |
| 2018-03-06 | $16.57 | $17.11 | $16.57 | $16.88 | $8.04 | 672,630 |
| 2018-03-05 | $16.70 | $16.80 | $16.39 | $16.73 | $7.97 | 547,600 |
| 2018-03-02 | $16.55 | $16.87 | $16.50 | $16.70 | $7.96 | 747,960 |
| 2018-03-01 | $16.44 | $16.83 | $16.25 | $16.72 | $7.97 | 700,330 |
| 2018-02-28 | $16.17 | $16.50 | $16.17 | $16.34 | $7.79 | 658,700 |
| 2018-02-27 | $16.15 | $16.50 | $16.15 | $16.27 | $7.75 | 824,790 |
| 2018-02-26 | $15.67 | $16.50 | $15.63 | $16.26 | $7.75 | 1,146,420 |
| 2018-02-23 | $15.33 | $15.66 | $15.33 | $15.60 | $7.43 | 668,420 |
| 2018-02-22 | $15.40 | $15.66 | $15.30 | $15.42 | $7.35 | 842,770 |
| 2018-02-21 | $15.20 | $15.20 | $15.20 | $15.20 | $7.24 | 0 |
| 2018-02-20 | $15.20 | $15.20 | $15.20 | $15.20 | $7.24 | 0 |
| 2018-02-19 | $15.20 | $15.20 | $15.20 | $15.20 | $7.24 | 0 |
| 2018-02-16 | $15.20 | $15.20 | $15.20 | $15.20 | $7.24 | 0 |
| 2018-02-15 | $15.20 | $15.20 | $15.20 | $15.20 | $7.24 | 0 |
| 2018-02-14 | $15.45 | $15.46 | $15.20 | $15.20 | $7.24 | 301,800 |
| 2018-02-13 | $15.44 | $15.75 | $15.30 | $15.35 | $7.31 | 576,300 |
| 2018-02-12 | $15.02 | $15.51 | $15.02 | $15.39 | $7.33 | 608,020 |
| 2018-02-09 | $14.98 | $15.17 | $14.72 | $14.96 | $7.13 | 554,700 |
| 2018-02-08 | $15.22 | $15.42 | $14.76 | $15.36 | $7.32 | 622,600 |
| 2018-02-07 | $15.09 | $15.44 | $14.65 | $15.22 | $7.25 | 755,880 |
| 2018-02-06 | $15.92 | $15.92 | $14.80 | $15.00 | $7.15 | 1,028,820 |
| 2018-02-05 | $16.60 | $16.60 | $16.15 | $16.17 | $7.71 | 563,500 |
| 2018-02-02 | $17.15 | $17.15 | $16.50 | $16.79 | $8.00 | 752,390 |
| 2018-02-01 | $17.91 | $18.08 | $17.02 | $17.38 | $8.28 | 1,272,610 |
| 2018-01-31 | $17.90 | $18.74 | $17.71 | $18.30 | $8.72 | 1,836,540 |
| 2018-01-30 | $17.98 | $18.17 | $17.95 | $18.12 | $8.63 | 328,520 |
| 2018-01-29 | $18.32 | $18.36 | $17.88 | $18.14 | $8.64 | 569,900 |
| 2018-01-26 | $18.45 | $18.53 | $18.10 | $18.37 | $8.75 | 601,600 |
| 2018-01-25 | $18.49 | $18.75 | $18.41 | $18.41 | $8.77 | 774,430 |
| 2018-01-24 | $18.19 | $18.65 | $18.15 | $18.54 | $8.83 | 762,600 |
| 2018-01-23 | $18.22 | $18.45 | $18.15 | $18.19 | $8.67 | 458,800 |
| 2018-01-22 | $18.26 | $18.43 | $17.70 | $18.35 | $8.74 | 628,700 |
| 2018-01-19 | $18.35 | $18.54 | $18.13 | $18.17 | $8.66 | 579,490 |
| 2018-01-18 | $18.32 | $18.65 | $18.11 | $18.34 | $8.74 | 859,900 |
| 2018-01-17 | $18.75 | $18.76 | $17.65 | $18.35 | $8.74 | 1,396,590 |
| 2018-01-16 | $18.88 | $18.88 | $18.46 | $18.62 | $8.87 | 394,300 |
| 2018-01-15 | $19.39 | $19.68 | $18.50 | $18.60 | $8.86 | 761,000 |
| 2018-01-12 | $19.75 | $19.85 | $19.46 | $19.76 | $9.42 | 435,600 |
| 2018-01-11 | $19.60 | $19.84 | $19.55 | $19.75 | $9.41 | 538,000 |
| 2018-01-10 | $19.70 | $19.70 | $19.30 | $19.60 | $9.34 | 393,030 |
| 2018-01-09 | $19.85 | $19.85 | $19.43 | $19.68 | $9.38 | 511,300 |
| 2018-01-08 | $20.02 | $20.02 | $19.54 | $19.69 | $9.38 | 515,650 |
| 2018-01-05 | $19.85 | $20.05 | $19.82 | $20.02 | $9.54 | 324,100 |
| 2018-01-04 | $20.50 | $20.50 | $19.96 | $20.01 | $9.54 | 845,890 |
| 2018-01-03 | $19.60 | $20.10 | $19.36 | $19.94 | $9.50 | 955,930 |
| 2018-01-02 | $19.64 | $19.77 | $19.31 | $19.67 | $9.37 | 501,980 |
| 2018-01-01 | $19.45 | $19.45 | $19.45 | $19.45 | $9.27 | 0 |
| 2017-12-29 | $19.20 | $19.63 | $19.20 | $19.45 | $9.27 | 433,100 |
| 2017-12-28 | $19.15 | $19.74 | $19.10 | $19.54 | $9.31 | 720,000 |
| 2017-12-27 | $19.00 | $19.38 | $18.96 | $19.25 | $9.17 | 530,790 |
| 2017-12-26 | $18.78 | $19.16 | $18.54 | $18.94 | $9.03 | 551,990 |
| 2017-12-25 | $19.12 | $19.14 | $18.22 | $18.69 | $8.91 | 589,800 |
| 2017-12-22 | $18.88 | $19.10 | $18.84 | $19.08 | $9.09 | 400,800 |
| 2017-12-21 | $19.06 | $19.18 | $18.68 | $18.92 | $9.02 | 500,900 |
| 2017-12-20 | $19.41 | $19.54 | $19.03 | $19.07 | $9.09 | 515,190 |
| 2017-12-19 | $19.37 | $19.63 | $19.29 | $19.52 | $9.30 | 427,590 |
| 2017-12-18 | $19.72 | $19.72 | $19.08 | $19.16 | $9.13 | 494,350 |
| 2017-12-15 | $19.56 | $19.64 | $19.31 | $19.48 | $9.28 | 457,400 |
| 2017-12-14 | $19.58 | $19.65 | $19.28 | $19.50 | $9.29 | 354,400 |
| 2017-12-13 | $19.00 | $19.56 | $18.81 | $19.50 | $9.29 | 446,300 |
| 2017-12-12 | $19.94 | $19.95 | $19.23 | $19.23 | $9.16 | 692,620 |
| 2017-12-11 | $19.71 | $19.98 | $19.71 | $19.96 | $9.51 | 588,060 |
| 2017-12-08 | $19.70 | $19.96 | $19.64 | $19.84 | $9.45 | 603,880 |
| 2017-12-07 | $19.82 | $19.82 | $19.58 | $19.70 | $9.39 | 515,270 |
| 2017-12-06 | $19.82 | $20.00 | $19.31 | $19.83 | $9.45 | 1,240,700 |
| 2017-12-05 | $20.53 | $20.83 | $19.51 | $19.82 | $9.44 | 1,049,930 |
| 2017-12-04 | $22.03 | $22.08 | $20.55 | $20.68 | $9.85 | 1,248,060 |
| 2017-12-01 | $22.22 | $22.44 | $22.11 | $22.38 | $10.66 | 422,990 |
| 2017-11-30 | $22.56 | $22.56 | $22.20 | $22.31 | $10.63 | 356,290 |
| 2017-11-29 | $22.43 | $22.55 | $22.04 | $22.34 | $10.65 | 467,600 |
| 2017-11-28 | $22.15 | $22.45 | $22.08 | $22.44 | $10.69 | 439,200 |
| 2017-11-27 | $22.30 | $22.30 | $22.05 | $22.16 | $10.56 | 537,300 |
| 2017-11-24 | $22.61 | $22.61 | $22.27 | $22.50 | $10.72 | 353,300 |
| 2017-11-23 | $22.68 | $22.70 | $22.33 | $22.56 | $10.75 | 489,900 |
| 2017-11-22 | $22.64 | $22.99 | $22.50 | $22.67 | $10.80 | 719,980 |
| 2017-11-21 | $23.14 | $23.45 | $22.19 | $22.95 | $10.94 | 1,080,210 |
| 2017-11-20 | $23.60 | $23.60 | $22.91 | $23.05 | $10.98 | 1,114,640 |
| 2017-11-17 | $24.88 | $24.88 | $23.05 | $23.50 | $11.20 | 2,342,600 |
| 2017-11-16 | $24.65 | $25.16 | $24.61 | $24.79 | $11.81 | 857,380 |
| 2017-11-15 | $24.80 | $25.79 | $24.77 | $24.91 | $11.87 | 1,969,700 |
| 2017-11-14 | $24.64 | $24.84 | $24.35 | $24.41 | $11.63 | 550,500 |
| 2017-11-13 | $24.50 | $25.00 | $24.26 | $24.74 | $11.79 | 792,000 |
| 2017-11-10 | $24.30 | $24.59 | $24.23 | $24.45 | $11.65 | 573,810 |
| 2017-11-09 | $24.00 | $24.44 | $24.00 | $24.42 | $11.64 | 500,600 |
| 2017-11-08 | $24.08 | $24.29 | $23.86 | $24.10 | $11.48 | 530,290 |
| 2017-11-07 | $24.18 | $24.18 | $23.80 | $24.06 | $11.47 | 612,470 |
| 2017-11-06 | $24.00 | $24.28 | $23.86 | $24.15 | $11.51 | 534,460 |
| 2017-11-03 | $24.70 | $24.70 | $23.68 | $24.02 | $11.45 | 847,280 |
| 2017-11-02 | $24.88 | $25.04 | $24.30 | $24.60 | $11.72 | 839,210 |
| 2017-11-01 | $25.18 | $25.38 | $24.91 | $24.94 | $11.88 | 689,000 |
| 2017-10-31 | $25.00 | $25.23 | $24.88 | $25.10 | $11.96 | 483,100 |
| 2017-10-30 | $25.68 | $25.84 | $24.83 | $25.15 | $11.98 | 1,182,700 |
| 2017-10-27 | $25.67 | $26.10 | $25.44 | $25.77 | $12.28 | 936,370 |
| 2017-10-26 | $25.24 | $25.65 | $25.08 | $25.65 | $12.22 | 1,035,530 |
| 2017-10-25 | $25.20 | $25.25 | $24.97 | $25.25 | $12.03 | 639,380 |
| 2017-10-24 | $25.31 | $25.48 | $24.68 | $24.92 | $11.88 | 838,380 |
| 2017-10-23 | $25.20 | $25.65 | $25.06 | $25.50 | $12.15 | 773,290 |
| 2017-10-20 | $25.08 | $25.30 | $24.81 | $25.26 | $12.04 | 447,400 |
| 2017-10-19 | $25.43 | $25.43 | $24.57 | $25.22 | $12.02 | 1,224,220 |
| 2017-10-18 | $25.80 | $25.86 | $25.04 | $25.50 | $12.15 | 676,990 |
| 2017-10-17 | $25.98 | $25.98 | $25.53 | $25.79 | $12.29 | 623,000 |
| 2017-10-16 | $26.31 | $26.45 | $25.45 | $25.88 | $12.33 | 1,454,300 |
| 2017-10-13 | $25.92 | $27.12 | $25.82 | $26.40 | $12.58 | 1,566,310 |
| 2017-10-12 | $26.04 | $26.21 | $25.73 | $25.95 | $12.37 | 909,710 |
| 2017-10-11 | $26.47 | $26.47 | $25.75 | $26.10 | $12.44 | 1,309,530 |
| 2017-10-10 | $26.01 | $26.60 | $25.93 | $26.36 | $12.56 | 1,393,520 |
| 2017-10-09 | $26.12 | $26.45 | $25.93 | $26.00 | $12.39 | 1,296,480 |
| 2017-10-06 | $26.07 | $26.07 | $26.07 | $26.07 | $12.42 | 0 |
| 2017-10-05 | $26.07 | $26.07 | $26.07 | $26.07 | $12.42 | 0 |
| 2017-10-04 | $26.07 | $26.07 | $26.07 | $26.07 | $12.42 | 0 |
| 2017-10-03 | $26.07 | $26.07 | $26.07 | $26.07 | $12.42 | 0 |
| 2017-10-02 | $26.07 | $26.07 | $26.07 | $26.07 | $12.42 | 0 |
| 2017-09-29 | $25.64 | $26.19 | $25.60 | $26.07 | $12.42 | 966,920 |
| 2017-09-28 | $25.35 | $25.94 | $25.15 | $25.75 | $12.27 | 1,193,460 |
| 2017-09-27 | $25.10 | $25.58 | $25.05 | $25.49 | $12.15 | 702,610 |
| 2017-09-26 | $25.76 | $25.76 | $24.88 | $25.22 | $12.02 | 716,110 |
| 2017-09-25 | $26.38 | $26.38 | $25.21 | $25.37 | $12.09 | 1,139,990 |
| 2017-09-22 | $26.02 | $26.40 | $25.70 | $26.04 | $12.41 | 1,386,630 |
| 2017-09-21 | $26.39 | $26.78 | $26.00 | $26.02 | $12.40 | 2,046,500 |
| 2017-09-20 | $26.00 | $27.80 | $25.99 | $26.70 | $12.72 | 3,494,650 |
| 2017-09-19 | $25.36 | $25.50 | $25.15 | $25.45 | $12.13 | 555,070 |
| 2017-09-18 | $25.17 | $25.34 | $25.00 | $25.28 | $12.05 | 539,540 |
| 2017-09-15 | $25.32 | $25.63 | $25.09 | $25.16 | $11.99 | 574,410 |
| 2017-09-14 | $25.70 | $25.91 | $25.26 | $25.39 | $12.10 | 733,440 |
| 2017-09-13 | $25.95 | $25.95 | $25.41 | $25.70 | $12.25 | 467,360 |
| 2017-09-12 | $25.99 | $26.10 | $25.31 | $25.49 | $12.15 | 947,970 |
| 2017-09-11 | $25.13 | $26.07 | $25.13 | $25.96 | $12.37 | 1,013,400 |
| 2017-09-08 | $25.54 | $25.68 | $25.21 | $25.39 | $12.10 | 593,670 |
| 2017-09-07 | $25.55 | $26.20 | $25.31 | $25.54 | $12.17 | 1,520,410 |
| 2017-09-06 | $25.46 | $25.63 | $25.08 | $25.40 | $12.10 | 1,120,760 |
| 2017-09-05 | $25.30 | $25.70 | $25.05 | $25.55 | $12.18 | 1,367,700 |
| 2017-09-04 | $25.15 | $25.36 | $24.90 | $25.10 | $11.96 | 819,010 |
| 2017-09-01 | $25.21 | $25.25 | $24.90 | $25.15 | $11.98 | 710,600 |
| 2017-08-31 | $24.89 | $25.10 | $24.68 | $25.10 | $11.96 | 907,800 |
| 2017-08-30 | $24.73 | $25.14 | $24.65 | $24.68 | $11.76 | 705,100 |
| 2017-08-29 | $24.80 | $25.01 | $24.60 | $24.85 | $11.84 | 737,200 |
| 2017-08-28 | $24.40 | $24.86 | $24.34 | $24.77 | $11.80 | 1,001,580 |
| 2017-08-25 | $24.20 | $24.48 | $23.91 | $24.40 | $11.63 | 608,100 |
| 2017-08-24 | $24.36 | $24.45 | $24.00 | $24.02 | $11.45 | 807,090 |
| 2017-08-23 | $24.77 | $24.80 | $23.98 | $24.40 | $11.63 | 1,505,560 |
| 2017-08-22 | $25.45 | $25.46 | $24.90 | $24.95 | $11.89 | 799,100 |
| 2017-08-21 | $24.90 | $25.50 | $24.72 | $25.43 | $12.12 | 795,070 |
| 2017-08-18 | $24.91 | $24.91 | $24.63 | $24.86 | $11.85 | 726,700 |
| 2017-08-17 | $24.80 | $24.98 | $24.70 | $24.91 | $11.87 | 750,910 |
| 2017-08-16 | $24.51 | $25.06 | $24.31 | $24.81 | $11.82 | 1,122,780 |
| 2017-08-15 | $24.46 | $24.48 | $24.22 | $24.45 | $11.65 | 491,600 |
| 2017-08-14 | $23.98 | $24.36 | $23.76 | $24.36 | $11.61 | 566,610 |
| 2017-08-11 | $23.80 | $24.04 | $23.63 | $23.75 | $11.32 | 658,470 |
| 2017-08-10 | $24.40 | $24.43 | $23.80 | $23.89 | $11.38 | 626,340 |
| 2017-08-09 | $24.35 | $24.60 | $24.30 | $24.43 | $11.64 | 603,880 |
| 2017-08-08 | $23.96 | $24.45 | $23.82 | $24.36 | $11.61 | 820,550 |
| 2017-08-07 | $23.60 | $24.34 | $23.55 | $24.05 | $11.46 | 426,950 |
| 2017-08-04 | $24.38 | $24.47 | $23.88 | $23.93 | $11.40 | 630,550 |
| 2017-08-03 | $23.95 | $24.57 | $23.87 | $24.38 | $11.62 | 619,740 |
| 2017-08-02 | $24.57 | $24.65 | $23.78 | $23.97 | $11.42 | 798,730 |
| 2017-08-01 | $24.80 | $24.80 | $24.40 | $24.57 | $11.71 | 461,900 |
| 2017-07-31 | $24.20 | $24.70 | $24.20 | $24.60 | $11.72 | 604,900 |
| 2017-07-28 | $24.68 | $24.87 | $24.41 | $24.43 | $11.64 | 559,340 |
| 2017-07-27 | $23.66 | $24.85 | $23.52 | $24.68 | $11.76 | 1,171,940 |
| 2017-07-26 | $23.76 | $23.96 | $23.58 | $23.66 | $11.27 | 474,840 |
| 2017-07-25 | $23.79 | $24.00 | $23.60 | $23.83 | $11.36 | 450,370 |
| 2017-07-24 | $23.41 | $23.85 | $23.14 | $23.85 | $11.37 | 659,740 |
| 2017-07-21 | $23.21 | $23.78 | $23.21 | $23.60 | $11.25 | 737,100 |
| 2017-07-20 | $23.58 | $24.12 | $23.38 | $23.41 | $11.16 | 1,285,560 |
| 2017-07-19 | $23.13 | $23.65 | $23.13 | $23.53 | $11.21 | 894,400 |
| 2017-07-18 | $22.70 | $23.65 | $22.69 | $23.41 | $11.16 | 1,281,580 |
| 2017-07-17 | $24.67 | $25.09 | $22.78 | $22.82 | $10.87 | 2,000,190 |
| 2017-07-14 | $25.45 | $25.88 | $25.00 | $25.28 | $12.05 | 915,700 |
| 2017-07-13 | $25.70 | $25.93 | $25.52 | $25.75 | $12.27 | 688,750 |
| 2017-07-12 | $25.34 | $25.81 | $24.88 | $25.81 | $12.30 | 1,834,650 |
| 2017-07-11 | $26.59 | $26.59 | $25.29 | $25.29 | $12.05 | 1,757,500 |
| 2017-07-10 | $27.05 | $27.30 | $26.19 | $26.39 | $12.58 | 2,423,940 |
| 2017-07-07 | $27.39 | $28.08 | $27.35 | $27.60 | $13.15 | 2,848,060 |
| 2017-07-06 | $27.25 | $27.50 | $26.71 | $26.89 | $12.81 | 1,722,140 |
| 2017-07-05 | $27.07 | $27.58 | $26.90 | $27.45 | $13.08 | 1,777,140 |
| 2017-07-04 | $27.19 | $27.35 | $26.71 | $26.90 | $12.82 | 1,397,310 |
| 2017-07-03 | $27.18 | $27.60 | $26.90 | $27.37 | $13.04 | 1,411,990 |
| 2017-06-30 | $27.33 | $27.33 | $27.33 | $27.33 | $13.02 | 0 |
| 2017-06-29 | $27.33 | $27.33 | $27.33 | $27.33 | $13.02 | 0 |
| 2017-06-28 | $27.80 | $28.05 | $27.29 | $27.33 | $13.02 | 2,013,710 |
| 2017-06-27 | $28.05 | $28.45 | $27.60 | $27.80 | $13.25 | 2,830,770 |
| 2017-06-26 | $27.79 | $28.85 | $27.21 | $28.10 | $13.39 | 4,048,760 |
| 2017-06-23 | $25.55 | $27.83 | $25.42 | $27.00 | $12.87 | 4,671,510 |
| 2017-06-22 | $26.00 | $26.15 | $25.17 | $25.30 | $12.06 | 1,234,750 |
| 2017-06-21 | $26.40 | $26.40 | $25.60 | $26.11 | $12.44 | 1,494,330 |
| 2017-06-20 | $26.70 | $26.87 | $26.03 | $26.23 | $12.50 | 1,534,840 |
| 2017-06-19 | $26.35 | $27.31 | $26.31 | $27.00 | $12.68 | 2,353,800 |
| 2017-06-16 | $26.40 | $26.69 | $26.21 | $26.31 | $12.35 | 1,512,680 |
| 2017-06-15 | $25.71 | $27.00 | $25.55 | $26.69 | $12.53 | 2,694,350 |
| 2017-06-14 | $25.20 | $27.31 | $25.16 | $26.00 | $12.21 | 3,569,950 |
| 2017-06-13 | $23.96 | $24.83 | $23.69 | $24.83 | $11.66 | 1,603,080 |
| 2017-06-12 | $24.34 | $24.34 | $23.55 | $23.75 | $11.15 | 983,580 |
| 2017-06-09 | $24.50 | $24.62 | $24.11 | $24.57 | $11.54 | 869,410 |
| 2017-06-08 | $24.44 | $24.91 | $24.17 | $24.46 | $11.49 | 1,181,820 |
| 2017-06-07 | $23.65 | $24.53 | $23.60 | $24.37 | $11.44 | 1,340,590 |
| 2017-06-06 | $23.64 | $23.68 | $23.28 | $23.65 | $11.10 | 753,440 |
| 2017-06-05 | $23.16 | $23.84 | $23.16 | $23.64 | $11.10 | 952,720 |
| 2017-06-02 | $22.87 | $23.27 | $22.05 | $23.10 | $10.85 | 1,160,990 |
| 2017-06-01 | $23.70 | $23.73 | $22.41 | $22.42 | $10.53 | 1,097,590 |
| 2017-05-31 | $24.25 | $24.48 | $23.61 | $23.71 | $11.13 | 1,036,330 |
| 2017-05-30 | $23.70 | $23.70 | $23.70 | $23.70 | $11.13 | 0 |
| 2017-05-29 | $23.70 | $23.70 | $23.70 | $23.70 | $11.13 | 0 |
| 2017-05-26 | $23.55 | $23.88 | $23.55 | $23.70 | $11.13 | 837,120 |
| 2017-05-25 | $23.64 | $23.88 | $23.03 | $23.64 | $11.10 | 1,007,270 |
| 2017-05-24 | $23.43 | $23.85 | $22.60 | $23.64 | $11.10 | 1,033,950 |
| 2017-05-23 | $25.06 | $25.19 | $23.01 | $23.41 | $10.99 | 1,029,430 |
| 2017-05-22 | $26.26 | $26.26 | $24.88 | $25.01 | $11.74 | 887,170 |
| 2017-05-19 | $26.27 | $26.45 | $26.03 | $26.06 | $12.24 | 643,080 |
| 2017-05-18 | $26.03 | $26.55 | $25.92 | $26.28 | $12.34 | 749,980 |
| 2017-05-17 | $26.03 | $26.70 | $26.00 | $26.28 | $12.34 | 1,123,790 |
| 2017-05-16 | $25.11 | $26.05 | $24.95 | $26.05 | $12.23 | 1,141,550 |
| 2017-05-15 | $25.12 | $25.40 | $25.02 | $25.11 | $11.79 | 607,190 |
| 2017-05-12 | $25.39 | $25.68 | $24.90 | $25.12 | $11.80 | 739,000 |
| 2017-05-11 | $25.82 | $25.82 | $24.62 | $25.43 | $11.94 | 1,132,270 |
| 2017-05-10 | $26.51 | $26.79 | $25.88 | $25.88 | $12.15 | 825,560 |
| 2017-05-09 | $25.80 | $26.75 | $25.79 | $26.52 | $12.45 | 1,054,430 |
| 2017-05-08 | $27.15 | $27.30 | $26.30 | $26.35 | $12.37 | 1,170,150 |
| 2017-05-05 | $27.29 | $27.59 | $27.15 | $27.26 | $12.80 | 1,073,840 |
| 2017-05-04 | $27.40 | $27.57 | $27.10 | $27.35 | $12.84 | 1,058,100 |
| 2017-05-03 | $27.30 | $27.64 | $27.00 | $27.36 | $12.85 | 953,460 |
| 2017-05-02 | $27.30 | $27.38 | $27.03 | $27.26 | $12.80 | 609,880 |
| 2017-05-01 | $27.31 | $27.31 | $27.31 | $27.31 | $12.82 | 0 |
| 2017-04-28 | $27.32 | $27.49 | $27.16 | $27.31 | $12.82 | 768,270 |
| 2017-04-27 | $26.60 | $27.49 | $26.35 | $27.32 | $12.83 | 1,461,770 |
| 2017-04-26 | $26.50 | $26.66 | $26.37 | $26.64 | $12.51 | 1,145,060 |
| 2017-04-25 | $27.06 | $27.30 | $26.28 | $26.60 | $12.49 | 1,890,880 |
| 2017-04-24 | $27.39 | $27.71 | $27.15 | $27.42 | $12.88 | 765,740 |
| 2017-04-21 | $27.62 | $28.10 | $27.40 | $27.67 | $12.99 | 906,150 |
| 2017-04-20 | $28.33 | $28.46 | $27.13 | $27.48 | $12.90 | 1,136,460 |
| 2017-04-19 | $28.52 | $28.83 | $27.57 | $28.23 | $13.26 | 1,024,350 |
| 2017-04-18 | $28.83 | $29.40 | $28.51 | $28.56 | $13.41 | 862,300 |
| 2017-04-17 | $29.00 | $29.36 | $28.58 | $28.85 | $13.55 | 1,049,860 |
| 2017-04-14 | $30.20 | $30.40 | $29.50 | $29.60 | $13.90 | 1,018,630 |
| 2017-04-13 | $30.03 | $30.48 | $29.99 | $30.12 | $14.14 | 647,240 |
| 2017-04-12 | $30.28 | $30.49 | $30.01 | $30.03 | $14.10 | 974,380 |
| 2017-04-11 | $29.88 | $30.72 | $29.80 | $30.44 | $14.29 | 1,354,360 |
| 2017-04-10 | $31.95 | $32.24 | $30.07 | $30.09 | $14.13 | 2,004,600 |
| 2017-04-07 | $32.11 | $32.45 | $32.03 | $32.07 | $15.06 | 763,390 |
| 2017-04-06 | $31.70 | $32.90 | $31.70 | $32.08 | $15.06 | 1,363,590 |
| 2017-04-05 | $30.97 | $31.84 | $30.97 | $31.78 | $14.92 | 1,074,890 |
| 2017-04-04 | $30.97 | $30.97 | $30.97 | $30.97 | $14.54 | 0 |
| 2017-04-03 | $30.97 | $30.97 | $30.97 | $30.97 | $14.54 | 0 |
| 2017-03-31 | $30.90 | $31.38 | $30.74 | $30.97 | $14.54 | 1,130,990 |
| 2017-03-30 | $32.40 | $32.40 | $30.80 | $30.90 | $14.51 | 2,410,860 |
| 2017-03-29 | $34.60 | $34.62 | $32.43 | $32.43 | $15.23 | 2,501,280 |
| 2017-03-28 | $34.38 | $34.68 | $34.22 | $34.47 | $16.19 | 1,058,230 |
| 2017-03-27 | $35.02 | $35.25 | $34.36 | $34.53 | $16.21 | 1,694,840 |
| 2017-03-24 | $35.45 | $35.46 | $34.81 | $35.18 | $16.52 | 1,656,030 |
| 2017-03-23 | $34.59 | $35.70 | $34.43 | $35.33 | $16.59 | 3,079,960 |
| 2017-03-22 | $34.80 | $34.97 | $34.18 | $34.60 | $16.25 | 1,716,270 |
| 2017-03-21 | $35.09 | $35.20 | $34.72 | $34.88 | $16.38 | 1,696,790 |
| 2017-03-20 | $34.80 | $35.24 | $34.16 | $35.24 | $16.55 | 2,419,960 |
| 2017-03-17 | $34.36 | $35.67 | $34.10 | $34.70 | $16.29 | 3,161,860 |
| 2017-03-16 | $33.36 | $34.90 | $33.36 | $34.36 | $16.13 | 3,174,240 |
| 2017-03-15 | $33.25 | $33.48 | $33.06 | $33.36 | $15.66 | 984,020 |
| 2017-03-14 | $33.51 | $33.75 | $33.18 | $33.35 | $15.66 | 1,875,060 |
| 2017-03-13 | $32.85 | $33.75 | $32.85 | $33.64 | $15.80 | 1,468,170 |
| 2017-03-10 | $32.76 | $33.13 | $32.75 | $32.91 | $15.45 | 1,095,930 |
| 2017-03-09 | $33.28 | $33.28 | $32.61 | $32.75 | $15.38 | 1,140,900 |
| 2017-03-08 | $33.70 | $33.79 | $32.83 | $33.08 | $15.53 | 1,934,540 |
| 2017-03-07 | $33.85 | $33.99 | $33.60 | $33.75 | $15.85 | 1,572,070 |
| 2017-03-06 | $33.36 | $33.86 | $33.10 | $33.79 | $15.87 | 1,843,390 |
| 2017-03-03 | $32.87 | $33.68 | $32.51 | $33.20 | $15.59 | 1,919,940 |
| 2017-03-02 | $33.00 | $33.40 | $32.64 | $32.84 | $15.42 | 2,646,590 |
| 2017-03-01 | $32.00 | $33.95 | $31.82 | $33.95 | $15.94 | 3,100,540 |
| 2017-02-28 | $31.90 | $32.05 | $31.70 | $31.93 | $14.99 | 1,102,050 |
| 2017-02-27 | $32.49 | $32.50 | $31.80 | $31.84 | $14.95 | 1,361,110 |
| 2017-02-24 | $32.18 | $32.57 | $32.17 | $32.50 | $15.26 | 1,523,000 |
| 2017-02-23 | $32.56 | $32.60 | $32.00 | $32.42 | $15.22 | 1,996,550 |
| 2017-02-22 | $32.28 | $32.66 | $32.22 | $32.55 | $15.28 | 1,590,990 |
| 2017-02-21 | $32.45 | $32.60 | $32.18 | $32.38 | $15.20 | 2,538,990 |
| 2017-02-20 | $31.77 | $32.80 | $31.60 | $32.38 | $15.20 | 3,765,180 |
| 2017-02-17 | $31.60 | $32.09 | $31.29 | $31.81 | $14.94 | 2,723,390 |
| 2017-02-16 | $31.40 | $31.60 | $31.00 | $31.37 | $14.73 | 1,394,380 |
| 2017-02-15 | $31.71 | $31.95 | $31.33 | $31.35 | $14.72 | 1,706,360 |
| 2017-02-14 | $31.83 | $31.83 | $31.40 | $31.58 | $14.83 | 1,141,770 |
| 2017-02-13 | $31.46 | $31.96 | $31.02 | $31.73 | $14.90 | 1,347,490 |
| 2017-02-10 | $31.80 | $31.80 | $31.16 | $31.20 | $14.65 | 1,357,040 |
| 2017-02-09 | $31.29 | $31.77 | $31.08 | $31.65 | $14.86 | 1,665,720 |
| 2017-02-08 | $31.00 | $31.18 | $30.50 | $31.18 | $14.64 | 1,327,490 |
| 2017-02-07 | $31.08 | $31.20 | $30.63 | $30.93 | $14.52 | 1,209,420 |
| 2017-02-06 | $30.20 | $30.99 | $30.06 | $30.93 | $14.52 | 1,440,130 |
| 2017-02-03 | $30.99 | $30.99 | $29.92 | $30.05 | $14.11 | 1,256,670 |
| 2017-02-02 | $30.91 | $30.91 | $30.91 | $30.91 | $14.51 | 0 |
| 2017-02-01 | $30.91 | $30.91 | $30.91 | $30.91 | $14.51 | 0 |
| 2017-01-31 | $30.91 | $30.91 | $30.91 | $30.91 | $14.51 | 0 |
| 2017-01-30 | $30.91 | $30.91 | $30.91 | $30.91 | $14.51 | 0 |
| 2017-01-27 | $30.91 | $30.91 | $30.91 | $30.91 | $14.51 | 0 |
| 2017-01-26 | $30.57 | $31.08 | $30.47 | $30.91 | $14.51 | 1,172,950 |
| 2017-01-25 | $30.11 | $30.55 | $29.89 | $30.47 | $14.31 | 1,154,320 |
| 2017-01-24 | $30.50 | $30.50 | $29.60 | $29.96 | $14.07 | 1,078,020 |
| 2017-01-23 | $30.10 | $30.55 | $30.01 | $30.38 | $14.26 | 1,318,050 |
| 2017-01-20 | $29.50 | $30.38 | $29.35 | $30.01 | $14.09 | 1,366,100 |
| 2017-01-19 | $29.40 | $29.94 | $28.50 | $29.65 | $13.92 | 1,707,340 |
| 2017-01-18 | $30.67 | $30.70 | $29.51 | $29.54 | $13.87 | 1,438,600 |
| 2017-01-17 | $29.65 | $30.98 | $29.12 | $30.70 | $14.42 | 1,921,100 |
| 2017-01-16 | $33.00 | $33.32 | $29.84 | $30.02 | $14.10 | 3,099,210 |
| 2017-01-13 | $33.15 | $33.78 | $32.50 | $33.15 | $15.57 | 2,141,010 |
| 2017-01-12 | $34.22 | $34.40 | $33.01 | $33.09 | $15.54 | 1,928,820 |
| 2017-01-11 | $34.90 | $35.10 | $34.11 | $34.15 | $16.04 | 1,907,500 |
| 2017-01-10 | $34.64 | $35.10 | $34.00 | $34.93 | $16.40 | 2,098,360 |
| 2017-01-09 | $35.64 | $35.67 | $34.24 | $34.70 | $16.29 | 2,829,100 |
| 2017-01-06 | $36.12 | $36.84 | $35.60 | $35.70 | $16.76 | 2,447,250 |
| 2017-01-05 | $36.39 | $36.74 | $36.09 | $36.24 | $17.02 | 1,890,700 |
| 2017-01-04 | $35.95 | $36.45 | $35.50 | $36.25 | $17.02 | 1,832,650 |
| 2017-01-03 | $35.36 | $35.76 | $35.25 | $35.74 | $16.78 | 1,393,650 |
| 2017-01-02 | $35.44 | $35.44 | $35.44 | $35.44 | $16.64 | 0 |
| 2016-12-30 | $36.13 | $36.48 | $35.43 | $35.44 | $16.64 | 1,903,310 |
| 2016-12-29 | $36.40 | $37.05 | $36.23 | $36.30 | $17.04 | 1,408,850 |
| 2016-12-28 | $36.84 | $37.47 | $36.50 | $36.68 | $17.22 | 1,693,150 |
| 2016-12-27 | $36.70 | $37.48 | $36.67 | $37.07 | $17.41 | 1,746,510 |
| 2016-12-26 | $36.08 | $36.90 | $34.99 | $36.73 | $17.25 | 2,032,000 |
| 2016-12-23 | $37.41 | $37.70 | $36.18 | $36.20 | $17.00 | 2,411,700 |
| 2016-12-22 | $37.75 | $37.86 | $37.20 | $37.41 | $17.57 | 2,043,790 |
| 2016-12-21 | $37.40 | $37.99 | $36.72 | $37.96 | $17.82 | 3,075,700 |
| 2016-12-20 | $36.42 | $37.20 | $36.12 | $37.19 | $17.46 | 1,989,210 |
| 2016-12-19 | $36.81 | $37.29 | $36.02 | $36.42 | $17.10 | 2,122,900 |
| 2016-12-16 | $36.80 | $37.30 | $36.50 | $37.14 | $17.44 | 2,872,410 |
| 2016-12-15 | $35.86 | $37.82 | $35.86 | $36.85 | $17.30 | 3,577,170 |
| 2016-12-14 | $36.19 | $37.18 | $35.61 | $36.20 | $17.00 | 2,674,600 |
| 2016-12-13 | $35.90 | $36.98 | $35.56 | $36.30 | $17.04 | 2,630,150 |
| 2016-12-12 | $39.52 | $39.83 | $35.82 | $35.91 | $16.86 | 4,167,700 |
| 2016-12-09 | $38.80 | $40.20 | $38.51 | $39.73 | $18.66 | 3,707,140 |
| 2016-12-08 | $40.92 | $40.95 | $38.81 | $38.92 | $18.27 | 3,835,540 |
| 2016-12-07 | $40.00 | $40.60 | $39.73 | $40.57 | $19.05 | 2,979,100 |
| 2016-12-06 | $39.17 | $40.79 | $38.81 | $40.27 | $18.91 | 4,923,550 |
| 2016-12-05 | $38.38 | $39.13 | $37.90 | $38.80 | $18.22 | 3,292,080 |
| 2016-12-02 | $41.20 | $41.48 | $38.35 | $38.55 | $18.10 | 5,719,160 |
| 2016-12-01 | $41.75 | $42.30 | $41.20 | $41.20 | $19.35 | 3,462,750 |
| 2016-11-30 | $41.21 | $42.35 | $40.91 | $41.75 | $19.60 | 3,169,010 |
| 2016-11-29 | $42.30 | $43.50 | $41.82 | $41.91 | $19.68 | 4,042,980 |
| 2016-11-28 | $43.80 | $44.50 | $42.50 | $42.52 | $19.97 | 4,435,910 |
| 2016-11-25 | $44.15 | $44.52 | $42.53 | $44.00 | $20.66 | 6,057,040 |
| 2016-11-24 | $46.28 | $46.97 | $44.01 | $44.99 | $21.13 | 8,100,150 |
| 2016-11-23 | $47.03 | $47.26 | $45.15 | $46.05 | $21.62 | 9,458,500 |
| 2016-11-22 | $48.24 | $48.40 | $46.50 | $47.95 | $22.51 | 14,547,830 |
| 2016-11-21 | $45.00 | $47.78 | $44.50 | $47.78 | $22.44 | 13,506,050 |
| 2016-11-18 | $40.67 | $43.44 | $40.67 | $43.44 | $20.40 | 8,186,170 |
| 2016-11-17 | $40.75 | $40.99 | $39.00 | $39.49 | $18.54 | 5,854,190 |
| 2016-11-16 | $42.41 | $43.20 | $40.51 | $40.79 | $19.15 | 5,120,890 |
| 2016-11-15 | $42.30 | $43.50 | $41.81 | $42.47 | $19.94 | 5,422,800 |
| 2016-11-14 | $41.11 | $44.98 | $41.11 | $42.33 | $19.88 | 6,876,980 |
| 2016-11-11 | $40.40 | $42.00 | $40.26 | $41.20 | $19.35 | 5,796,520 |
| 2016-11-10 | $40.75 | $41.24 | $40.55 | $40.75 | $19.13 | 5,644,830 |
| 2016-11-09 | $41.00 | $41.05 | $39.51 | $40.40 | $18.97 | 7,253,130 |
| 2016-11-08 | $41.30 | $42.50 | $40.80 | $41.49 | $19.48 | 6,417,070 |
| 2016-11-07 | $41.80 | $42.17 | $40.69 | $41.37 | $19.43 | 6,499,040 |
| 2016-11-04 | $39.83 | $43.32 | $39.65 | $42.28 | $19.85 | 9,199,050 |
| 2016-11-03 | $38.56 | $41.68 | $38.56 | $39.93 | $18.75 | 8,723,890 |
| 2016-11-02 | $38.50 | $40.88 | $38.31 | $38.80 | $18.22 | 12,627,100 |
| 2016-11-01 | $34.30 | $37.80 | $34.30 | $37.80 | $17.75 | 8,901,510 |
| 2016-10-31 | $33.44 | $34.49 | $33.10 | $34.36 | $16.13 | 0 |
| 2016-10-28 | $33.40 | $33.70 | $33.28 | $33.34 | $15.65 | 2,099,840 |
| 2016-10-27 | $33.83 | $33.83 | $33.20 | $33.37 | $15.67 | 1,867,400 |
| 2016-10-26 | $34.18 | $34.18 | $33.50 | $33.82 | $15.88 | 2,026,860 |
| 2016-10-25 | $34.14 | $34.40 | $33.93 | $34.13 | $16.03 | 2,192,000 |
| 2016-10-24 | $34.06 | $34.24 | $33.70 | $34.00 | $15.96 | 2,022,040 |
| 2016-10-21 | $34.35 | $34.50 | $33.61 | $34.10 | $16.01 | 2,796,880 |
| 2016-10-20 | $33.46 | $34.44 | $33.20 | $34.37 | $16.14 | 4,196,410 |
| 2016-10-19 | $33.95 | $34.10 | $33.31 | $33.40 | $15.68 | 2,953,800 |
| 2016-10-18 | $33.51 | $34.18 | $33.35 | $33.97 | $15.95 | 3,671,640 |
| 2016-10-17 | $33.38 | $34.44 | $33.30 | $33.75 | $15.85 | 4,581,650 |
| 2016-10-14 | $33.00 | $33.47 | $32.68 | $33.40 | $15.68 | 2,882,920 |
| 2016-10-13 | $32.99 | $33.92 | $32.88 | $33.00 | $15.50 | 3,829,960 |
| 2016-10-12 | $32.50 | $33.02 | $32.25 | $32.88 | $15.44 | 2,788,710 |
| 2016-10-11 | $32.59 | $33.17 | $32.45 | $32.66 | $15.34 | 3,440,460 |
| 2016-10-10 | $33.40 | $33.40 | $31.10 | $32.55 | $15.28 | 4,486,300 |
| 2016-10-07 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-10-06 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-10-05 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-10-04 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-10-03 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-09-30 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-09-29 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-09-28 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-09-27 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-09-26 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-09-23 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-09-22 | $34.30 | $34.30 | $34.30 | $34.30 | $16.11 | 0 |
| 2016-09-21 | $34.21 | $35.12 | $33.80 | $34.30 | $16.11 | 5,017,050 |
| 2016-09-20 | $33.32 | $34.60 | $33.28 | $34.12 | $16.02 | 4,018,020 |
| 2016-09-19 | $32.76 | $33.68 | $32.54 | $33.52 | $15.74 | 2,904,490 |
| 2016-09-16 | $32.76 | $32.76 | $32.76 | $32.76 | $15.38 | 0 |
| 2016-09-15 | $32.76 | $32.76 | $32.76 | $32.76 | $15.38 | 0 |
| 2016-09-14 | $32.70 | $32.89 | $32.53 | $32.76 | $15.38 | 2,615,020 |
| 2016-09-13 | $32.80 | $33.09 | $32.31 | $32.96 | $15.48 | 2,980,100 |
| 2016-09-12 | $31.91 | $32.99 | $31.83 | $32.78 | $15.39 | 5,077,030 |
| 2016-09-09 | $32.50 | $32.61 | $32.18 | $32.42 | $15.22 | 2,885,680 |
| 2016-09-08 | $32.19 | $32.60 | $32.06 | $32.49 | $15.26 | 3,134,700 |
| 2016-09-07 | $31.78 | $32.50 | $31.72 | $32.19 | $15.11 | 4,994,560 |
| 2016-09-06 | $31.50 | $31.84 | $31.27 | $31.81 | $14.94 | 2,190,640 |
| 2016-09-05 | $31.60 | $31.60 | $31.27 | $31.38 | $14.73 | 1,010,170 |
| 2016-09-02 | $31.34 | $31.60 | $31.02 | $31.36 | $14.73 | 2,255,750 |
| 2016-09-01 | $31.80 | $32.20 | $31.50 | $31.51 | $14.80 | 3,594,580 |
| 2016-08-31 | $31.97 | $31.97 | $31.66 | $31.80 | $14.93 | 2,422,250 |
| 2016-08-30 | $31.92 | $32.04 | $31.79 | $31.91 | $14.98 | 1,375,100 |
| 2016-08-29 | $31.95 | $32.35 | $31.91 | $31.92 | $14.99 | 2,143,930 |
| 2016-08-26 | $32.16 | $32.28 | $31.85 | $32.03 | $15.04 | 2,246,660 |
| 2016-08-25 | $31.75 | $32.20 | $31.23 | $32.01 | $15.03 | 2,270,740 |
| 2016-08-24 | $31.64 | $31.90 | $31.53 | $31.85 | $14.96 | 2,112,480 |
| 2016-08-23 | $31.35 | $31.72 | $31.34 | $31.64 | $14.86 | 1,370,890 |
| 2016-08-22 | $31.16 | $31.59 | $31.16 | $31.47 | $14.78 | 1,872,430 |
| 2016-08-19 | $31.60 | $32.30 | $31.48 | $31.48 | $14.78 | 3,393,560 |
| 2016-08-18 | $31.45 | $31.59 | $31.31 | $31.55 | $14.81 | 1,452,640 |
| 2016-08-17 | $31.45 | $31.50 | $31.27 | $31.46 | $14.77 | 1,482,460 |
| 2016-08-16 | $31.45 | $31.46 | $31.23 | $31.45 | $14.77 | 1,739,060 |
| 2016-08-15 | $30.60 | $31.38 | $30.45 | $31.35 | $14.72 | 2,525,990 |
| 2016-08-12 | $30.95 | $30.95 | $30.20 | $30.76 | $14.44 | 3,468,510 |
| 2016-08-11 | $31.71 | $31.80 | $31.35 | $31.36 | $14.73 | 1,627,210 |
| 2016-08-10 | $31.86 | $31.96 | $31.55 | $31.73 | $14.90 | 1,239,600 |
| 2016-08-09 | $31.69 | $31.90 | $31.68 | $31.84 | $14.95 | 1,142,500 |
| 2016-08-08 | $31.24 | $31.94 | $31.15 | $31.69 | $14.88 | 1,281,810 |
| 2016-08-05 | $31.94 | $32.10 | $31.56 | $31.68 | $14.88 | 1,816,390 |
| 2016-08-04 | $31.80 | $32.05 | $31.72 | $31.94 | $15.00 | 1,377,050 |
| 2016-08-03 | $31.64 | $31.82 | $31.50 | $31.73 | $14.90 | 848,140 |
| 2016-08-02 | $31.07 | $31.66 | $31.07 | $31.63 | $14.85 | 1,289,960 |
| 2016-08-01 | $31.20 | $31.29 | $30.55 | $31.29 | $14.69 | 1,821,770 |
| 2016-07-29 | $31.27 | $31.59 | $31.22 | $31.39 | $14.74 | 1,631,710 |
| 2016-07-28 | $31.06 | $31.77 | $31.06 | $31.49 | $14.79 | 2,580,350 |
| 2016-07-27 | $33.27 | $33.30 | $30.45 | $31.48 | $14.78 | 4,517,080 |
| 2016-07-26 | $33.02 | $33.39 | $32.90 | $33.23 | $15.60 | 2,506,710 |
| 2016-07-25 | $33.13 | $33.29 | $32.86 | $33.09 | $15.54 | 2,370,710 |
| 2016-07-22 | $33.00 | $33.25 | $32.86 | $33.14 | $15.56 | 2,445,300 |
| 2016-07-21 | $33.00 | $33.33 | $32.81 | $33.12 | $15.55 | 2,819,550 |
| 2016-07-20 | $32.12 | $33.40 | $32.12 | $33.10 | $15.54 | 4,139,640 |
| 2016-07-19 | $32.05 | $32.47 | $31.79 | $32.28 | $15.16 | 1,767,890 |
| 2016-07-18 | $32.68 | $32.68 | $31.83 | $32.27 | $15.15 | 1,693,020 |
| 2016-07-15 | $32.50 | $32.97 | $32.31 | $32.64 | $15.33 | 1,964,640 |
| 2016-07-14 | $32.50 | $33.20 | $32.39 | $32.84 | $15.42 | 3,860,140 |
| 2016-07-13 | $31.92 | $32.32 | $31.72 | $32.27 | $15.15 | 2,554,930 |
| 2016-07-12 | $31.65 | $32.00 | $30.80 | $31.92 | $14.99 | 2,931,330 |
| 2016-07-11 | $32.78 | $32.95 | $31.70 | $31.77 | $14.92 | 3,093,580 |
| 2016-07-08 | $32.95 | $33.64 | $32.32 | $32.60 | $15.31 | 4,129,040 |
| 2016-07-07 | $33.20 | $34.51 | $33.00 | $33.40 | $15.68 | 4,998,790 |
| 2016-07-06 | $32.10 | $33.70 | $31.95 | $33.02 | $15.50 | 3,421,590 |
| 2016-07-05 | $32.39 | $32.56 | $31.78 | $32.37 | $15.20 | 2,764,070 |
| 2016-07-04 | $31.49 | $32.40 | $31.10 | $32.10 | $15.07 | 2,991,020 |
| 2016-07-01 | $31.10 | $32.33 | $31.10 | $31.65 | $14.86 | 3,125,240 |
| 2016-06-30 | $31.20 | $31.68 | $30.75 | $31.23 | $14.66 | 2,309,430 |
| 2016-06-29 | $31.25 | $31.50 | $30.70 | $31.11 | $14.61 | 2,572,290 |
| 2016-06-28 | $30.50 | $31.45 | $30.09 | $31.00 | $14.56 | 3,670,170 |
| 2016-06-27 | $29.08 | $30.45 | $29.08 | $30.38 | $14.26 | 2,852,990 |
| 2016-06-24 | $29.95 | $30.21 | $28.28 | $29.40 | $13.80 | 3,062,740 |
| 2016-06-23 | $30.18 | $30.57 | $29.43 | $29.95 | $14.06 | 2,813,690 |
| 2016-06-22 | $29.01 | $30.22 | $28.95 | $30.14 | $14.15 | 2,488,180 |
| 2016-06-21 | $29.76 | $30.38 | $29.01 | $29.36 | $13.79 | 3,091,300 |
| 2016-06-20 | $28.50 | $29.63 | $28.02 | $29.58 | $13.89 | 3,230,120 |
| 2016-06-17 | $28.15 | $28.98 | $28.15 | $28.50 | $13.38 | 1,732,890 |
| 2016-06-16 | $28.19 | $28.75 | $28.00 | $28.19 | $13.24 | 1,893,420 |
| 2016-06-15 | $26.58 | $28.42 | $26.58 | $28.18 | $13.23 | 2,577,590 |
| 2016-06-14 | $27.02 | $27.29 | $26.58 | $27.02 | $12.69 | 2,158,900 |
| 2016-06-13 | $29.90 | $29.90 | $27.54 | $27.54 | $12.93 | 4,283,730 |
| 2016-06-10 | $30.60 | $30.60 | $30.60 | $30.60 | $14.37 | 0 |
| 2016-06-09 | $30.60 | $30.60 | $30.60 | $30.60 | $14.37 | 0 |
| 2016-06-08 | $30.10 | $31.90 | $29.98 | $30.60 | $14.37 | 5,759,630 |
| 2016-06-07 | $29.27 | $29.84 | $29.08 | $29.84 | $14.01 | 2,669,870 |
| 2016-06-06 | $29.81 | $29.98 | $29.08 | $29.27 | $13.74 | 2,666,100 |
| 2016-06-03 | $30.10 | $30.10 | $29.66 | $29.81 | $14.00 | 2,970,150 |
| 2016-06-02 | $29.58 | $30.04 | $29.40 | $29.83 | $14.01 | 3,341,530 |
| 2016-06-01 | $29.70 | $29.90 | $29.30 | $29.55 | $13.88 | 3,657,260 |
| 2016-05-31 | $28.06 | $29.87 | $28.06 | $29.75 | $13.97 | 5,484,940 |
| 2016-05-30 | $27.36 | $29.29 | $27.35 | $28.78 | $13.51 | 4,700,360 |
| 2016-05-27 | $26.93 | $27.30 | $26.81 | $27.20 | $12.77 | 1,479,740 |
| 2016-05-26 | $27.65 | $27.87 | $26.40 | $27.30 | $12.66 | 2,199,660 |
| 2016-05-25 | $27.91 | $28.30 | $27.70 | $27.80 | $12.89 | 1,927,490 |
| 2016-05-24 | $28.70 | $28.70 | $27.70 | $27.85 | $12.91 | 1,550,600 |
| 2016-05-23 | $28.39 | $28.82 | $27.81 | $28.65 | $13.28 | 1,687,550 |
| 2016-05-20 | $27.95 | $28.39 | $27.53 | $28.28 | $13.11 | 1,393,670 |
| 2016-05-19 | $28.38 | $28.80 | $27.92 | $28.01 | $12.98 | 2,586,160 |
| 2016-05-18 | $28.80 | $28.80 | $27.20 | $27.95 | $12.96 | 1,798,900 |
| 2016-05-17 | $28.73 | $29.10 | $28.45 | $28.88 | $13.39 | 1,348,610 |
| 2016-05-16 | $28.05 | $28.80 | $28.00 | $28.54 | $13.23 | 1,589,390 |
| 2016-05-13 | $27.60 | $28.41 | $27.51 | $28.28 | $13.11 | 833,660 |
| 2016-05-12 | $28.85 | $28.85 | $27.60 | $28.04 | $13.00 | 1,140,330 |
| 2016-05-11 | $29.60 | $29.60 | $28.84 | $28.85 | $13.37 | 1,008,370 |
| 2016-05-10 | $29.05 | $29.50 | $28.80 | $29.18 | $13.53 | 931,790 |
| 2016-05-09 | $30.25 | $31.19 | $29.00 | $29.04 | $13.46 | 1,689,260 |
| 2016-05-06 | $31.55 | $31.98 | $30.50 | $31.25 | $14.49 | 3,004,170 |
| 2016-05-05 | $30.69 | $31.42 | $30.22 | $31.38 | $14.55 | 2,027,240 |
| 2016-05-04 | $30.18 | $30.84 | $30.15 | $30.54 | $14.16 | 2,083,490 |
| 2016-05-03 | $29.48 | $30.23 | $28.77 | $30.17 | $13.99 | 2,375,940 |
| 2016-05-02 | $29.20 | $29.20 | $29.20 | $29.20 | $13.54 | 0 |
| 2016-04-29 | $28.78 | $29.50 | $28.75 | $29.20 | $13.54 | 1,301,350 |
| 2016-04-28 | $30.50 | $30.50 | $28.20 | $29.21 | $13.54 | 3,001,670 |
| 2016-04-27 | $31.00 | $31.00 | $29.93 | $30.01 | $13.91 | 1,840,770 |
| 2016-04-26 | $30.50 | $31.12 | $30.20 | $30.99 | $14.37 | 1,800,880 |
| 2016-04-25 | $31.20 | $31.20 | $30.60 | $30.96 | $14.35 | 1,109,180 |
| 2016-04-22 | $29.68 | $31.50 | $29.68 | $31.21 | $14.47 | 1,780,470 |
| 2016-04-21 | $31.49 | $31.55 | $30.50 | $30.66 | $14.21 | 2,419,200 |
| 2016-04-20 | $34.38 | $34.70 | $30.87 | $31.50 | $14.60 | 4,276,070 |
| 2016-04-19 | $34.14 | $35.35 | $34.14 | $34.29 | $15.90 | 2,716,610 |
| 2016-04-18 | $35.16 | $35.29 | $34.00 | $34.10 | $15.81 | 2,751,900 |
| 2016-04-15 | $33.39 | $36.60 | $33.36 | $35.71 | $16.55 | 5,349,600 |
| 2016-04-14 | $32.75 | $33.46 | $32.75 | $33.30 | $15.44 | 2,124,410 |
| 2016-04-13 | $33.28 | $33.49 | $32.65 | $32.73 | $15.17 | 3,121,870 |
| 2016-04-12 | $33.35 | $33.99 | $32.41 | $32.68 | $15.15 | 2,659,370 |
| 2016-04-11 | $33.00 | $33.58 | $32.44 | $33.11 | $15.35 | 2,799,140 |
| 2016-04-08 | $33.28 | $33.33 | $32.13 | $32.44 | $15.04 | 3,102,360 |
| 2016-04-07 | $33.06 | $34.97 | $33.06 | $33.63 | $15.59 | 4,330,010 |
| 2016-04-06 | $34.31 | $34.58 | $32.97 | $33.49 | $15.53 | 5,344,050 |
| 2016-04-05 | $34.59 | $35.65 | $34.25 | $35.10 | $16.27 | 4,242,880 |
| 2016-04-04 | $35.03 | $35.03 | $35.03 | $35.03 | $16.24 | 0 |
| 2016-04-01 | $33.60 | $36.96 | $32.57 | $35.03 | $16.24 | 5,403,820 |
| 2016-03-31 | $33.30 | $34.79 | $33.01 | $33.70 | $15.62 | 7,945,920 |
| 2016-03-30 | $29.98 | $32.54 | $29.59 | $32.54 | $15.09 | 7,506,460 |
| 2016-03-29 | $31.22 | $31.22 | $28.41 | $29.58 | $13.71 | 3,504,590 |
| 2016-03-28 | $31.99 | $32.65 | $30.90 | $31.06 | $14.40 | 5,100,380 |
| 2016-03-25 | $31.48 | $32.19 | $31.30 | $31.70 | $14.70 | 4,140,580 |
| 2016-03-24 | $30.95 | $32.70 | $30.50 | $31.30 | $14.51 | 5,510,560 |
| 2016-03-23 | $28.78 | $30.08 | $28.61 | $30.07 | $13.94 | 1,949,020 |
| 2016-03-22 | $29.20 | $29.29 | $28.70 | $29.11 | $13.49 | 2,557,290 |
| 2016-03-21 | $28.90 | $30.68 | $28.80 | $29.79 | $13.81 | 3,106,860 |
| 2016-03-18 | $27.57 | $28.49 | $27.38 | $28.41 | $13.17 | 2,003,460 |
| 2016-03-17 | $26.59 | $27.68 | $26.40 | $27.38 | $12.69 | 1,940,270 |
| 2016-03-16 | $26.99 | $27.50 | $26.05 | $26.42 | $12.25 | 914,900 |
| 2016-03-15 | $26.47 | $26.98 | $26.01 | $26.70 | $12.38 | 1,322,150 |
| 2016-03-14 | $25.62 | $27.48 | $25.62 | $27.26 | $12.64 | 1,280,810 |
| 2016-03-11 | $24.72 | $25.58 | $24.51 | $25.56 | $11.85 | 718,910 |
| 2016-03-10 | $24.88 | $25.38 | $24.71 | $24.82 | $11.51 | 456,610 |
| 2016-03-09 | $25.01 | $25.58 | $24.60 | $24.86 | $11.52 | 448,810 |
| 2016-03-08 | $25.30 | $25.79 | $23.51 | $25.70 | $11.91 | 799,340 |
| 2016-03-07 | $24.57 | $26.00 | $24.57 | $25.09 | $11.63 | 531,390 |
| 2016-03-04 | $25.20 | $25.20 | $23.67 | $24.16 | $11.20 | 621,330 |
| 2016-03-03 | $24.85 | $25.60 | $24.70 | $25.17 | $11.67 | 959,600 |
| 2016-03-02 | $23.90 | $24.93 | $23.61 | $24.77 | $11.48 | 776,120 |
| 2016-03-01 | $23.18 | $24.00 | $22.93 | $23.76 | $11.01 | 837,200 |
| 2016-02-29 | $25.50 | $25.50 | $23.00 | $23.11 | $10.71 | 792,060 |
| 2016-02-26 | $25.65 | $26.30 | $25.13 | $25.56 | $11.85 | 812,790 |
| 2016-02-25 | $28.09 | $28.50 | $25.65 | $25.65 | $11.89 | 1,163,090 |
| 2016-02-24 | $28.34 | $28.85 | $27.22 | $28.50 | $13.21 | 979,330 |
| 2016-02-23 | $29.43 | $29.44 | $28.53 | $28.81 | $13.36 | 1,552,330 |
| 2016-02-22 | $29.75 | $29.99 | $29.16 | $29.67 | $13.75 | 1,596,920 |
| 2016-02-19 | $28.52 | $29.68 | $28.52 | $29.40 | $13.63 | 1,451,440 |
| 2016-02-18 | $28.86 | $29.47 | $28.50 | $28.76 | $13.33 | 1,376,510 |
| 2016-02-17 | $28.20 | $28.85 | $28.18 | $28.84 | $13.37 | 1,308,830 |
| 2016-02-16 | $27.35 | $28.50 | $27.35 | $28.40 | $13.17 | 1,260,770 |
| 2016-02-15 | $26.57 | $27.58 | $26.01 | $27.31 | $12.66 | 627,020 |
| 2016-02-12 | $27.70 | $27.70 | $27.70 | $27.70 | $12.84 | 0 |
| 2016-02-11 | $27.70 | $27.70 | $27.70 | $27.70 | $12.84 | 0 |
| 2016-02-10 | $27.70 | $27.70 | $27.70 | $27.70 | $12.84 | 0 |
| 2016-02-09 | $27.70 | $27.70 | $27.70 | $27.70 | $12.84 | 0 |
| 2016-02-08 | $27.70 | $27.70 | $27.70 | $27.70 | $12.84 | 0 |
| 2016-02-05 | $28.50 | $28.68 | $27.55 | $27.70 | $12.84 | 962,100 |
| 2016-02-04 | $29.00 | $29.00 | $28.28 | $28.50 | $13.21 | 1,389,150 |
| 2016-02-03 | $28.00 | $29.45 | $27.20 | $28.43 | $13.18 | 1,221,200 |
| 2016-02-02 | $27.39 | $28.63 | $27.00 | $28.21 | $13.08 | 1,595,530 |
| 2016-02-01 | $26.85 | $27.61 | $26.29 | $27.39 | $12.70 | 1,060,400 |
| 2016-01-29 | $25.40 | $27.01 | $24.57 | $26.69 | $12.37 | 1,004,960 |
| 2016-01-28 | $26.31 | $26.62 | $25.05 | $25.05 | $11.61 | 730,070 |
| 2016-01-27 | $26.50 | $27.31 | $25.00 | $26.86 | $12.45 | 1,053,240 |
| 2016-01-26 | $28.46 | $28.48 | $26.06 | $26.51 | $12.29 | 1,220,440 |
| 2016-01-25 | $28.95 | $29.45 | $28.75 | $28.95 | $13.42 | 878,220 |
| 2016-01-22 | $29.18 | $29.49 | $28.18 | $28.80 | $13.35 | 1,282,050 |
| 2016-01-21 | $28.61 | $30.50 | $28.31 | $29.19 | $13.53 | 1,488,410 |
| 2016-01-20 | $28.48 | $29.20 | $28.01 | $29.20 | $13.54 | 1,487,760 |
| 2016-01-19 | $27.23 | $28.60 | $27.02 | $28.50 | $13.21 | 1,204,340 |
| 2016-01-18 | $25.25 | $27.64 | $25.25 | $27.23 | $12.62 | 1,048,590 |
| 2016-01-15 | $28.00 | $28.34 | $26.02 | $26.24 | $12.16 | 1,186,110 |
| 2016-01-14 | $25.69 | $28.18 | $25.51 | $27.96 | $12.96 | 1,194,260 |
| 2016-01-13 | $27.68 | $28.10 | $26.51 | $26.51 | $12.29 | 823,610 |
| 2016-01-12 | $27.00 | $27.80 | $26.66 | $27.39 | $12.70 | 941,790 |
| 2016-01-11 | $29.48 | $29.48 | $27.05 | $27.05 | $12.54 | 1,416,150 |
| 2016-01-08 | $31.87 | $31.89 | $28.70 | $30.06 | $13.94 | 1,281,980 |
| 2016-01-07 | $33.23 | $33.23 | $30.41 | $30.43 | $14.11 | 323,000 |
| 2016-01-06 | $32.80 | $33.87 | $32.38 | $33.79 | $15.66 | 1,249,890 |
| 2016-01-05 | $31.91 | $34.93 | $31.01 | $32.76 | $15.19 | 1,299,700 |
| 2016-01-04 | $38.40 | $38.40 | $34.24 | $34.24 | $15.87 | 834,800 |
| 2016-01-01 | $38.04 | $38.04 | $38.04 | $38.04 | $17.63 | 0 |
| 2015-12-31 | $39.51 | $39.65 | $38.03 | $38.04 | $17.63 | 793,050 |
| 2015-12-30 | $39.35 | $39.70 | $39.14 | $39.45 | $18.29 | 680,350 |
| 2015-12-29 | $38.79 | $39.36 | $38.06 | $39.35 | $18.24 | 787,470 |
| 2015-12-28 | $41.18 | $41.18 | $38.88 | $38.91 | $18.04 | 1,710,450 |
| 2015-12-25 | $41.16 | $42.05 | $40.50 | $40.85 | $18.94 | 1,925,130 |
| 2015-12-24 | $39.30 | $41.47 | $39.30 | $41.35 | $19.17 | 1,759,390 |
| 2015-12-23 | $40.80 | $41.42 | $40.00 | $40.19 | $18.63 | 1,675,970 |
| 2015-12-22 | $41.18 | $41.18 | $40.00 | $40.66 | $18.85 | 1,682,540 |
| 2015-12-21 | $38.98 | $41.48 | $38.53 | $41.00 | $19.01 | 2,832,620 |
| 2015-12-18 | $39.93 | $39.95 | $38.80 | $39.01 | $18.08 | 1,367,050 |
| 2015-12-17 | $38.90 | $40.08 | $38.66 | $39.92 | $18.51 | 2,075,650 |
| 2015-12-16 | $38.20 | $39.10 | $37.51 | $38.48 | $17.84 | 1,162,100 |
| 2015-12-15 | $38.21 | $38.44 | $37.40 | $37.70 | $17.48 | 892,610 |
| 2015-12-14 | $36.56 | $38.49 | $36.38 | $38.11 | $17.67 | 849,550 |
| 2015-12-11 | $36.80 | $37.29 | $36.56 | $36.95 | $17.13 | 686,180 |
| 2015-12-10 | $36.98 | $37.78 | $36.82 | $36.93 | $17.12 | 877,960 |
| 2015-12-09 | $38.67 | $38.67 | $37.04 | $37.27 | $17.28 | 1,165,320 |
| 2015-12-08 | $39.80 | $39.80 | $37.90 | $38.58 | $17.89 | 1,706,290 |
| 2015-12-07 | $39.75 | $41.69 | $39.50 | $39.75 | $18.43 | 2,330,650 |
| 2015-12-04 | $40.19 | $40.35 | $38.74 | $39.75 | $18.43 | 2,108,880 |
| 2015-12-03 | $38.10 | $40.82 | $37.85 | $40.59 | $18.82 | 2,942,680 |
| 2015-12-02 | $37.50 | $39.95 | $34.64 | $37.95 | $17.59 | 1,438,440 |
| 2015-12-01 | $37.70 | $39.32 | $37.22 | $37.95 | $17.59 | 1,951,890 |
| 2015-11-30 | $35.91 | $38.25 | $34.58 | $37.85 | $17.55 | 2,440,900 |
| 2015-11-27 | $39.34 | $39.46 | $35.47 | $35.91 | $16.65 | 2,426,080 |
| 2015-11-26 | $41.00 | $42.05 | $39.35 | $39.35 | $18.24 | 2,528,340 |
| 2015-11-25 | $41.40 | $41.49 | $40.45 | $40.93 | $18.97 | 2,216,070 |
| 2015-11-24 | $39.94 | $41.80 | $38.51 | $41.50 | $19.24 | 3,161,130 |
| 2015-11-23 | $41.08 | $42.40 | $39.25 | $39.91 | $18.50 | 3,270,310 |
| 2015-11-20 | $39.40 | $42.30 | $38.41 | $41.62 | $19.29 | 4,185,200 |
| 2015-11-19 | $38.50 | $39.50 | $37.22 | $39.00 | $18.08 | 2,484,410 |
| 2015-11-18 | $40.00 | $40.59 | $37.27 | $37.53 | $17.40 | 2,216,410 |
| 2015-11-17 | $39.35 | $43.00 | $38.11 | $39.60 | $18.36 | 3,835,920 |
| 2015-11-16 | $36.83 | $39.98 | $36.11 | $39.28 | $18.21 | 2,827,460 |
| 2015-11-13 | $42.50 | $42.50 | $38.43 | $38.43 | $17.82 | 3,663,210 |
| 2015-11-12 | $39.90 | $42.95 | $38.68 | $42.70 | $19.80 | 4,551,190 |
| 2015-11-11 | $35.50 | $39.15 | $35.32 | $39.15 | $18.15 | 3,150,370 |
| 2015-11-10 | $35.40 | $36.00 | $34.76 | $35.59 | $16.50 | 2,179,250 |
| 2015-11-09 | $34.00 | $36.44 | $33.21 | $35.84 | $16.61 | 3,133,290 |
| 2015-11-06 | $32.08 | $34.30 | $32.08 | $34.25 | $15.88 | 2,788,070 |
| 2015-11-05 | $32.52 | $33.06 | $31.90 | $32.24 | $14.95 | 1,793,350 |
| 2015-11-04 | $32.20 | $32.58 | $31.30 | $32.49 | $15.06 | 2,279,920 |
| 2015-11-03 | $30.39 | $31.56 | $29.57 | $31.56 | $14.63 | 2,209,160 |
| 2015-11-02 | $29.60 | $31.50 | $29.00 | $30.38 | $14.08 | 1,417,490 |
| 2015-10-30 | $30.06 | $30.48 | $29.32 | $30.17 | $13.99 | 1,097,620 |
| 2015-10-29 | $30.39 | $30.47 | $29.63 | $30.17 | $13.99 | 1,536,210 |
| 2015-10-28 | $28.95 | $30.48 | $28.60 | $29.75 | $13.79 | 2,333,100 |
| 2015-10-27 | $28.46 | $29.59 | $27.20 | $29.38 | $13.62 | 1,767,110 |
| 2015-10-26 | $30.20 | $30.20 | $28.41 | $28.85 | $13.37 | 1,580,480 |
| 2015-10-23 | $27.98 | $28.80 | $27.60 | $28.68 | $13.30 | 1,843,660 |
| 2015-10-22 | $27.10 | $28.26 | $26.61 | $28.13 | $13.04 | 1,817,060 |
| 2015-10-21 | $29.14 | $29.50 | $26.46 | $27.00 | $12.52 | 2,706,050 |
| 2015-10-20 | $27.31 | $29.47 | $27.31 | $29.34 | $13.60 | 2,233,960 |
| 2015-10-19 | $27.85 | $28.49 | $27.01 | $27.50 | $12.75 | 1,406,480 |
| 2015-10-16 | $27.70 | $27.99 | $26.81 | $27.85 | $12.91 | 2,857,710 |
| 2015-10-15 | $26.18 | $27.62 | $25.73 | $27.25 | $12.63 | 2,155,000 |
| 2015-10-14 | $26.30 | $26.86 | $26.00 | $26.17 | $12.13 | 1,613,510 |
| 2015-10-13 | $25.62 | $26.46 | $25.58 | $26.46 | $12.27 | 1,557,030 |
| 2015-10-12 | $24.89 | $26.08 | $24.70 | $25.93 | $12.02 | 2,007,440 |
| 2015-10-09 | $24.48 | $24.77 | $24.20 | $24.70 | $11.45 | 1,294,280 |
| 2015-10-08 | $24.30 | $24.82 | $24.00 | $24.41 | $11.32 | 1,915,390 |
| 2015-10-07 | $23.58 | $23.58 | $23.58 | $23.58 | $10.93 | 0 |
| 2015-10-06 | $23.58 | $23.58 | $23.58 | $23.58 | $10.93 | 0 |
| 2015-10-05 | $23.58 | $23.58 | $23.58 | $23.58 | $10.93 | 0 |
| 2015-10-02 | $23.58 | $23.58 | $23.58 | $23.58 | $10.93 | 0 |
| 2015-10-01 | $23.58 | $23.58 | $23.58 | $23.58 | $10.93 | 0 |
| 2015-09-30 | $22.90 | $24.01 | $22.80 | $23.58 | $10.93 | 1,790,930 |
| 2015-09-29 | $22.45 | $22.94 | $22.31 | $22.70 | $10.52 | 1,085,130 |
| 2015-09-28 | $22.29 | $22.98 | $21.75 | $22.88 | $10.61 | 1,113,750 |
| 2015-09-25 | $23.05 | $23.41 | $21.52 | $21.94 | $10.17 | 1,192,520 |
| 2015-09-24 | $23.17 | $23.89 | $23.03 | $23.46 | $10.88 | 1,301,010 |
| 2015-09-23 | $22.81 | $23.50 | $22.81 | $23.10 | $10.71 | 1,647,720 |
| 2015-09-22 | $22.79 | $23.52 | $22.61 | $23.36 | $10.83 | 2,344,240 |
| 2015-09-21 | $21.30 | $22.61 | $21.08 | $22.60 | $10.48 | 1,433,420 |
| 2015-09-18 | $21.38 | $21.80 | $20.71 | $21.65 | $10.04 | 927,070 |
| 2015-09-17 | $21.47 | $22.44 | $20.79 | $20.84 | $9.66 | 1,676,790 |
| 2015-09-16 | $19.81 | $21.42 | $19.81 | $21.42 | $9.93 | 1,702,610 |
| 2015-09-15 | $21.00 | $21.55 | $19.31 | $19.47 | $9.03 | 1,144,310 |
| 2015-09-14 | $23.78 | $23.90 | $21.38 | $21.38 | $9.91 | 1,464,360 |
| 2015-09-11 | $23.32 | $23.80 | $23.12 | $23.75 | $11.01 | 1,259,590 |
| 2015-09-10 | $23.20 | $23.70 | $23.01 | $23.32 | $10.81 | 1,373,300 |
| 2015-09-09 | $22.50 | $23.87 | $22.31 | $23.74 | $11.01 | 2,440,060 |
| 2015-09-08 | $20.99 | $22.39 | $20.62 | $22.37 | $10.37 | 1,691,250 |
| 2015-09-07 | $20.89 | $21.88 | $20.23 | $20.85 | $9.67 | 1,426,760 |
| 2015-09-04 | $20.30 | $20.30 | $20.30 | $20.30 | $9.41 | 0 |
| 2015-09-03 | $20.30 | $20.30 | $20.30 | $20.30 | $9.41 | 0 |
Jiangsu LiXing General Steel Ball CompanyLtd (300421) News Headlines
Recent Jiangsu LiXing General Steel Ball CompanyLtd (300421) News
Similar Companies to Jiangsu LiXing General Steel Ball CompanyLtd (300421) 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 | -- | -- | -- |