Baoding Lucky Innovative Materials Company Ltd (300446) Exchange: SHE
Data as of July 17, 2025
$16.82 ($-0.18) -1.06%
Baoding Lucky Innovative Materials Company Ltd - Daily Information
Click for more stock information on Baoding Lucky Innovative Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.00 |
| Previous Close | $16.82 |
| High | $17.10 |
| Low | $16.81 |
| Adjusted Open | $17.00 |
| Previous Adjusted Close | $16.82 |
| Adjusted High | $17.10 |
| Adjusted Low | $16.81 |
About Baoding Lucky Innovative Materials Company Ltd (300446)
Invest in Baoding Lucky Innovative Materials Company Ltd (300446)
Historical Stock Data for Baoding Lucky Innovative Materials Company Ltd (300446)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.00 | $17.10 | $16.81 | $16.82 | $16.82 | 7,762,900 |
| 2025-07-08 | $16.69 | $17.03 | $16.65 | $17.00 | $17.00 | 9,632,800 |
| 2025-07-07 | $16.81 | $16.81 | $16.65 | $16.69 | $16.69 | 5,719,390 |
| 2025-07-04 | $17.04 | $17.05 | $16.80 | $16.82 | $16.82 | 7,341,780 |
| 2025-07-03 | $16.97 | $17.20 | $16.94 | $17.05 | $17.05 | 7,412,940 |
| 2025-07-02 | $17.19 | $17.19 | $16.85 | $16.99 | $16.99 | 9,404,330 |
| 2025-07-01 | $17.31 | $17.31 | $17.11 | $17.19 | $17.19 | 9,079,840 |
| 2025-06-30 | $16.92 | $17.32 | $16.92 | $17.32 | $17.32 | 15,064,510 |
| 2025-06-27 | $17.05 | $17.15 | $16.88 | $16.90 | $16.90 | 10,547,600 |
| 2025-06-26 | $16.92 | $17.05 | $16.78 | $16.84 | $16.84 | 11,836,530 |
| 2025-06-25 | $16.70 | $16.93 | $16.62 | $16.90 | $16.90 | 13,900,130 |
| 2025-06-24 | $16.29 | $16.73 | $16.25 | $16.70 | $16.70 | 10,889,520 |
| 2025-06-23 | $15.92 | $16.29 | $15.88 | $16.27 | $16.27 | 6,834,410 |
| 2025-06-20 | $16.07 | $16.21 | $16.00 | $16.02 | $16.02 | 5,748,850 |
| 2025-06-19 | $16.43 | $16.58 | $16.05 | $16.09 | $16.09 | 9,156,800 |
| 2025-06-18 | $16.40 | $16.49 | $16.24 | $16.48 | $16.48 | 7,138,350 |
| 2025-06-17 | $16.61 | $16.71 | $16.37 | $16.43 | $16.43 | 7,755,420 |
| 2025-06-13 | $16.75 | $16.82 | $16.43 | $16.71 | $16.71 | 9,585,240 |
| 2025-06-12 | $16.85 | $16.95 | $16.75 | $16.81 | $16.81 | 6,129,020 |
| 2025-06-11 | $16.78 | $17.02 | $16.75 | $16.92 | $16.92 | 9,026,600 |
| 2025-06-10 | $17.01 | $17.11 | $16.61 | $16.72 | $16.72 | 11,558,330 |
| 2025-06-09 | $17.01 | $17.15 | $16.97 | $17.05 | $17.05 | 8,081,360 |
| 2025-06-06 | $17.20 | $17.20 | $16.92 | $16.99 | $16.99 | 7,643,770 |
| 2025-06-05 | $17.02 | $17.20 | $16.80 | $17.18 | $17.18 | 9,958,450 |
| 2025-06-04 | $16.86 | $17.13 | $16.81 | $17.00 | $17.00 | 9,128,040 |
| 2025-06-03 | $16.78 | $16.95 | $16.61 | $16.91 | $16.91 | 11,733,690 |
| 2025-05-30 | $17.20 | $17.20 | $16.81 | $16.83 | $16.83 | 9,715,100 |
| 2025-05-29 | $16.90 | $17.31 | $16.77 | $17.29 | $17.29 | 12,544,950 |
| 2025-05-28 | $16.99 | $17.05 | $16.74 | $16.77 | $16.77 | 7,436,250 |
| 2025-05-27 | $17.04 | $17.06 | $16.69 | $16.95 | $16.95 | 8,109,010 |
| 2025-05-26 | $16.88 | $17.08 | $16.79 | $17.04 | $17.04 | 7,384,570 |
| 2025-05-23 | $17.05 | $17.20 | $16.80 | $16.80 | $16.80 | 8,186,490 |
| 2025-05-22 | $17.29 | $17.35 | $16.96 | $16.98 | $16.98 | 9,309,230 |
| 2025-05-21 | $17.48 | $17.54 | $17.17 | $17.25 | $17.25 | 10,472,640 |
| 2025-05-20 | $17.45 | $17.61 | $17.28 | $17.50 | $17.50 | 7,897,250 |
| 2025-05-19 | $17.60 | $17.63 | $17.23 | $17.44 | $17.44 | 8,624,190 |
| 2025-05-16 | $17.51 | $17.85 | $17.45 | $17.58 | $17.58 | 9,098,160 |
| 2025-05-15 | $18.02 | $18.04 | $17.56 | $17.58 | $17.58 | 10,743,690 |
| 2025-05-14 | $18.15 | $18.29 | $17.93 | $18.04 | $18.04 | 13,508,370 |
| 2025-05-13 | $18.84 | $18.90 | $18.10 | $18.26 | $18.26 | 18,958,950 |
| 2025-05-12 | $17.99 | $19.06 | $17.99 | $18.59 | $18.59 | 32,447,830 |
| 2025-05-09 | $18.30 | $18.30 | $17.76 | $17.86 | $17.86 | 15,255,130 |
| 2025-05-08 | $17.98 | $18.41 | $17.89 | $18.39 | $18.39 | 19,484,010 |
| 2025-05-07 | $18.04 | $18.29 | $17.78 | $18.09 | $18.09 | 24,728,450 |
| 2025-05-06 | $17.23 | $17.85 | $17.22 | $17.80 | $17.80 | 18,229,200 |
| 2025-04-30 | $16.74 | $17.45 | $16.74 | $17.14 | $17.14 | 13,739,150 |
| 2025-04-29 | $16.61 | $17.00 | $16.53 | $16.76 | $16.76 | 12,108,660 |
| 2025-04-28 | $17.19 | $17.30 | $16.60 | $16.67 | $16.67 | 20,719,790 |
| 2025-04-25 | $17.68 | $17.81 | $17.37 | $17.51 | $17.51 | 14,331,510 |
| 2025-04-24 | $17.95 | $17.96 | $17.50 | $17.71 | $17.71 | 15,295,550 |
| 2025-04-23 | $17.48 | $18.06 | $17.48 | $17.95 | $17.95 | 23,328,150 |
| 2025-04-22 | $17.65 | $17.72 | $17.32 | $17.33 | $17.33 | 12,949,400 |
| 2025-04-21 | $17.51 | $17.69 | $17.29 | $17.69 | $17.69 | 12,867,670 |
| 2025-04-18 | $17.30 | $17.64 | $16.98 | $17.41 | $17.41 | 15,192,800 |
| 2025-04-17 | $17.36 | $17.75 | $17.30 | $17.33 | $17.33 | 14,841,730 |
| 2025-04-16 | $17.95 | $17.98 | $17.27 | $17.45 | $17.45 | 18,108,590 |
| 2025-04-15 | $18.64 | $18.75 | $17.80 | $18.03 | $18.03 | 23,624,020 |
| 2025-04-14 | $18.91 | $19.20 | $18.59 | $18.64 | $18.64 | 23,113,100 |
| 2025-04-11 | $18.49 | $18.98 | $18.39 | $18.68 | $18.68 | 24,648,610 |
| 2025-04-10 | $18.70 | $19.63 | $18.59 | $18.60 | $18.60 | 38,460,950 |
| 2025-04-09 | $17.10 | $18.50 | $16.22 | $18.30 | $18.30 | 39,763,620 |
| 2025-04-08 | $19.00 | $19.61 | $17.05 | $17.92 | $17.92 | 49,555,270 |
| 2025-04-07 | $19.11 | $20.30 | $17.68 | $18.68 | $18.68 | 47,201,270 |
| 2025-04-03 | $20.46 | $21.05 | $20.09 | $20.67 | $20.67 | 35,065,820 |
| 2025-04-02 | $20.60 | $21.15 | $20.31 | $20.41 | $20.41 | 36,224,540 |
| 2025-04-01 | $20.25 | $21.14 | $20.15 | $20.85 | $20.85 | 45,353,710 |
| 2025-03-31 | $19.56 | $20.69 | $19.43 | $20.45 | $20.45 | 46,828,340 |
| 2025-03-28 | $20.08 | $20.35 | $19.56 | $19.71 | $19.71 | 29,104,560 |
| 2025-03-27 | $19.30 | $21.19 | $18.93 | $20.27 | $20.27 | 56,319,490 |
| 2025-03-26 | $19.25 | $19.99 | $19.25 | $19.30 | $19.30 | 22,757,190 |
| 2025-03-25 | $19.30 | $20.79 | $19.22 | $19.60 | $19.60 | 37,751,630 |
| 2025-03-24 | $20.00 | $20.00 | $18.67 | $19.40 | $19.40 | 30,238,300 |
| 2025-03-21 | $20.01 | $20.25 | $19.64 | $20.07 | $20.07 | 35,846,390 |
| 2025-03-20 | $19.21 | $20.37 | $19.00 | $20.37 | $20.37 | 48,839,380 |
| 2025-03-19 | $19.41 | $20.04 | $19.23 | $19.40 | $19.40 | 25,837,850 |
| 2025-03-18 | $19.42 | $19.62 | $19.29 | $19.41 | $19.41 | 13,790,530 |
| 2025-03-17 | $19.68 | $19.78 | $19.40 | $19.46 | $19.46 | 18,475,590 |
| 2025-03-14 | $18.77 | $19.86 | $18.63 | $19.60 | $19.60 | 31,316,860 |
| 2025-03-13 | $19.05 | $19.28 | $18.50 | $18.78 | $18.78 | 16,838,740 |
| 2025-03-12 | $19.30 | $19.45 | $18.96 | $19.07 | $19.07 | 19,407,160 |
| 2025-03-11 | $19.30 | $19.50 | $18.96 | $19.24 | $19.24 | 21,635,090 |
| 2025-03-10 | $19.06 | $19.73 | $18.95 | $19.66 | $19.66 | 29,202,090 |
| 2025-03-07 | $19.18 | $19.54 | $18.95 | $19.17 | $19.17 | 26,313,950 |
| 2025-03-06 | $19.54 | $19.54 | $19.16 | $19.30 | $19.30 | 35,548,980 |
| 2025-03-05 | $18.84 | $19.87 | $18.60 | $19.59 | $19.59 | 49,441,900 |
| 2025-03-04 | $18.19 | $19.12 | $18.08 | $19.00 | $19.00 | 43,868,470 |
| 2025-03-03 | $17.59 | $18.76 | $17.57 | $18.20 | $18.20 | 32,999,730 |
| 2025-02-28 | $18.18 | $18.47 | $17.33 | $17.35 | $17.35 | 19,446,520 |
| 2025-02-27 | $18.81 | $18.89 | $17.93 | $18.40 | $18.40 | 24,395,810 |
| 2025-02-26 | $18.08 | $18.97 | $18.01 | $18.78 | $18.78 | 28,866,140 |
| 2025-02-25 | $18.10 | $18.39 | $18.01 | $18.14 | $18.14 | 14,918,160 |
| 2025-02-24 | $18.48 | $18.48 | $18.07 | $18.35 | $18.35 | 17,697,140 |
| 2025-02-20 | $18.26 | $18.33 | $17.96 | $18.31 | $18.31 | 22,115,610 |
| 2025-02-19 | $17.05 | $18.59 | $16.99 | $18.29 | $18.29 | 38,618,010 |
| 2025-02-18 | $17.26 | $17.57 | $16.92 | $17.03 | $17.03 | 16,092,630 |
| 2025-02-17 | $17.05 | $17.33 | $17.02 | $17.28 | $17.28 | 12,411,430 |
| 2025-02-14 | $17.33 | $17.51 | $17.05 | $17.19 | $17.19 | 12,871,060 |
| 2025-02-13 | $17.82 | $17.88 | $17.31 | $17.32 | $17.32 | 16,421,640 |
| 2025-02-12 | $17.51 | $17.75 | $17.40 | $17.71 | $17.71 | 11,595,740 |
| 2025-02-11 | $17.77 | $17.82 | $17.38 | $17.56 | $17.56 | 14,916,660 |
| 2025-02-10 | $17.93 | $17.94 | $17.60 | $17.85 | $17.85 | 16,514,990 |
| 2025-02-07 | $17.43 | $18.16 | $17.33 | $17.94 | $17.94 | 25,754,110 |
| 2025-02-06 | $16.82 | $17.45 | $16.72 | $17.44 | $17.44 | 17,336,890 |
| 2025-02-05 | $16.92 | $17.06 | $16.77 | $16.87 | $16.87 | 10,111,990 |
| 2025-01-27 | $17.21 | $17.33 | $16.88 | $16.90 | $16.90 | 8,742,800 |
| 2025-01-24 | $16.79 | $17.17 | $16.72 | $17.13 | $17.13 | 10,516,680 |
| 2025-01-23 | $17.15 | $17.32 | $16.78 | $16.79 | $16.79 | 11,273,200 |
| 2025-01-22 | $17.08 | $17.19 | $16.80 | $16.93 | $16.93 | 9,870,440 |
| 2025-01-21 | $17.29 | $17.30 | $16.91 | $17.15 | $17.15 | 10,316,540 |
| 2025-01-20 | $17.00 | $17.37 | $16.96 | $17.09 | $17.09 | 11,758,170 |
| 2025-01-17 | $16.80 | $17.05 | $16.62 | $16.80 | $16.80 | 10,503,600 |
| 2025-01-16 | $17.00 | $17.12 | $16.61 | $16.79 | $16.79 | 20,394,080 |
| 2025-01-15 | $16.36 | $16.48 | $16.19 | $16.35 | $16.35 | 10,094,900 |
| 2025-01-14 | $15.51 | $16.45 | $15.44 | $16.42 | $16.42 | 14,751,130 |
| 2025-01-13 | $15.06 | $15.57 | $14.98 | $15.44 | $15.44 | 7,894,010 |
| 2025-01-09 | $15.42 | $15.97 | $15.38 | $15.75 | $15.75 | 13,780,720 |
| 2025-01-08 | $15.76 | $15.76 | $14.93 | $15.61 | $15.61 | 15,240,630 |
| 2025-01-07 | $15.77 | $15.95 | $15.63 | $15.88 | $15.88 | 10,118,960 |
| 2025-01-06 | $15.69 | $15.87 | $15.47 | $15.69 | $15.69 | 7,252,560 |
| 2025-01-03 | $15.92 | $16.20 | $15.56 | $15.66 | $15.66 | 11,175,740 |
| 2025-01-02 | $16.43 | $16.64 | $15.72 | $15.92 | $15.92 | 11,300,370 |
| 2024-12-31 | $17.30 | $17.38 | $16.42 | $16.51 | $16.51 | 13,586,550 |
| 2024-12-30 | $17.30 | $17.63 | $16.86 | $17.29 | $17.29 | 11,585,170 |
| 2024-12-27 | $17.28 | $17.76 | $17.18 | $17.38 | $17.38 | 14,958,610 |
| 2024-12-26 | $16.76 | $17.23 | $16.73 | $17.20 | $17.20 | 9,299,220 |
| 2024-12-25 | $17.01 | $17.08 | $16.62 | $16.70 | $16.70 | 9,118,290 |
| 2024-12-24 | $16.94 | $17.20 | $16.73 | $17.09 | $17.09 | 9,393,970 |
| 2024-12-23 | $17.60 | $17.64 | $16.61 | $16.73 | $16.73 | 15,873,160 |
| 2024-12-20 | $17.17 | $17.84 | $17.10 | $17.62 | $17.62 | 12,616,690 |
| 2024-12-19 | $17.00 | $17.26 | $16.82 | $17.18 | $17.18 | 11,864,640 |
| 2024-12-18 | $17.32 | $17.49 | $17.18 | $17.38 | $17.38 | 9,599,380 |
| 2024-12-17 | $17.50 | $17.74 | $17.11 | $17.21 | $17.21 | 13,323,680 |
| 2024-12-16 | $18.33 | $18.33 | $17.53 | $17.59 | $17.59 | 16,283,650 |
| 2024-12-13 | $18.91 | $19.12 | $18.30 | $18.36 | $18.36 | 21,271,060 |
| 2024-12-12 | $18.78 | $19.15 | $18.52 | $18.90 | $18.90 | 24,375,750 |
| 2024-12-11 | $18.45 | $18.83 | $18.09 | $18.75 | $18.75 | 25,220,720 |
| 2024-12-10 | $17.94 | $19.17 | $17.68 | $18.68 | $18.68 | 42,678,490 |
| 2024-12-09 | $17.61 | $17.62 | $16.98 | $17.26 | $17.26 | 13,348,000 |
| 2024-12-06 | $17.50 | $17.70 | $17.10 | $17.65 | $17.65 | 13,703,230 |
| 2024-12-05 | $17.31 | $17.62 | $17.20 | $17.55 | $17.55 | 10,472,140 |
| 2024-12-04 | $17.50 | $17.74 | $17.22 | $17.32 | $17.32 | 11,781,120 |
| 2024-12-03 | $17.80 | $18.09 | $17.43 | $17.62 | $17.62 | 16,434,060 |
| 2024-12-02 | $17.36 | $17.85 | $17.27 | $17.64 | $17.64 | 15,494,510 |
| 2024-11-29 | $16.65 | $17.58 | $16.61 | $17.33 | $17.33 | 18,233,620 |
| 2024-11-28 | $17.00 | $17.15 | $16.70 | $16.71 | $16.71 | 13,146,350 |
| 2024-11-27 | $16.45 | $17.08 | $16.12 | $17.07 | $17.07 | 15,546,940 |
| 2024-11-26 | $16.90 | $16.95 | $16.53 | $16.55 | $16.55 | 12,253,580 |
| 2024-11-25 | $16.99 | $17.15 | $16.58 | $16.96 | $16.96 | 15,105,390 |
| 2024-11-22 | $18.02 | $18.07 | $16.96 | $16.99 | $16.99 | 17,787,560 |
| 2024-11-21 | $18.08 | $18.28 | $17.69 | $17.98 | $17.98 | 13,366,200 |
| 2024-11-20 | $18.06 | $18.30 | $17.88 | $18.12 | $18.12 | 16,700,990 |
| 2024-11-19 | $17.61 | $18.21 | $17.50 | $18.19 | $18.19 | 16,970,050 |
| 2024-11-18 | $18.19 | $18.38 | $17.23 | $17.49 | $17.49 | 19,004,260 |
| 2024-11-15 | $18.29 | $19.00 | $17.78 | $18.14 | $18.14 | 26,926,260 |
| 2024-11-14 | $19.30 | $19.39 | $18.30 | $18.41 | $18.41 | 19,432,460 |
| 2024-11-13 | $19.35 | $19.73 | $18.80 | $19.34 | $19.34 | 20,052,540 |
| 2024-11-12 | $20.30 | $20.36 | $19.18 | $19.52 | $19.52 | 30,008,570 |
| 2024-11-11 | $19.60 | $20.59 | $19.06 | $20.38 | $20.38 | 36,960,580 |
| 2024-11-08 | $19.52 | $20.49 | $19.39 | $19.70 | $19.70 | 37,828,260 |
| 2024-11-07 | $19.55 | $19.85 | $18.94 | $19.50 | $19.50 | 40,336,170 |
| 2024-11-06 | $20.92 | $21.30 | $19.99 | $20.18 | $20.18 | 44,719,100 |
| 2024-11-05 | $19.70 | $21.98 | $19.70 | $20.86 | $20.86 | 52,762,830 |
| 2024-11-04 | $19.93 | $21.08 | $19.56 | $20.06 | $20.06 | 49,369,000 |
| 2024-11-01 | $18.36 | $21.50 | $17.88 | $19.90 | $19.90 | 68,409,200 |
| 2024-10-31 | $17.59 | $18.66 | $17.28 | $18.36 | $18.36 | 41,895,870 |
| 2024-10-30 | $17.85 | $18.13 | $17.21 | $17.44 | $17.44 | 26,101,030 |
| 2024-10-29 | $17.60 | $18.40 | $17.60 | $17.83 | $17.83 | 38,336,470 |
| 2024-10-28 | $17.48 | $17.48 | $16.92 | $17.40 | $17.40 | 27,390,270 |
| 2024-10-25 | $17.51 | $17.87 | $17.41 | $17.56 | $17.56 | 26,652,640 |
| 2024-10-24 | $17.89 | $17.94 | $17.30 | $17.50 | $17.50 | 22,692,830 |
| 2024-10-23 | $18.06 | $18.54 | $17.77 | $17.88 | $17.88 | 35,585,190 |
| 2024-10-22 | $19.27 | $19.43 | $18.10 | $18.54 | $18.54 | 45,640,550 |
| 2024-10-21 | $17.88 | $19.37 | $17.60 | $19.17 | $19.17 | 60,278,910 |
| 2024-10-18 | $17.11 | $18.50 | $16.71 | $17.80 | $17.80 | 61,061,060 |
| 2024-10-17 | $16.33 | $19.00 | $16.33 | $17.58 | $17.58 | 63,268,630 |
| 2024-10-16 | $16.29 | $17.28 | $16.16 | $16.35 | $16.35 | 39,532,160 |
| 2024-10-15 | $16.30 | $17.37 | $16.00 | $16.79 | $16.79 | 55,408,290 |
| 2024-10-14 | $15.27 | $16.17 | $15.16 | $15.96 | $15.96 | 33,872,710 |
| 2024-10-11 | $16.29 | $16.29 | $14.91 | $15.15 | $15.15 | 33,880,810 |
| 2024-10-10 | $15.53 | $16.90 | $15.33 | $16.30 | $16.30 | 46,810,960 |
| 2024-10-09 | $17.00 | $17.05 | $15.25 | $15.26 | $15.26 | 45,936,130 |
| 2024-10-08 | $18.46 | $18.46 | $16.22 | $18.13 | $18.13 | 56,186,610 |
| 2024-09-30 | $13.99 | $15.44 | $13.71 | $15.38 | $15.38 | 44,145,550 |
| 2024-09-27 | $12.63 | $13.54 | $12.63 | $13.35 | $13.35 | 23,584,480 |
| 2024-09-26 | $12.11 | $12.46 | $12.03 | $12.45 | $12.45 | 13,602,410 |
| 2024-09-25 | $11.97 | $12.46 | $11.97 | $12.10 | $12.10 | 17,108,200 |
| 2024-09-24 | $11.44 | $11.85 | $11.33 | $11.84 | $11.84 | 11,469,500 |
| 2024-09-23 | $11.48 | $11.58 | $11.31 | $11.41 | $11.41 | 6,140,700 |
| 2024-09-20 | $11.60 | $11.64 | $11.37 | $11.47 | $11.47 | 6,836,100 |
| 2024-09-19 | $11.30 | $11.65 | $11.26 | $11.62 | $11.62 | 10,216,000 |
| 2024-09-18 | $11.25 | $11.40 | $11.11 | $11.24 | $11.24 | 6,672,870 |
| 2024-09-13 | $11.40 | $11.46 | $11.13 | $11.21 | $11.21 | 17,902,500 |
| 2024-09-12 | $12.09 | $12.30 | $12.05 | $12.06 | $12.06 | 6,344,130 |
| 2024-09-11 | $12.04 | $12.17 | $12.00 | $12.10 | $12.10 | 5,132,500 |
| 2024-09-10 | $12.08 | $12.19 | $11.79 | $12.13 | $12.13 | 7,977,940 |
| 2024-09-09 | $12.05 | $12.12 | $11.91 | $12.08 | $12.08 | 6,401,400 |
| 2024-09-06 | $12.31 | $12.38 | $12.03 | $12.06 | $12.06 | 8,294,200 |
| 2024-09-05 | $12.29 | $12.49 | $12.22 | $12.37 | $12.37 | 7,681,670 |
| 2024-09-04 | $12.19 | $12.45 | $12.10 | $12.26 | $12.26 | 7,825,700 |
| 2024-09-03 | $12.18 | $12.39 | $12.15 | $12.33 | $12.33 | 8,493,370 |
| 2024-09-02 | $12.68 | $12.80 | $12.18 | $12.19 | $12.19 | 12,236,100 |
| 2024-08-30 | $12.29 | $12.95 | $12.18 | $12.78 | $12.78 | 17,134,800 |
| 2024-08-29 | $11.99 | $12.44 | $11.93 | $12.31 | $12.31 | 10,695,540 |
| 2024-08-28 | $12.00 | $12.20 | $11.91 | $12.04 | $12.04 | 8,776,200 |
| 2024-08-27 | $12.48 | $12.49 | $11.99 | $12.02 | $12.02 | 15,346,880 |
| 2024-08-26 | $12.49 | $12.69 | $12.44 | $12.68 | $12.68 | 9,352,870 |
| 2024-08-23 | $12.50 | $12.70 | $12.17 | $12.44 | $12.44 | 11,677,220 |
| 2024-08-22 | $12.63 | $12.79 | $12.46 | $12.56 | $12.56 | 8,864,750 |
| 2024-08-21 | $12.38 | $12.83 | $12.32 | $12.69 | $12.69 | 12,491,050 |
| 2024-08-20 | $12.72 | $12.78 | $12.38 | $12.45 | $12.45 | 11,305,350 |
| 2024-08-19 | $12.76 | $12.99 | $12.65 | $12.72 | $12.72 | 10,642,850 |
| 2024-08-16 | $13.10 | $13.24 | $12.85 | $12.87 | $12.87 | 12,230,500 |
| 2024-08-15 | $12.83 | $13.26 | $12.73 | $13.08 | $13.08 | 13,230,800 |
| 2024-08-14 | $13.18 | $13.34 | $12.99 | $13.00 | $13.00 | 10,998,350 |
| 2024-08-13 | $13.06 | $13.27 | $12.96 | $13.25 | $13.25 | 10,546,800 |
| 2024-08-12 | $12.98 | $13.33 | $12.76 | $13.09 | $13.09 | 17,400,090 |
| 2024-08-09 | $13.41 | $13.58 | $13.12 | $13.12 | $13.12 | 21,432,070 |
| 2024-08-08 | $14.15 | $14.16 | $13.36 | $13.42 | $13.42 | 32,007,890 |
| 2024-08-07 | $13.49 | $14.36 | $13.49 | $14.36 | $14.36 | 38,724,210 |
| 2024-08-06 | $13.59 | $14.02 | $13.45 | $13.73 | $13.73 | 28,487,080 |
| 2024-08-05 | $13.83 | $14.13 | $13.28 | $13.29 | $13.29 | 33,529,220 |
| 2024-08-02 | $14.45 | $15.17 | $13.96 | $14.04 | $14.04 | 55,298,710 |
| 2024-08-01 | $13.52 | $15.38 | $13.46 | $14.57 | $14.57 | 56,906,000 |
| 2024-07-31 | $12.92 | $13.48 | $12.79 | $13.40 | $13.40 | 22,968,690 |
| 2024-07-30 | $12.93 | $13.09 | $12.70 | $12.99 | $12.99 | 15,333,380 |
| 2024-07-29 | $12.99 | $13.18 | $12.94 | $13.03 | $13.03 | 15,430,000 |
| 2024-07-26 | $12.75 | $13.04 | $12.68 | $13.01 | $13.01 | 15,650,310 |
| 2024-07-25 | $12.90 | $13.08 | $12.75 | $12.79 | $12.79 | 17,434,670 |
| 2024-07-24 | $12.90 | $13.46 | $12.85 | $13.01 | $13.01 | 22,789,900 |
| 2024-07-23 | $13.25 | $13.43 | $12.89 | $12.90 | $12.90 | 20,968,330 |
| 2024-07-22 | $13.28 | $13.48 | $13.16 | $13.27 | $13.27 | 22,594,580 |
| 2024-07-19 | $13.10 | $13.70 | $12.93 | $13.28 | $13.28 | 32,471,840 |
| 2024-07-18 | $12.60 | $13.60 | $12.41 | $13.21 | $13.21 | 39,382,130 |
| 2024-07-17 | $13.52 | $13.64 | $12.74 | $12.74 | $12.74 | 41,543,020 |
| 2024-07-16 | $13.70 | $14.20 | $13.21 | $13.53 | $13.53 | 61,320,320 |
| 2024-07-15 | $12.13 | $12.34 | $12.01 | $12.07 | $12.07 | 11,310,300 |
| 2024-07-12 | $12.05 | $12.40 | $12.04 | $12.34 | $12.34 | 14,929,040 |
| 2024-07-11 | $11.98 | $12.21 | $11.95 | $12.14 | $12.14 | 15,796,460 |
| 2024-07-10 | $11.46 | $11.94 | $11.40 | $11.82 | $11.82 | 14,170,660 |
| 2024-07-09 | $10.99 | $11.54 | $10.92 | $11.52 | $11.52 | 10,195,260 |
| 2024-07-08 | $11.38 | $11.49 | $10.97 | $11.07 | $11.07 | 7,990,580 |
| 2024-07-05 | $11.34 | $11.49 | $11.15 | $11.42 | $11.42 | 7,544,380 |
| 2024-07-04 | $11.68 | $11.80 | $11.32 | $11.36 | $11.36 | 8,769,660 |
| 2024-07-03 | $11.88 | $11.89 | $11.64 | $11.68 | $11.68 | 8,107,470 |
| 2024-07-02 | $12.04 | $12.13 | $11.80 | $11.87 | $11.87 | 10,448,520 |
| 2024-07-01 | $11.95 | $12.09 | $11.71 | $12.06 | $12.06 | 12,368,510 |
| 2024-06-28 | $11.73 | $12.09 | $11.65 | $11.90 | $11.90 | 13,607,380 |
| 2024-06-27 | $11.90 | $12.01 | $11.66 | $11.69 | $11.69 | 13,698,500 |
| 2024-06-26 | $11.64 | $11.96 | $11.42 | $11.95 | $11.95 | 15,933,220 |
| 2024-06-25 | $11.80 | $11.92 | $11.47 | $11.63 | $11.63 | 15,198,310 |
| 2024-06-24 | $12.20 | $12.36 | $11.70 | $11.74 | $11.74 | 14,348,930 |
| 2024-06-21 | $12.35 | $12.47 | $12.15 | $12.32 | $12.32 | 11,110,710 |
| 2024-06-20 | $12.64 | $13.00 | $12.32 | $12.37 | $12.37 | 17,188,710 |
| 2024-06-19 | $13.50 | $13.53 | $12.76 | $12.85 | $12.85 | 26,986,450 |
| 2024-06-18 | $14.12 | $14.30 | $13.41 | $13.60 | $13.60 | 29,711,670 |
| 2024-06-17 | $14.63 | $14.79 | $14.02 | $14.11 | $14.11 | 18,592,390 |
| 2024-06-14 | $15.03 | $15.19 | $14.53 | $14.85 | $14.85 | 13,281,780 |
| 2024-06-13 | $14.45 | $15.59 | $14.45 | $15.10 | $15.10 | 21,034,350 |
| 2024-06-12 | $13.86 | $14.36 | $13.81 | $14.23 | $14.23 | 6,172,600 |
| 2024-06-11 | $13.62 | $14.78 | $13.36 | $14.27 | $14.27 | 7,782,750 |
| 2024-06-07 | $14.00 | $14.20 | $13.77 | $13.85 | $13.85 | 4,656,800 |
| 2024-06-06 | $14.23 | $14.37 | $13.58 | $13.71 | $13.71 | 7,869,210 |
| 2024-06-05 | $14.28 | $14.65 | $14.28 | $14.28 | $14.28 | 5,273,180 |
| 2024-06-04 | $14.82 | $14.87 | $14.23 | $14.51 | $14.51 | 7,979,000 |
| 2024-06-03 | $15.21 | $15.57 | $14.80 | $14.97 | $14.97 | 11,762,110 |
| 2024-05-31 | $14.61 | $15.40 | $14.59 | $15.21 | $15.21 | 13,095,780 |
| 2024-05-30 | $14.43 | $14.95 | $14.28 | $14.65 | $14.65 | 6,125,510 |
| 2024-05-29 | $14.55 | $14.75 | $14.43 | $14.56 | $14.56 | 4,390,960 |
| 2024-05-28 | $14.53 | $14.73 | $14.38 | $14.41 | $14.41 | 4,074,890 |
| 2024-05-27 | $14.24 | $14.68 | $14.08 | $14.67 | $14.67 | 5,583,300 |
| 2024-05-24 | $14.76 | $14.76 | $14.32 | $14.39 | $14.39 | 9,268,810 |
| 2024-05-23 | $14.64 | $15.44 | $14.55 | $15.05 | $15.05 | 11,903,120 |
| 2024-05-22 | $15.04 | $15.16 | $14.66 | $14.79 | $14.79 | 7,743,540 |
| 2024-05-21 | $15.39 | $15.39 | $14.93 | $15.09 | $15.09 | 8,128,620 |
| 2024-05-20 | $15.15 | $15.65 | $14.93 | $15.52 | $15.52 | 12,656,910 |
| 2024-05-17 | $14.81 | $15.15 | $14.75 | $15.15 | $15.15 | 5,284,160 |
| 2024-05-16 | $15.18 | $15.23 | $14.82 | $14.86 | $14.86 | 6,049,820 |
| 2024-05-15 | $15.36 | $15.49 | $14.94 | $15.05 | $15.05 | 6,961,700 |
| 2024-05-14 | $15.40 | $15.59 | $15.23 | $15.30 | $15.30 | 5,589,750 |
| 2024-05-13 | $15.62 | $15.62 | $15.02 | $15.27 | $15.27 | 7,015,800 |
| 2024-05-10 | $15.82 | $15.95 | $15.58 | $15.64 | $15.64 | 7,275,290 |
| 2024-05-09 | $15.73 | $16.07 | $15.73 | $15.96 | $15.96 | 8,312,090 |
| 2024-05-08 | $16.31 | $16.42 | $15.86 | $15.93 | $15.93 | 12,601,770 |
| 2024-05-07 | $16.29 | $16.93 | $16.20 | $16.54 | $16.54 | 14,979,300 |
| 2024-05-06 | $17.00 | $17.17 | $16.33 | $16.47 | $16.47 | 17,780,700 |
| 2024-04-30 | $15.79 | $16.55 | $15.69 | $16.55 | $16.55 | 24,069,760 |
| 2024-04-29 | $15.55 | $15.82 | $15.47 | $15.68 | $15.68 | 12,489,100 |
| 2024-04-26 | $15.40 | $15.70 | $15.32 | $15.55 | $15.55 | 12,423,230 |
| 2024-04-25 | $15.50 | $15.65 | $15.15 | $15.32 | $15.32 | 10,936,080 |
| 2024-04-24 | $15.49 | $15.80 | $15.30 | $15.66 | $15.66 | 14,531,780 |
| 2024-04-23 | $15.35 | $16.19 | $15.22 | $15.76 | $15.76 | 19,200,630 |
| 2024-04-22 | $16.10 | $16.49 | $15.40 | $15.47 | $15.47 | 23,103,440 |
| 2024-04-19 | $14.32 | $15.30 | $14.25 | $15.30 | $15.30 | 16,099,770 |
| 2024-04-18 | $14.14 | $14.60 | $13.88 | $14.43 | $14.43 | 9,394,240 |
| 2024-04-17 | $13.40 | $14.15 | $13.40 | $14.10 | $14.10 | 9,817,640 |
| 2024-04-16 | $14.30 | $14.30 | $12.98 | $13.15 | $13.15 | 13,056,620 |
| 2024-04-15 | $14.21 | $14.97 | $13.77 | $14.59 | $14.59 | 11,186,610 |
| 2024-04-12 | $14.34 | $14.66 | $14.20 | $14.29 | $14.29 | 6,327,100 |
| 2024-04-11 | $14.13 | $14.54 | $14.13 | $14.35 | $14.35 | 6,324,800 |
| 2024-04-10 | $14.77 | $14.77 | $14.03 | $14.34 | $14.34 | 8,591,390 |
| 2024-04-09 | $14.25 | $15.00 | $14.25 | $14.77 | $14.77 | 10,266,250 |
| 2024-04-08 | $15.09 | $15.28 | $14.25 | $14.29 | $14.29 | 13,406,790 |
| 2024-04-03 | $16.25 | $16.25 | $15.00 | $15.09 | $15.09 | 16,562,790 |
| 2024-04-02 | $16.81 | $16.92 | $16.10 | $16.36 | $16.36 | 18,705,050 |
| 2024-04-01 | $16.02 | $17.25 | $16.01 | $17.00 | $17.00 | 25,830,780 |
| 2024-03-29 | $16.74 | $17.29 | $15.94 | $16.00 | $16.00 | 24,874,760 |
| 2024-03-28 | $15.25 | $16.25 | $15.25 | $16.04 | $16.04 | 18,914,790 |
| 2024-03-27 | $16.50 | $16.68 | $15.24 | $15.48 | $15.48 | 22,428,160 |
| 2024-03-26 | $15.88 | $17.50 | $15.70 | $17.05 | $17.05 | 30,668,690 |
| 2024-03-25 | $14.97 | $16.58 | $14.91 | $16.04 | $16.04 | 27,574,010 |
| 2024-03-22 | $15.73 | $15.74 | $15.04 | $15.17 | $15.17 | 10,969,310 |
| 2024-03-21 | $16.00 | $16.00 | $15.46 | $15.69 | $15.69 | 12,611,320 |
| 2024-03-20 | $15.61 | $16.04 | $15.42 | $16.00 | $16.00 | 15,787,120 |
| 2024-03-19 | $15.86 | $15.96 | $15.45 | $15.47 | $15.47 | 18,259,110 |
| 2024-03-18 | $15.19 | $16.43 | $14.90 | $16.18 | $16.18 | 25,235,550 |
| 2024-03-15 | $15.18 | $15.86 | $14.91 | $15.20 | $15.20 | 18,589,360 |
| 2024-03-14 | $15.68 | $15.70 | $14.93 | $15.21 | $15.21 | 21,891,010 |
| 2024-03-13 | $14.55 | $16.77 | $14.53 | $15.98 | $15.98 | 33,638,810 |
| 2024-03-12 | $13.37 | $15.42 | $13.37 | $15.10 | $15.10 | 25,490,330 |
| 2024-03-11 | $13.02 | $13.20 | $12.85 | $13.17 | $13.17 | 6,076,200 |
| 2024-03-08 | $13.19 | $13.28 | $12.87 | $13.17 | $13.17 | 7,357,560 |
| 2024-03-07 | $12.98 | $13.95 | $12.98 | $13.18 | $13.18 | 11,814,410 |
| 2024-03-06 | $12.90 | $13.17 | $12.72 | $13.00 | $13.00 | 5,165,210 |
| 2024-03-05 | $13.19 | $13.28 | $12.96 | $13.03 | $13.03 | 5,784,140 |
| 2024-03-04 | $13.22 | $13.36 | $12.93 | $13.24 | $13.24 | 5,963,070 |
| 2024-03-01 | $13.13 | $13.35 | $12.92 | $13.18 | $13.18 | 7,241,840 |
| 2024-02-29 | $12.37 | $13.03 | $12.23 | $13.02 | $13.02 | 8,187,260 |
| 2024-02-28 | $13.49 | $13.69 | $12.34 | $12.34 | $12.34 | 12,671,760 |
| 2024-02-27 | $12.91 | $13.52 | $12.81 | $13.49 | $13.49 | 9,373,560 |
| 2024-02-26 | $12.76 | $13.32 | $12.73 | $12.99 | $12.99 | 10,527,190 |
| 2024-02-23 | $12.46 | $12.82 | $12.23 | $12.76 | $12.76 | 8,647,690 |
| 2024-02-22 | $11.98 | $12.40 | $11.92 | $12.39 | $12.39 | 7,917,690 |
| 2024-02-21 | $11.76 | $12.56 | $11.57 | $12.14 | $12.14 | 10,505,810 |
| 2024-02-20 | $11.52 | $11.85 | $11.28 | $11.80 | $11.80 | 6,935,190 |
| 2024-02-19 | $11.33 | $12.00 | $11.28 | $11.62 | $11.62 | 13,367,580 |
| 2024-02-08 | $10.48 | $11.38 | $9.84 | $11.31 | $11.31 | 16,450,760 |
| 2024-02-07 | $10.46 | $11.51 | $10.22 | $10.36 | $10.36 | 14,554,400 |
| 2024-02-06 | $10.02 | $10.69 | $9.45 | $10.51 | $10.51 | 11,443,800 |
| 2024-02-05 | $11.18 | $11.48 | $9.80 | $10.01 | $10.01 | 10,701,490 |
| 2024-02-02 | $12.14 | $12.38 | $11.06 | $11.48 | $11.48 | 6,539,340 |
| 2024-02-01 | $12.30 | $12.49 | $11.87 | $12.10 | $12.10 | 5,464,290 |
| 2024-01-31 | $13.15 | $13.15 | $12.20 | $12.30 | $12.30 | 6,137,070 |
| 2024-01-30 | $13.45 | $13.71 | $13.12 | $13.15 | $13.15 | 4,232,860 |
| 2024-01-29 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2024-01-26 | $13.86 | $14.35 | $13.84 | $14.06 | $14.06 | 6,254,480 |
| 2024-01-25 | $13.38 | $14.02 | $13.20 | $13.99 | $13.99 | 6,155,650 |
| 2024-01-24 | $13.20 | $13.33 | $12.81 | $13.33 | $13.33 | 4,711,770 |
| 2024-01-23 | $13.03 | $13.32 | $12.97 | $13.20 | $13.20 | 4,338,320 |
| 2024-01-22 | $13.77 | $13.90 | $13.02 | $13.08 | $13.08 | 4,852,320 |
| 2024-01-19 | $14.17 | $14.32 | $13.90 | $13.95 | $13.95 | 2,859,800 |
| 2024-01-18 | $14.13 | $14.24 | $13.71 | $14.17 | $14.17 | 5,150,550 |
| 2024-01-17 | $14.51 | $14.65 | $14.16 | $14.19 | $14.19 | 3,434,930 |
| 2024-01-16 | $14.66 | $14.83 | $14.37 | $14.53 | $14.53 | 3,721,200 |
| 2024-01-15 | $14.80 | $15.03 | $14.64 | $14.91 | $14.91 | 2,635,290 |
| 2024-01-12 | $14.93 | $15.06 | $14.80 | $14.80 | $14.80 | 2,411,800 |
| 2024-01-11 | $14.64 | $14.98 | $14.60 | $14.93 | $14.93 | 2,763,400 |
| 2024-01-10 | $14.79 | $14.79 | $14.46 | $14.60 | $14.60 | 2,756,480 |
| 2024-01-09 | $14.84 | $14.97 | $14.60 | $14.76 | $14.76 | 3,150,880 |
| 2024-01-08 | $15.08 | $15.08 | $14.73 | $14.75 | $14.75 | 3,657,360 |
| 2024-01-05 | $15.32 | $15.33 | $14.79 | $14.89 | $14.89 | 3,972,900 |
| 2024-01-04 | $15.29 | $15.37 | $15.10 | $15.20 | $15.20 | 3,430,160 |
| 2024-01-03 | $15.65 | $15.69 | $15.15 | $15.34 | $15.34 | 6,203,100 |
| 2024-01-02 | $15.63 | $15.94 | $15.60 | $15.72 | $15.72 | 6,525,000 |
| 2024-01-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-12-29 | $15.41 | $15.79 | $15.34 | $15.67 | $15.67 | 5,308,070 |
| 2023-12-28 | $15.16 | $15.65 | $15.16 | $15.51 | $15.51 | 4,960,480 |
| 2023-12-27 | $15.00 | $15.32 | $15.00 | $15.26 | $15.26 | 3,722,200 |
| 2023-12-26 | $15.25 | $15.43 | $14.99 | $15.05 | $15.05 | 3,779,700 |
| 2023-12-25 | $15.33 | $15.46 | $15.16 | $15.43 | $15.43 | 3,243,380 |
| 2023-12-22 | $15.41 | $15.67 | $15.30 | $15.38 | $15.38 | 4,324,180 |
| 2023-12-21 | $15.21 | $15.57 | $15.00 | $15.39 | $15.39 | 3,708,900 |
| 2023-12-20 | $15.68 | $15.78 | $15.37 | $15.37 | $15.37 | 3,515,780 |
| 2023-12-19 | $15.67 | $15.73 | $15.48 | $15.65 | $15.65 | 3,390,860 |
| 2023-12-18 | $15.84 | $15.93 | $15.53 | $15.62 | $15.62 | 4,242,650 |
| 2023-12-15 | $16.06 | $16.16 | $15.78 | $15.83 | $15.83 | 5,585,100 |
| 2023-12-14 | $16.14 | $16.31 | $16.07 | $16.10 | $16.10 | 3,789,040 |
| 2023-12-13 | $16.31 | $16.48 | $16.13 | $16.18 | $16.18 | 4,520,890 |
| 2023-12-12 | $16.35 | $16.62 | $16.23 | $16.30 | $16.30 | 4,702,200 |
| 2023-12-11 | $16.10 | $16.35 | $16.01 | $16.32 | $16.32 | 6,101,960 |
| 2023-12-08 | $16.40 | $16.55 | $16.04 | $16.04 | $16.04 | 7,804,160 |
| 2023-12-07 | $16.52 | $16.71 | $16.36 | $16.38 | $16.38 | 6,185,800 |
| 2023-12-06 | $16.32 | $16.96 | $16.16 | $16.63 | $16.63 | 8,595,850 |
| 2023-12-05 | $16.88 | $17.37 | $16.54 | $16.56 | $16.56 | 11,371,100 |
| 2023-12-04 | $16.74 | $17.10 | $16.66 | $16.87 | $16.87 | 7,526,740 |
| 2023-12-01 | $16.65 | $16.80 | $16.46 | $16.72 | $16.72 | 7,194,180 |
| 2023-11-30 | $16.82 | $16.96 | $16.49 | $16.65 | $16.65 | 10,055,150 |
| 2023-11-29 | $16.97 | $17.36 | $16.81 | $16.90 | $16.90 | 11,126,700 |
| 2023-11-28 | $17.24 | $17.93 | $17.01 | $17.13 | $17.13 | 14,213,860 |
| 2023-11-27 | $17.60 | $17.75 | $16.34 | $17.59 | $17.59 | 20,153,150 |
| 2023-11-24 | $17.05 | $17.96 | $17.01 | $17.54 | $17.54 | 21,649,570 |
| 2023-11-23 | $16.85 | $17.35 | $16.68 | $17.19 | $17.19 | 13,639,230 |
| 2023-11-22 | $16.98 | $17.44 | $16.73 | $17.09 | $17.09 | 18,509,310 |
| 2023-11-21 | $17.83 | $18.07 | $16.96 | $17.09 | $17.09 | 23,848,270 |
| 2023-11-20 | $17.88 | $18.23 | $17.47 | $17.91 | $17.91 | 19,626,890 |
| 2023-11-17 | $18.45 | $18.70 | $17.69 | $17.81 | $17.81 | 30,611,900 |
| 2023-11-16 | $19.91 | $21.51 | $18.86 | $19.00 | $19.00 | 38,712,650 |
| 2023-11-15 | $17.81 | $20.72 | $17.81 | $19.90 | $19.90 | 42,527,230 |
| 2023-11-14 | $18.70 | $18.95 | $17.98 | $18.17 | $18.17 | 35,875,810 |
| 2023-11-13 | $16.32 | $20.28 | $16.20 | $19.50 | $19.50 | 42,501,660 |
| 2023-11-10 | $15.40 | $17.60 | $15.40 | $17.00 | $17.00 | 29,520,260 |
| 2023-11-09 | $14.73 | $17.07 | $14.30 | $15.91 | $15.91 | 25,568,840 |
| 2023-11-08 | $14.26 | $14.85 | $13.95 | $14.77 | $14.77 | 14,785,480 |
| 2023-11-07 | $14.23 | $14.38 | $14.07 | $14.21 | $14.21 | 6,679,040 |
| 2023-11-06 | $14.35 | $14.37 | $13.97 | $14.28 | $14.28 | 10,454,500 |
| 2023-11-03 | $13.87 | $14.65 | $13.82 | $14.36 | $14.36 | 12,391,130 |
| 2023-11-02 | $13.95 | $14.06 | $13.70 | $13.72 | $13.72 | 3,947,500 |
| 2023-11-01 | $13.88 | $14.20 | $13.80 | $13.96 | $13.96 | 5,010,260 |
| 2023-10-31 | $14.07 | $14.23 | $13.83 | $13.92 | $13.92 | 7,153,140 |
| 2023-10-30 | $14.20 | $14.42 | $13.90 | $14.28 | $14.28 | 10,887,260 |
| 2023-10-27 | $13.65 | $14.42 | $13.60 | $14.11 | $14.11 | 14,281,700 |
| 2023-10-26 | $13.23 | $13.81 | $13.00 | $13.77 | $13.77 | 9,174,770 |
| 2023-10-25 | $13.17 | $13.44 | $13.11 | $13.31 | $13.31 | 4,220,700 |
| 2023-10-24 | $12.84 | $13.21 | $12.75 | $13.16 | $13.16 | 4,963,720 |
| 2023-10-23 | $12.90 | $13.05 | $12.75 | $12.85 | $12.85 | 4,665,740 |
| 2023-10-20 | $13.02 | $13.29 | $12.94 | $13.02 | $13.02 | 3,550,490 |
| 2023-10-19 | $13.17 | $13.48 | $13.12 | $13.16 | $13.16 | 3,938,930 |
| 2023-10-18 | $13.42 | $13.51 | $13.25 | $13.28 | $13.28 | 3,569,300 |
| 2023-10-17 | $13.45 | $13.60 | $13.25 | $13.56 | $13.56 | 4,951,900 |
| 2023-10-16 | $13.61 | $13.62 | $13.40 | $13.60 | $13.60 | 4,728,750 |
| 2023-10-13 | $13.60 | $13.71 | $13.42 | $13.51 | $13.51 | 5,865,540 |
| 2023-10-12 | $13.26 | $13.80 | $13.05 | $13.62 | $13.62 | 9,792,350 |
| 2023-10-11 | $13.59 | $13.96 | $13.23 | $13.26 | $13.26 | 11,351,270 |
| 2023-10-10 | $12.98 | $13.52 | $12.90 | $13.14 | $13.14 | 7,423,200 |
| 2023-10-09 | $12.80 | $13.00 | $12.67 | $12.98 | $12.98 | 5,140,960 |
| 2023-09-28 | $12.34 | $12.63 | $12.34 | $12.57 | $12.57 | 2,537,100 |
| 2023-09-27 | $12.43 | $12.69 | $12.31 | $12.37 | $12.37 | 3,168,130 |
| 2023-09-26 | $12.22 | $12.80 | $12.22 | $12.49 | $12.49 | 4,518,290 |
| 2023-09-25 | $12.19 | $12.46 | $12.13 | $12.29 | $12.29 | 1,987,600 |
| 2023-09-22 | $12.12 | $12.33 | $12.01 | $12.31 | $12.31 | 1,442,800 |
| 2023-09-21 | $12.16 | $12.30 | $12.02 | $12.18 | $12.18 | 1,720,500 |
| 2023-09-20 | $12.44 | $12.44 | $12.01 | $12.15 | $12.15 | 2,692,100 |
| 2023-09-19 | $12.79 | $12.85 | $12.23 | $12.45 | $12.45 | 4,973,330 |
| 2023-09-18 | $12.39 | $12.80 | $12.27 | $12.66 | $12.66 | 4,057,000 |
| 2023-09-15 | $12.42 | $12.54 | $12.28 | $12.36 | $12.36 | 2,008,900 |
| 2023-09-14 | $12.67 | $12.67 | $12.35 | $12.42 | $12.42 | 2,539,500 |
| 2023-09-13 | $12.67 | $12.98 | $12.40 | $12.61 | $12.61 | 3,997,500 |
| 2023-09-12 | $12.65 | $12.75 | $12.54 | $12.67 | $12.67 | 1,866,110 |
| 2023-09-11 | $12.79 | $12.85 | $12.60 | $12.62 | $12.62 | 2,989,470 |
| 2023-09-08 | $12.41 | $12.95 | $12.41 | $12.80 | $12.80 | 3,432,670 |
| 2023-09-07 | $13.05 | $13.12 | $12.53 | $12.57 | $12.57 | 5,903,740 |
| 2023-09-06 | $12.48 | $13.17 | $12.35 | $13.10 | $13.10 | 7,842,890 |
| 2023-09-05 | $12.52 | $12.67 | $12.43 | $12.55 | $12.55 | 2,594,100 |
| 2023-09-04 | $12.23 | $12.55 | $12.20 | $12.53 | $12.53 | 2,707,870 |
| 2023-09-01 | $12.21 | $12.30 | $12.11 | $12.24 | $12.24 | 2,123,030 |
| 2023-08-31 | $12.20 | $12.40 | $12.12 | $12.14 | $12.14 | 2,915,970 |
| 2023-08-30 | $12.29 | $12.47 | $12.16 | $12.20 | $12.20 | 2,703,470 |
| 2023-08-29 | $11.61 | $12.28 | $11.58 | $12.26 | $12.26 | 3,448,800 |
| 2023-08-28 | $12.30 | $12.39 | $11.57 | $11.66 | $11.66 | 3,434,190 |
| 2023-08-25 | $11.82 | $12.11 | $11.64 | $11.68 | $11.68 | 3,636,780 |
| 2023-08-24 | $12.60 | $12.60 | $11.92 | $11.98 | $11.98 | 3,632,930 |
| 2023-08-23 | $12.42 | $12.49 | $12.17 | $12.31 | $12.31 | 3,539,480 |
| 2023-08-22 | $12.34 | $12.60 | $12.11 | $12.42 | $12.42 | 3,531,380 |
| 2023-08-21 | $12.13 | $12.36 | $12.09 | $12.26 | $12.26 | 2,385,800 |
| 2023-08-18 | $12.30 | $12.39 | $12.11 | $12.13 | $12.13 | 2,503,890 |
| 2023-08-17 | $12.26 | $12.33 | $11.89 | $12.27 | $12.27 | 3,190,000 |
| 2023-08-16 | $12.22 | $12.44 | $12.12 | $12.13 | $12.13 | 2,571,800 |
| 2023-08-15 | $12.71 | $12.93 | $12.26 | $12.31 | $12.31 | 5,289,050 |
| 2023-08-14 | $12.76 | $12.98 | $12.64 | $12.98 | $12.98 | 2,577,420 |
| 2023-08-11 | $13.32 | $13.32 | $12.79 | $12.85 | $12.85 | 3,671,320 |
| 2023-08-10 | $12.92 | $13.33 | $12.86 | $13.19 | $13.19 | 4,154,600 |
| 2023-08-09 | $12.95 | $13.06 | $12.73 | $12.91 | $12.91 | 4,595,500 |
| 2023-08-08 | $13.20 | $13.34 | $12.82 | $12.83 | $12.83 | 6,683,410 |
| 2023-08-07 | $13.74 | $13.87 | $13.25 | $13.25 | $13.25 | 6,335,670 |
| 2023-08-04 | $13.67 | $13.98 | $13.53 | $13.77 | $13.77 | 7,509,260 |
| 2023-08-03 | $13.48 | $14.11 | $13.29 | $13.87 | $13.87 | 11,008,050 |
| 2023-08-02 | $13.23 | $13.85 | $12.82 | $13.48 | $13.48 | 9,776,730 |
| 2023-08-01 | $14.20 | $14.21 | $13.36 | $13.36 | $13.36 | 12,079,030 |
| 2023-07-31 | $14.09 | $14.60 | $13.88 | $14.36 | $14.36 | 11,864,230 |
| 2023-07-28 | $14.16 | $15.18 | $14.03 | $14.25 | $14.25 | 17,154,340 |
| 2023-07-27 | $13.69 | $14.40 | $13.61 | $14.32 | $14.32 | 14,287,320 |
| 2023-07-26 | $13.71 | $13.93 | $13.56 | $13.60 | $13.60 | 6,455,830 |
| 2023-07-25 | $13.58 | $13.95 | $13.33 | $13.92 | $13.92 | 9,745,930 |
| 2023-07-24 | $13.70 | $13.89 | $13.45 | $13.55 | $13.55 | 5,880,350 |
| 2023-07-21 | $13.74 | $14.12 | $13.27 | $13.52 | $13.52 | 7,589,220 |
| 2023-07-20 | $14.36 | $14.38 | $13.73 | $13.84 | $13.84 | 13,826,580 |
| 2023-07-19 | $13.52 | $15.32 | $13.21 | $14.60 | $14.60 | 19,211,830 |
| 2023-07-18 | $13.45 | $14.16 | $13.45 | $13.69 | $13.69 | 12,387,830 |
| 2023-07-17 | $13.19 | $13.46 | $13.08 | $13.40 | $13.40 | 6,041,730 |
| 2023-07-14 | $13.30 | $13.40 | $13.08 | $13.10 | $13.10 | 3,219,010 |
| 2023-07-13 | $13.25 | $13.47 | $13.04 | $13.35 | $13.35 | 4,578,200 |
| 2023-07-12 | $13.36 | $13.52 | $13.07 | $13.11 | $13.11 | 5,018,410 |
| 2023-07-11 | $13.04 | $13.45 | $13.04 | $13.39 | $13.39 | 4,969,230 |
| 2023-07-10 | $13.01 | $13.28 | $13.01 | $13.08 | $13.08 | 2,464,410 |
| 2023-07-07 | $13.30 | $13.30 | $13.05 | $13.07 | $13.07 | 3,438,030 |
| 2023-07-06 | $13.50 | $13.50 | $13.23 | $13.35 | $13.35 | 4,175,210 |
| 2023-07-05 | $13.30 | $13.65 | $13.22 | $13.46 | $13.46 | 6,436,900 |
| 2023-07-04 | $13.25 | $13.40 | $13.10 | $13.34 | $13.34 | 5,526,500 |
| 2023-07-03 | $13.24 | $13.77 | $13.12 | $13.28 | $13.28 | 9,367,950 |
| 2023-06-30 | $12.81 | $13.18 | $12.76 | $13.07 | $13.07 | 7,132,280 |
| 2023-06-29 | $12.51 | $12.82 | $12.41 | $12.70 | $12.70 | 3,323,220 |
| 2023-06-28 | $12.70 | $12.70 | $12.26 | $12.49 | $12.49 | 3,841,260 |
| 2023-06-27 | $12.42 | $12.70 | $12.23 | $12.69 | $12.69 | 3,565,090 |
| 2023-06-26 | $12.49 | $12.60 | $12.26 | $12.29 | $12.29 | 4,806,300 |
| 2023-06-21 | $12.87 | $12.95 | $12.36 | $12.40 | $12.40 | 7,771,570 |
| 2023-06-20 | $13.39 | $13.49 | $12.71 | $12.72 | $12.72 | 10,668,330 |
| 2023-06-19 | $13.45 | $13.64 | $13.32 | $13.38 | $13.38 | 6,413,040 |
| 2023-06-16 | $13.32 | $13.88 | $13.21 | $13.49 | $13.49 | 8,584,060 |
| 2023-06-15 | $13.20 | $13.33 | $13.08 | $13.25 | $13.25 | 5,351,670 |
| 2023-06-14 | $13.09 | $13.36 | $12.96 | $13.17 | $13.17 | 4,957,200 |
| 2023-06-13 | $13.36 | $13.52 | $13.05 | $13.09 | $13.09 | 6,477,660 |
| 2023-06-12 | $13.00 | $13.35 | $12.98 | $13.05 | $13.05 | 6,301,710 |
| 2023-06-09 | $12.91 | $13.08 | $12.79 | $13.03 | $13.03 | 4,789,120 |
| 2023-06-08 | $12.90 | $13.04 | $12.78 | $12.92 | $12.92 | 6,248,970 |
| 2023-06-07 | $13.39 | $13.49 | $12.60 | $13.12 | $13.12 | 11,333,380 |
| 2023-06-06 | $13.86 | $13.96 | $13.23 | $13.29 | $13.29 | 12,947,020 |
| 2023-06-05 | $13.40 | $13.62 | $13.20 | $13.53 | $13.53 | 9,048,660 |
| 2023-06-02 | $13.20 | $13.46 | $13.13 | $13.34 | $13.34 | 7,894,180 |
| 2023-06-01 | $13.43 | $13.64 | $12.85 | $13.10 | $13.10 | 10,611,360 |
| 2023-05-31 | $13.39 | $13.59 | $13.08 | $13.43 | $13.43 | 12,343,010 |
| 2023-05-30 | $14.25 | $14.29 | $13.20 | $13.40 | $13.40 | 18,929,900 |
| 2023-05-29 | $14.73 | $14.88 | $13.89 | $14.32 | $14.32 | 19,157,020 |
| 2023-05-26 | $15.26 | $16.18 | $14.30 | $15.18 | $15.18 | 23,096,850 |
| 2023-05-25 | $14.47 | $15.97 | $14.05 | $15.55 | $15.55 | 28,907,190 |
| 2023-05-24 | $14.14 | $16.50 | $13.80 | $15.03 | $15.03 | 39,464,590 |
| 2023-05-23 | $11.85 | $14.22 | $11.72 | $14.22 | $14.22 | 24,002,510 |
| 2023-05-22 | $12.00 | $12.00 | $11.60 | $11.85 | $11.85 | 3,474,690 |
| 2023-05-19 | $11.88 | $12.04 | $11.78 | $11.99 | $11.99 | 3,511,490 |
| 2023-05-18 | $11.92 | $11.98 | $11.79 | $11.88 | $11.88 | 2,281,470 |
| 2023-05-17 | $11.88 | $11.95 | $11.73 | $11.92 | $11.92 | 2,802,540 |
| 2023-05-16 | $11.71 | $11.94 | $11.54 | $11.88 | $11.88 | 4,025,680 |
| 2023-05-15 | $11.60 | $11.70 | $11.32 | $11.66 | $11.66 | 2,549,730 |
| 2023-05-12 | $11.77 | $11.85 | $11.63 | $11.68 | $11.68 | 3,028,790 |
| 2023-05-11 | $11.91 | $11.91 | $11.68 | $11.84 | $11.84 | 3,295,440 |
| 2023-05-10 | $11.66 | $11.98 | $11.60 | $11.82 | $11.82 | 4,378,280 |
| 2023-05-09 | $11.56 | $11.87 | $11.49 | $11.76 | $11.76 | 6,437,250 |
| 2023-05-08 | $11.53 | $11.62 | $11.39 | $11.47 | $11.47 | 2,200,300 |
| 2023-05-05 | $11.62 | $11.65 | $11.42 | $11.52 | $11.52 | 2,279,620 |
| 2023-05-04 | $11.53 | $11.70 | $11.46 | $11.60 | $11.60 | 3,166,390 |
| 2023-05-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2023-05-02 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2023-04-28 | $11.39 | $11.53 | $11.29 | $11.52 | $11.52 | 3,794,410 |
| 2023-04-27 | $11.29 | $11.59 | $11.21 | $11.39 | $11.39 | 3,406,630 |
| 2023-04-26 | $11.28 | $11.46 | $11.11 | $11.36 | $11.36 | 3,488,250 |
| 2023-04-25 | $11.29 | $11.49 | $11.04 | $11.12 | $11.12 | 3,980,920 |
| 2023-04-24 | $11.01 | $11.55 | $10.88 | $11.43 | $11.43 | 5,160,410 |
| 2023-04-21 | $11.01 | $11.76 | $11.01 | $11.23 | $11.23 | 6,650,520 |
| 2023-04-20 | $10.69 | $10.98 | $10.60 | $10.80 | $10.80 | 1,854,530 |
| 2023-04-19 | $10.79 | $10.79 | $10.66 | $10.68 | $10.68 | 1,160,580 |
| 2023-04-18 | $10.91 | $11.00 | $10.79 | $10.80 | $10.80 | 1,538,270 |
| 2023-04-17 | $11.08 | $11.08 | $10.85 | $10.96 | $10.96 | 2,048,870 |
| 2023-04-14 | $10.91 | $11.12 | $10.86 | $10.99 | $10.99 | 1,720,580 |
| 2023-04-13 | $11.20 | $11.22 | $10.94 | $10.94 | $10.94 | 2,058,740 |
| 2023-04-12 | $11.05 | $11.27 | $11.04 | $11.21 | $11.21 | 1,885,160 |
| 2023-04-11 | $11.16 | $11.29 | $10.90 | $11.02 | $11.02 | 2,827,800 |
| 2023-04-10 | $11.59 | $11.59 | $11.15 | $11.15 | $11.15 | 3,493,950 |
| 2023-04-07 | $11.70 | $11.72 | $11.46 | $11.54 | $11.54 | 2,441,640 |
| 2023-04-06 | $11.15 | $11.73 | $11.07 | $11.71 | $11.71 | 4,300,780 |
| 2023-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-04-04 | $11.65 | $11.68 | $11.20 | $11.25 | $11.25 | 3,313,060 |
| 2023-04-03 | $11.45 | $11.82 | $11.35 | $11.69 | $11.69 | 3,326,970 |
| 2023-03-31 | $11.12 | $11.46 | $11.11 | $11.44 | $11.44 | 3,163,180 |
| 2023-03-30 | $11.23 | $11.45 | $10.90 | $11.14 | $11.14 | 5,847,960 |
| 2023-03-29 | $12.74 | $12.74 | $11.25 | $11.33 | $11.33 | 10,488,940 |
| 2023-03-28 | $11.74 | $11.95 | $11.58 | $11.95 | $11.95 | 4,220,780 |
| 2023-03-27 | $11.92 | $11.98 | $11.65 | $11.72 | $11.72 | 3,312,840 |
| 2023-03-24 | $11.98 | $12.16 | $11.81 | $11.91 | $11.91 | 3,069,650 |
| 2023-03-23 | $11.82 | $12.03 | $11.79 | $11.89 | $11.89 | 3,021,920 |
| 2023-03-22 | $11.57 | $11.99 | $11.57 | $11.86 | $11.86 | 3,591,600 |
| 2023-03-21 | $11.32 | $11.64 | $11.25 | $11.60 | $11.60 | 2,583,350 |
| 2023-03-20 | $11.23 | $11.46 | $11.23 | $11.31 | $11.31 | 2,339,730 |
| 2023-03-17 | $11.35 | $11.35 | $11.09 | $11.26 | $11.26 | 2,046,310 |
| 2023-03-16 | $11.51 | $11.57 | $11.12 | $11.12 | $11.12 | 2,732,000 |
| 2023-03-15 | $11.38 | $11.55 | $11.26 | $11.47 | $11.47 | 3,079,410 |
| 2023-03-14 | $11.38 | $11.55 | $11.17 | $11.33 | $11.33 | 2,892,940 |
| 2023-03-13 | $11.46 | $11.64 | $11.27 | $11.45 | $11.45 | 3,288,300 |
| 2023-03-10 | $11.70 | $11.95 | $11.59 | $11.59 | $11.59 | 3,692,400 |
| 2023-03-09 | $11.60 | $12.11 | $11.55 | $11.82 | $11.82 | 5,217,290 |
| 2023-03-08 | $11.59 | $11.65 | $11.30 | $11.62 | $11.62 | 3,648,550 |
| 2023-03-07 | $11.83 | $11.92 | $11.56 | $11.60 | $11.60 | 3,818,000 |
| 2023-03-06 | $11.35 | $12.38 | $11.35 | $11.90 | $11.90 | 8,521,200 |
| 2023-03-03 | $11.22 | $11.41 | $11.22 | $11.37 | $11.37 | 2,102,830 |
| 2023-03-02 | $11.37 | $11.52 | $11.18 | $11.23 | $11.23 | 3,517,400 |
| 2023-03-01 | $11.25 | $11.47 | $10.96 | $11.34 | $11.34 | 8,574,610 |
| 2023-02-28 | $11.61 | $11.72 | $11.53 | $11.68 | $11.68 | 1,460,300 |
| 2023-02-27 | $11.76 | $11.87 | $11.57 | $11.61 | $11.61 | 1,724,800 |
| 2023-02-24 | $11.70 | $11.77 | $11.54 | $11.75 | $11.75 | 1,358,100 |
| 2023-02-23 | $11.70 | $11.87 | $11.64 | $11.70 | $11.70 | 1,505,960 |
| 2023-02-22 | $11.73 | $11.82 | $11.56 | $11.71 | $11.71 | 1,831,370 |
| 2023-02-21 | $11.66 | $12.11 | $11.65 | $11.80 | $11.80 | 3,289,440 |
| 2023-02-20 | $11.63 | $11.70 | $11.49 | $11.65 | $11.65 | 2,054,480 |
| 2023-02-17 | $11.54 | $11.76 | $11.53 | $11.68 | $11.68 | 2,000,280 |
| 2023-02-16 | $12.02 | $12.13 | $11.52 | $11.64 | $11.64 | 4,107,560 |
| 2023-02-15 | $12.03 | $12.16 | $11.98 | $12.11 | $12.11 | 2,268,250 |
| 2023-02-14 | $12.12 | $12.14 | $11.94 | $12.01 | $12.01 | 2,755,770 |
| 2023-02-13 | $12.20 | $12.22 | $11.97 | $12.05 | $12.05 | 3,436,470 |
| 2023-02-10 | $12.39 | $12.47 | $12.10 | $12.19 | $12.19 | 3,510,290 |
| 2023-02-09 | $12.56 | $12.82 | $12.34 | $12.39 | $12.39 | 6,090,790 |
| 2023-02-08 | $12.10 | $12.85 | $11.90 | $12.66 | $12.66 | 10,906,970 |
| 2023-02-07 | $11.22 | $11.88 | $11.18 | $11.79 | $11.79 | 6,606,670 |
| 2023-02-06 | $11.33 | $11.40 | $11.15 | $11.20 | $11.20 | 2,177,300 |
| 2023-02-03 | $11.33 | $11.39 | $11.16 | $11.35 | $11.35 | 2,056,580 |
| 2023-02-02 | $11.25 | $11.52 | $11.16 | $11.29 | $11.29 | 3,352,450 |
| 2023-02-01 | $10.93 | $11.26 | $10.88 | $11.20 | $11.20 | 3,637,890 |
| 2023-01-31 | $10.96 | $10.99 | $10.80 | $10.90 | $10.90 | 2,787,960 |
| 2023-01-30 | $10.90 | $11.15 | $10.83 | $10.97 | $10.97 | 4,385,610 |
| 2023-01-20 | $10.46 | $10.95 | $10.46 | $10.80 | $10.80 | 3,224,010 |
| 2023-01-19 | $10.42 | $10.57 | $10.37 | $10.46 | $10.46 | 1,629,630 |
| 2023-01-18 | $10.33 | $10.58 | $10.32 | $10.49 | $10.49 | 3,230,820 |
| 2023-01-17 | $10.35 | $10.40 | $10.18 | $10.28 | $10.28 | 1,479,070 |
| 2023-01-16 | $10.20 | $10.46 | $10.12 | $10.28 | $10.28 | 2,075,950 |
| 2023-01-13 | $10.40 | $10.50 | $10.10 | $10.20 | $10.20 | 4,275,110 |
| 2023-01-12 | $10.12 | $10.78 | $10.08 | $10.39 | $10.39 | 5,807,990 |
| 2023-01-11 | $10.12 | $10.36 | $10.04 | $10.07 | $10.07 | 1,797,100 |
| 2023-01-10 | $10.20 | $10.30 | $10.07 | $10.15 | $10.15 | 1,122,410 |
| 2023-01-09 | $10.16 | $10.24 | $10.07 | $10.10 | $10.10 | 1,117,120 |
| 2023-01-06 | $10.09 | $10.20 | $10.04 | $10.09 | $10.09 | 1,433,800 |
| 2023-01-05 | $10.22 | $10.24 | $10.02 | $10.08 | $10.08 | 2,339,170 |
| 2023-01-04 | $10.31 | $10.39 | $10.18 | $10.24 | $10.24 | 912,300 |
| 2023-01-03 | $10.00 | $10.30 | $9.99 | $10.30 | $10.30 | 1,810,100 |
| 2023-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-30 | $10.00 | $10.05 | $9.80 | $10.00 | $10.00 | 1,846,600 |
| 2022-12-29 | $9.82 | $9.92 | $9.70 | $9.90 | $9.90 | 1,456,310 |
| 2022-12-28 | $9.85 | $9.85 | $9.63 | $9.71 | $9.71 | 1,083,830 |
| 2022-12-27 | $10.00 | $10.02 | $9.81 | $9.84 | $9.84 | 1,268,370 |
| 2022-12-26 | $9.62 | $10.02 | $9.62 | $9.99 | $9.99 | 1,539,710 |
| 2022-12-23 | $9.75 | $9.85 | $9.58 | $9.69 | $9.69 | 1,441,140 |
| 2022-12-22 | $10.01 | $10.08 | $9.74 | $9.79 | $9.79 | 1,517,400 |
| 2022-12-21 | $10.12 | $10.12 | $9.94 | $10.00 | $10.00 | 797,330 |
| 2022-12-20 | $10.03 | $10.18 | $9.93 | $10.06 | $10.06 | 1,141,000 |
| 2022-12-19 | $10.21 | $10.38 | $10.00 | $10.03 | $10.03 | 1,638,400 |
| 2022-12-16 | $10.45 | $10.62 | $10.26 | $10.27 | $10.27 | 1,824,400 |
| 2022-12-15 | $10.55 | $10.78 | $10.47 | $10.59 | $10.59 | 2,013,950 |
| 2022-12-14 | $10.25 | $10.65 | $10.25 | $10.64 | $10.64 | 2,757,100 |
| 2022-12-13 | $10.55 | $10.55 | $10.18 | $10.28 | $10.28 | 1,792,500 |
| 2022-12-12 | $10.54 | $10.56 | $10.32 | $10.46 | $10.46 | 2,253,400 |
| 2022-12-09 | $10.67 | $10.82 | $10.54 | $10.61 | $10.61 | 1,426,900 |
| 2022-12-08 | $10.94 | $10.94 | $10.66 | $10.70 | $10.70 | 1,463,690 |
| 2022-12-07 | $10.95 | $10.95 | $10.77 | $10.80 | $10.80 | 1,960,930 |
| 2022-12-06 | $11.21 | $11.25 | $10.94 | $10.97 | $10.97 | 2,383,150 |
| 2022-12-05 | $10.99 | $11.29 | $10.95 | $11.21 | $11.21 | 2,757,100 |
| 2022-12-01 | $10.71 | $10.84 | $10.65 | $10.68 | $10.68 | 1,491,420 |
| 2022-11-30 | $10.70 | $10.80 | $10.61 | $10.68 | $10.68 | 1,762,450 |
| 2022-11-29 | $10.64 | $10.90 | $10.63 | $10.74 | $10.74 | 1,938,200 |
| 2022-11-28 | $10.74 | $10.74 | $10.52 | $10.64 | $10.64 | 2,302,090 |
| 2022-11-25 | $10.98 | $10.98 | $10.73 | $10.80 | $10.80 | 2,130,320 |
| 2022-11-24 | $11.15 | $11.33 | $10.85 | $10.86 | $10.86 | 4,180,490 |
| 2022-11-23 | $10.94 | $11.36 | $10.82 | $11.15 | $11.15 | 4,121,230 |
| 2022-11-22 | $10.80 | $11.18 | $10.80 | $10.90 | $10.90 | 4,040,400 |
| 2022-11-21 | $10.90 | $11.19 | $10.75 | $10.86 | $10.86 | 3,725,930 |
| 2022-11-18 | $10.86 | $10.91 | $10.67 | $10.70 | $10.70 | 1,918,520 |
| 2022-11-17 | $10.66 | $10.86 | $10.61 | $10.86 | $10.86 | 1,781,720 |
| 2022-11-16 | $10.58 | $11.19 | $10.57 | $10.72 | $10.72 | 3,359,790 |
| 2022-11-15 | $10.35 | $10.56 | $10.18 | $10.55 | $10.55 | 2,228,760 |
| 2022-11-14 | $10.32 | $10.44 | $10.17 | $10.27 | $10.27 | 2,814,810 |
| 2022-11-11 | $10.45 | $10.64 | $10.40 | $10.43 | $10.43 | 2,673,030 |
| 2022-11-10 | $10.55 | $10.61 | $10.30 | $10.35 | $10.35 | 2,929,250 |
| 2022-11-09 | $10.35 | $11.08 | $10.28 | $10.56 | $10.56 | 5,883,280 |
| 2022-11-08 | $10.32 | $10.35 | $10.05 | $10.28 | $10.28 | 3,461,490 |
| 2022-11-07 | $9.95 | $10.32 | $9.95 | $10.22 | $10.22 | 4,285,670 |
| 2022-11-04 | $9.71 | $9.88 | $9.61 | $9.83 | $9.83 | 1,989,650 |
| 2022-11-03 | $9.73 | $9.73 | $9.57 | $9.69 | $9.69 | 1,847,450 |
| 2022-11-02 | $9.63 | $9.75 | $9.58 | $9.75 | $9.75 | 2,592,070 |
| 2022-11-01 | $9.48 | $9.64 | $9.41 | $9.63 | $9.63 | 1,754,400 |
| 2022-10-31 | $9.30 | $9.64 | $9.30 | $9.48 | $9.48 | 2,766,600 |
| 2022-10-28 | $9.75 | $9.75 | $9.21 | $9.22 | $9.22 | 3,300,810 |
| 2022-10-27 | $9.74 | $10.02 | $9.69 | $9.74 | $9.74 | 3,015,710 |
| 2022-10-26 | $9.55 | $9.88 | $9.54 | $9.69 | $9.69 | 3,130,350 |
| 2022-10-25 | $9.27 | $9.58 | $9.26 | $9.54 | $9.54 | 2,765,270 |
| 2022-10-24 | $9.55 | $9.89 | $9.43 | $9.55 | $9.55 | 3,662,580 |
| 2022-10-21 | $9.36 | $9.73 | $9.33 | $9.61 | $9.61 | 3,250,300 |
| 2022-10-20 | $9.30 | $9.50 | $9.25 | $9.40 | $9.40 | 2,896,750 |
| 2022-10-19 | $9.47 | $9.47 | $9.32 | $9.32 | $9.32 | 1,665,720 |
| 2022-10-18 | $9.56 | $9.64 | $9.34 | $9.47 | $9.47 | 2,778,960 |
| 2022-10-17 | $9.24 | $9.52 | $9.23 | $9.49 | $9.49 | 2,736,440 |
| 2022-10-14 | $9.12 | $9.36 | $9.10 | $9.31 | $9.31 | 3,388,660 |
| 2022-10-13 | $9.13 | $9.27 | $9.03 | $9.15 | $9.15 | 2,756,490 |
| 2022-10-12 | $8.98 | $9.18 | $8.77 | $9.14 | $9.14 | 3,495,590 |
| 2022-10-11 | $8.75 | $9.10 | $8.75 | $9.01 | $9.01 | 2,975,640 |
| 2022-10-10 | $9.18 | $9.19 | $8.75 | $8.78 | $8.78 | 3,836,000 |
| 2022-09-30 | $9.28 | $9.50 | $9.10 | $9.18 | $9.18 | 4,664,210 |
| 2022-09-29 | $9.80 | $9.91 | $9.22 | $9.26 | $9.26 | 7,612,930 |
| 2022-09-28 | $10.50 | $10.60 | $9.68 | $9.77 | $9.77 | 9,419,160 |
| 2022-09-27 | $10.78 | $10.82 | $10.31 | $10.58 | $10.58 | 12,131,660 |
| 2022-09-26 | $12.50 | $13.00 | $11.28 | $11.30 | $11.30 | 16,313,010 |
| 2022-09-23 | $12.13 | $12.15 | $11.79 | $11.79 | $11.79 | 2,296,150 |
| 2022-09-22 | $11.96 | $12.25 | $11.92 | $12.05 | $12.05 | 1,827,030 |
| 2022-09-21 | $11.87 | $12.15 | $11.72 | $12.04 | $12.04 | 2,531,710 |
| 2022-09-20 | $11.40 | $12.04 | $11.40 | $11.88 | $11.88 | 2,972,950 |
| 2022-09-19 | $11.47 | $11.54 | $11.25 | $11.32 | $11.32 | 1,339,450 |
| 2022-09-16 | $11.70 | $11.79 | $11.37 | $11.40 | $11.40 | 1,574,700 |
| 2022-09-15 | $11.99 | $12.05 | $11.49 | $11.75 | $11.75 | 2,708,400 |
| 2022-09-14 | $11.73 | $12.07 | $11.68 | $11.99 | $11.99 | 1,929,800 |
| 2022-09-13 | $11.87 | $12.12 | $11.85 | $11.95 | $11.95 | 1,886,770 |
| 2022-09-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2022-09-09 | $11.85 | $11.98 | $11.77 | $11.87 | $11.87 | 1,671,930 |
| 2022-09-08 | $11.63 | $12.21 | $11.55 | $11.94 | $11.94 | 4,439,120 |
| 2022-09-07 | $11.55 | $11.65 | $11.51 | $11.55 | $11.55 | 1,028,590 |
| 2022-09-06 | $11.63 | $11.80 | $11.53 | $11.62 | $11.62 | 1,329,400 |
| 2022-09-05 | $11.54 | $11.70 | $11.35 | $11.63 | $11.63 | 1,990,210 |
| 2022-09-02 | $11.12 | $11.47 | $11.12 | $11.42 | $11.42 | 1,533,000 |
| 2022-09-01 | $11.29 | $11.40 | $11.11 | $11.13 | $11.13 | 1,576,750 |
| 2022-08-31 | $11.47 | $11.56 | $11.16 | $11.29 | $11.29 | 2,146,010 |
| 2022-08-30 | $11.57 | $11.63 | $11.35 | $11.47 | $11.47 | 1,220,030 |
| 2022-08-29 | $11.30 | $11.68 | $11.11 | $11.54 | $11.54 | 1,745,090 |
| 2022-08-26 | $11.39 | $11.55 | $11.30 | $11.38 | $11.38 | 1,825,190 |
| 2022-08-25 | $11.56 | $11.60 | $11.23 | $11.37 | $11.37 | 2,177,140 |
| 2022-08-24 | $11.99 | $12.07 | $11.48 | $11.51 | $11.51 | 3,661,910 |
| 2022-08-23 | $12.10 | $12.14 | $11.91 | $12.02 | $12.02 | 2,282,630 |
| 2022-08-22 | $12.03 | $12.24 | $11.90 | $12.15 | $12.15 | 2,275,460 |
| 2022-08-19 | $12.34 | $12.43 | $12.08 | $12.12 | $12.12 | 2,490,690 |
| 2022-08-18 | $12.50 | $12.54 | $12.32 | $12.34 | $12.34 | 1,221,770 |
| 2022-08-17 | $12.78 | $12.84 | $12.41 | $12.42 | $12.42 | 1,954,700 |
| 2022-08-16 | $12.58 | $12.69 | $12.48 | $12.61 | $12.61 | 1,954,540 |
| 2022-08-15 | $12.48 | $12.61 | $12.33 | $12.49 | $12.49 | 2,610,770 |
| 2022-08-12 | $12.75 | $12.90 | $12.43 | $12.45 | $12.45 | 3,021,900 |
| 2022-08-11 | $12.55 | $12.92 | $12.50 | $12.78 | $12.78 | 3,856,070 |
| 2022-08-10 | $12.28 | $12.50 | $12.24 | $12.47 | $12.47 | 2,641,840 |
| 2022-08-09 | $12.15 | $12.68 | $12.02 | $12.35 | $12.35 | 4,973,880 |
| 2022-08-08 | $11.51 | $12.70 | $11.49 | $12.15 | $12.15 | 6,609,650 |
| 2022-08-05 | $11.60 | $11.61 | $11.34 | $11.57 | $11.57 | 2,255,400 |
| 2022-08-04 | $11.22 | $11.53 | $11.22 | $11.49 | $11.49 | 2,714,700 |
| 2022-08-03 | $11.22 | $11.65 | $11.03 | $11.10 | $11.10 | 2,676,310 |
| 2022-08-02 | $11.78 | $11.78 | $11.15 | $11.20 | $11.20 | 3,138,250 |
| 2022-08-01 | $11.71 | $11.91 | $11.66 | $11.87 | $11.87 | 1,602,650 |
| 2022-07-29 | $11.97 | $12.01 | $11.73 | $11.81 | $11.81 | 1,726,400 |
| 2022-07-28 | $11.78 | $11.98 | $11.72 | $11.88 | $11.88 | 1,889,600 |
| 2022-07-27 | $11.48 | $12.06 | $11.45 | $11.76 | $11.76 | 3,146,520 |
| 2022-07-26 | $11.33 | $11.59 | $11.13 | $11.48 | $11.48 | 2,439,980 |
| 2022-07-25 | $11.63 | $11.64 | $11.25 | $11.33 | $11.33 | 1,328,130 |
| 2022-07-22 | $11.50 | $11.65 | $11.38 | $11.52 | $11.52 | 1,632,210 |
| 2022-07-21 | $11.73 | $11.73 | $11.53 | $11.55 | $11.55 | 1,343,150 |
| 2022-07-20 | $11.57 | $11.75 | $11.51 | $11.69 | $11.69 | 2,216,480 |
| 2022-07-19 | $11.31 | $11.64 | $11.31 | $11.57 | $11.57 | 1,971,630 |
| 2022-07-18 | $11.17 | $11.49 | $11.17 | $11.39 | $11.39 | 1,530,400 |
| 2022-07-15 | $11.41 | $11.50 | $11.18 | $11.21 | $11.21 | 1,884,180 |
| 2022-07-14 | $11.36 | $11.56 | $11.31 | $11.40 | $11.40 | 1,591,850 |
| 2022-07-13 | $11.09 | $11.44 | $11.05 | $11.36 | $11.36 | 1,869,200 |
| 2022-07-12 | $11.25 | $11.35 | $11.02 | $11.09 | $11.09 | 1,721,930 |
| 2022-07-11 | $11.66 | $11.66 | $11.11 | $11.30 | $11.30 | 2,695,230 |
| 2022-07-08 | $11.80 | $11.86 | $11.65 | $11.66 | $11.66 | 1,694,920 |
| 2022-07-07 | $11.55 | $11.82 | $11.55 | $11.72 | $11.72 | 2,324,720 |
| 2022-07-06 | $11.78 | $11.89 | $11.45 | $11.62 | $11.62 | 1,917,230 |
| 2022-07-05 | $11.94 | $12.00 | $11.57 | $11.90 | $11.90 | 3,000,910 |
| 2022-07-04 | $12.08 | $12.09 | $11.75 | $11.90 | $11.90 | 3,135,690 |
| 2022-07-01 | $12.09 | $12.41 | $12.06 | $12.08 | $12.08 | 1,952,060 |
| 2022-06-30 | $12.31 | $12.57 | $12.05 | $12.05 | $12.05 | 3,502,080 |
| 2022-06-29 | $12.40 | $12.99 | $12.17 | $12.31 | $12.31 | 4,406,160 |
| 2022-06-28 | $12.32 | $12.44 | $12.24 | $12.42 | $12.42 | 2,406,750 |
| 2022-06-27 | $12.24 | $12.58 | $12.22 | $12.32 | $12.32 | 2,513,880 |
| 2022-06-24 | $12.26 | $12.34 | $12.11 | $12.22 | $12.22 | 2,362,660 |
| 2022-06-23 | $11.90 | $12.42 | $11.89 | $12.26 | $12.26 | 3,090,850 |
| 2022-06-22 | $12.22 | $12.29 | $11.90 | $11.90 | $11.90 | 1,958,870 |
| 2022-06-21 | $12.21 | $12.33 | $12.03 | $12.12 | $12.12 | 2,149,240 |
| 2022-06-20 | $12.34 | $12.53 | $12.24 | $12.32 | $12.32 | 2,633,520 |
| 2022-06-17 | $12.21 | $12.37 | $12.03 | $12.33 | $12.33 | 1,965,000 |
| 2022-06-16 | $12.20 | $12.36 | $12.10 | $12.26 | $12.26 | 2,447,780 |
| 2022-06-15 | $12.42 | $12.48 | $12.21 | $12.22 | $12.22 | 3,032,000 |
| 2022-06-14 | $12.50 | $12.70 | $12.22 | $12.38 | $12.38 | 4,335,630 |
| 2022-06-13 | $13.07 | $13.16 | $12.59 | $12.71 | $12.71 | 4,820,060 |
| 2022-06-10 | $13.07 | $13.56 | $13.00 | $13.26 | $13.26 | 4,070,010 |
| 2022-06-09 | $13.30 | $13.65 | $12.90 | $12.99 | $12.99 | 4,684,530 |
| 2022-06-08 | $13.35 | $13.46 | $13.00 | $13.27 | $13.27 | 4,330,630 |
| 2022-06-07 | $13.71 | $13.78 | $13.20 | $13.34 | $13.34 | 5,340,230 |
| 2022-06-06 | $12.44 | $13.99 | $12.44 | $13.68 | $13.68 | 9,696,060 |
| 2022-06-02 | $12.47 | $12.60 | $12.15 | $12.44 | $12.44 | 4,029,970 |
| 2022-06-01 | $12.72 | $13.04 | $12.41 | $12.50 | $12.50 | 4,064,370 |
| 2022-05-31 | $13.00 | $13.18 | $12.63 | $12.71 | $12.71 | 5,386,550 |
| 2022-05-30 | $12.50 | $13.37 | $11.97 | $13.13 | $13.13 | 8,993,120 |
| 2022-05-27 | $11.88 | $12.94 | $11.88 | $12.31 | $12.31 | 5,964,690 |
| 2022-05-26 | $12.53 | $12.80 | $11.96 | $12.00 | $12.00 | 5,021,220 |
| 2022-05-25 | $12.50 | $12.77 | $12.21 | $12.52 | $12.52 | 7,191,610 |
| 2022-05-24 | $12.84 | $14.35 | $12.40 | $13.04 | $13.04 | 9,690,770 |
| 2022-05-23 | $13.80 | $14.98 | $12.83 | $13.05 | $13.05 | 13,452,380 |
| 2022-05-19 | $12.84 | $13.80 | $12.45 | $13.68 | $13.68 | 4,543,550 |
| 2022-05-18 | $13.51 | $13.65 | $12.80 | $12.84 | $12.84 | 3,468,480 |
| 2022-05-17 | $13.11 | $13.70 | $13.03 | $13.60 | $13.60 | 2,870,410 |
| 2022-05-16 | $13.10 | $13.29 | $12.92 | $13.10 | $13.10 | 1,738,120 |
| 2022-05-13 | $12.79 | $13.20 | $12.67 | $13.10 | $13.10 | 2,221,390 |
| 2022-05-12 | $12.41 | $12.79 | $12.40 | $12.70 | $12.70 | 1,797,390 |
| 2022-05-11 | $12.55 | $12.90 | $12.41 | $12.41 | $12.41 | 2,121,240 |
| 2022-05-10 | $12.39 | $12.92 | $12.39 | $12.61 | $12.61 | 2,075,190 |
| 2022-05-09 | $12.35 | $12.98 | $12.17 | $12.61 | $12.61 | 2,123,170 |
| 2022-05-06 | $11.61 | $12.33 | $11.60 | $12.23 | $12.23 | 2,332,960 |
| 2022-05-05 | $11.95 | $12.28 | $11.53 | $11.99 | $11.99 | 2,831,010 |
| 2022-05-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-05-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-04-29 | $10.50 | $11.55 | $10.50 | $11.55 | $11.55 | 2,920,380 |
| 2022-04-28 | $10.41 | $11.19 | $10.41 | $10.52 | $10.52 | 1,946,180 |
| 2022-04-27 | $10.01 | $10.61 | $9.86 | $10.48 | $10.48 | 2,616,490 |
| 2022-04-26 | $10.60 | $11.06 | $10.10 | $10.30 | $10.30 | 2,734,490 |
| 2022-04-25 | $11.39 | $11.57 | $10.61 | $10.78 | $10.78 | 2,662,930 |
| 2022-04-22 | $11.36 | $11.72 | $11.36 | $11.57 | $11.57 | 2,133,640 |
| 2022-04-21 | $11.98 | $11.99 | $11.31 | $11.39 | $11.39 | 3,446,380 |
| 2022-04-20 | $12.99 | $13.00 | $11.99 | $12.10 | $12.10 | 5,167,170 |
| 2022-04-19 | $12.98 | $13.44 | $12.80 | $13.08 | $13.08 | 3,240,320 |
| 2022-04-18 | $13.85 | $13.94 | $12.66 | $12.71 | $12.71 | 6,406,360 |
| 2022-04-15 | $13.75 | $13.85 | $13.50 | $13.71 | $13.71 | 2,475,770 |
| 2022-04-14 | $13.41 | $13.87 | $13.32 | $13.67 | $13.67 | 2,231,500 |
| 2022-04-13 | $13.51 | $13.69 | $13.35 | $13.37 | $13.37 | 1,697,530 |
| 2022-04-12 | $13.05 | $13.52 | $13.00 | $13.46 | $13.46 | 2,187,380 |
| 2022-04-11 | $13.25 | $13.47 | $12.81 | $13.05 | $13.05 | 3,441,210 |
| 2022-04-08 | $13.83 | $13.83 | $13.19 | $13.32 | $13.32 | 3,967,970 |
| 2022-04-07 | $13.90 | $14.50 | $13.81 | $13.81 | $13.81 | 3,745,490 |
| 2022-04-06 | $13.80 | $14.15 | $13.77 | $13.98 | $13.98 | 2,191,250 |
| 2022-04-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-04-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-04-01 | $13.58 | $14.13 | $13.54 | $13.98 | $13.98 | 2,974,700 |
| 2022-03-31 | $13.60 | $13.80 | $13.45 | $13.62 | $13.62 | 2,496,190 |
| 2022-03-30 | $13.45 | $13.87 | $13.36 | $13.62 | $13.62 | 3,525,090 |
| 2022-03-29 | $13.02 | $13.80 | $12.81 | $13.49 | $13.49 | 3,434,740 |
| 2022-03-28 | $13.18 | $13.88 | $13.07 | $13.10 | $13.10 | 3,300,370 |
| 2022-03-25 | $12.80 | $13.55 | $12.65 | $13.29 | $13.29 | 4,429,450 |
| 2022-03-24 | $13.02 | $13.02 | $12.46 | $12.85 | $12.85 | 3,743,720 |
| 2022-03-23 | $12.96 | $13.12 | $12.82 | $13.02 | $13.02 | 1,730,650 |
| 2022-03-22 | $12.90 | $13.40 | $12.85 | $12.98 | $12.98 | 3,372,920 |
| 2022-03-21 | $13.13 | $13.32 | $12.88 | $12.99 | $12.99 | 3,773,630 |
| 2022-03-18 | $12.25 | $13.47 | $12.00 | $13.29 | $13.29 | 6,396,010 |
| 2022-03-17 | $12.06 | $12.84 | $11.90 | $12.49 | $12.49 | 4,453,200 |
| 2022-03-16 | $11.99 | $12.48 | $11.47 | $12.06 | $12.06 | 4,580,870 |
| 2022-03-15 | $12.32 | $12.47 | $11.79 | $11.79 | $11.79 | 3,985,390 |
| 2022-03-14 | $12.34 | $12.58 | $12.11 | $12.33 | $12.33 | 2,741,980 |
| 2022-03-11 | $12.33 | $12.56 | $11.99 | $12.43 | $12.43 | 3,059,710 |
| 2022-03-10 | $12.59 | $12.71 | $12.30 | $12.40 | $12.40 | 3,286,350 |
| 2022-03-09 | $12.48 | $12.75 | $11.78 | $12.36 | $12.36 | 5,523,500 |
| 2022-03-08 | $13.28 | $13.35 | $12.38 | $12.38 | $12.38 | 4,848,000 |
| 2022-03-07 | $13.25 | $13.77 | $13.00 | $13.08 | $13.08 | 4,516,010 |
| 2022-03-04 | $13.18 | $13.70 | $12.99 | $13.46 | $13.46 | 4,719,110 |
| 2022-03-03 | $13.71 | $13.95 | $13.25 | $13.32 | $13.32 | 5,688,620 |
| 2022-03-02 | $13.02 | $14.13 | $13.02 | $13.73 | $13.73 | 8,841,100 |
| 2022-03-01 | $12.81 | $13.19 | $12.75 | $12.96 | $12.96 | 6,066,640 |
| 2022-02-28 | $13.79 | $13.85 | $12.68 | $12.82 | $12.82 | 10,676,140 |
| 2022-02-25 | $14.05 | $14.63 | $13.50 | $13.65 | $13.65 | 11,781,680 |
| 2022-02-24 | $13.24 | $15.05 | $13.17 | $14.04 | $14.04 | 17,802,840 |
| 2022-02-23 | $12.40 | $14.28 | $12.40 | $13.28 | $13.28 | 14,421,880 |
| 2022-02-22 | $12.50 | $13.33 | $11.68 | $12.86 | $12.86 | 24,647,410 |
| 2022-02-21 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 918,310 |
| 2022-01-28 | $8.70 | $9.27 | $8.58 | $9.26 | $9.26 | 3,276,190 |
| 2022-01-27 | $8.80 | $8.87 | $8.57 | $8.57 | $8.57 | 2,069,080 |
| 2022-01-26 | $8.63 | $8.79 | $8.63 | $8.75 | $8.75 | 1,521,260 |
| 2022-01-25 | $9.10 | $9.18 | $8.66 | $8.66 | $8.66 | 2,521,430 |
| 2022-01-24 | $9.51 | $9.53 | $9.10 | $9.13 | $9.13 | 3,075,130 |
| 2022-01-21 | $9.30 | $9.52 | $9.27 | $9.46 | $9.46 | 1,489,280 |
| 2022-01-20 | $9.62 | $9.71 | $9.33 | $9.33 | $9.33 | 2,105,440 |
| 2022-01-19 | $9.58 | $9.79 | $9.52 | $9.68 | $9.68 | 1,589,110 |
| 2022-01-18 | $10.07 | $10.07 | $9.56 | $9.62 | $9.62 | 3,202,290 |
| 2022-01-17 | $9.81 | $10.10 | $9.81 | $10.07 | $10.07 | 2,190,950 |
| 2022-01-14 | $9.80 | $10.06 | $9.80 | $9.92 | $9.92 | 2,144,080 |
| 2022-01-13 | $9.96 | $10.03 | $9.80 | $9.88 | $9.88 | 2,806,060 |
| 2022-01-12 | $10.07 | $10.20 | $9.95 | $9.99 | $9.99 | 2,567,900 |
| 2022-01-11 | $10.18 | $10.35 | $9.97 | $10.07 | $10.07 | 3,310,440 |
| 2022-01-10 | $9.85 | $10.43 | $9.78 | $10.20 | $10.20 | 5,391,320 |
| 2022-01-07 | $10.11 | $10.12 | $9.81 | $9.82 | $9.82 | 3,852,470 |
| 2022-01-06 | $9.40 | $10.24 | $9.35 | $10.06 | $10.06 | 6,848,240 |
| 2022-01-05 | $9.26 | $9.53 | $9.23 | $9.46 | $9.46 | 3,328,930 |
| 2022-01-04 | $9.20 | $9.34 | $9.20 | $9.27 | $9.27 | 2,395,350 |
| 2022-01-03 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2021-12-31 | $9.26 | $9.33 | $9.16 | $9.27 | $9.27 | 2,095,780 |
| 2021-12-30 | $9.11 | $9.36 | $9.08 | $9.20 | $9.20 | 3,155,140 |
| 2021-12-29 | $8.91 | $9.12 | $8.91 | $9.11 | $9.11 | 2,739,260 |
| 2021-12-28 | $8.91 | $8.96 | $8.86 | $8.96 | $8.96 | 1,289,630 |
| 2021-12-27 | $8.88 | $9.03 | $8.86 | $8.92 | $8.92 | 1,562,330 |
| 2021-12-24 | $8.99 | $9.06 | $8.87 | $8.90 | $8.90 | 1,942,730 |
| 2021-12-23 | $9.11 | $9.23 | $8.99 | $8.99 | $8.99 | 2,309,960 |
| 2021-12-22 | $9.12 | $9.35 | $9.08 | $9.11 | $9.11 | 2,841,850 |
| 2021-12-21 | $8.91 | $9.07 | $8.90 | $9.06 | $9.06 | 2,320,610 |
| 2021-12-20 | $8.90 | $8.98 | $8.86 | $8.90 | $8.90 | 1,492,150 |
| 2021-12-17 | $9.01 | $9.03 | $8.85 | $8.93 | $8.93 | 2,677,190 |
| 2021-12-16 | $9.13 | $9.23 | $8.99 | $9.05 | $9.05 | 2,517,380 |
| 2021-12-15 | $8.90 | $9.13 | $8.86 | $9.03 | $9.03 | 2,047,390 |
| 2021-12-14 | $8.82 | $8.93 | $8.74 | $8.90 | $8.90 | 1,907,780 |
| 2021-12-13 | $8.80 | $8.91 | $8.75 | $8.81 | $8.81 | 2,085,210 |
| 2021-12-07 | $9.26 | $9.26 | $8.72 | $8.85 | $8.85 | 7,656,150 |
| 2021-12-06 | $9.21 | $9.58 | $9.12 | $9.43 | $9.43 | 4,390,780 |
| 2021-12-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 2,024,790 |
| 2021-12-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 2,980,870 |
| 2021-12-01 | $9.06 | $9.22 | $8.99 | $9.17 | $9.17 | 2,021,790 |
| 2021-11-30 | $8.84 | $9.07 | $8.84 | $9.06 | $9.06 | 1,911,940 |
| 2021-11-29 | $8.85 | $8.92 | $8.72 | $8.84 | $8.84 | 1,540,270 |
| 2021-11-26 | $9.00 | $9.00 | $8.82 | $8.90 | $8.90 | 1,443,900 |
| 2021-11-25 | $9.00 | $9.09 | $8.95 | $8.99 | $8.99 | 1,436,060 |
| 2021-11-24 | $9.10 | $9.18 | $8.97 | $9.04 | $9.04 | 1,661,510 |
| 2021-11-23 | $8.85 | $9.25 | $8.84 | $9.11 | $9.11 | 3,536,350 |
| 2021-11-22 | $8.86 | $8.95 | $8.83 | $8.85 | $8.85 | 1,786,260 |
| 2021-11-19 | $8.80 | $8.96 | $8.75 | $8.90 | $8.90 | 1,965,680 |
| 2021-11-18 | $8.84 | $8.90 | $8.72 | $8.76 | $8.76 | 2,037,050 |
| 2021-11-17 | $8.84 | $8.92 | $8.80 | $8.82 | $8.82 | 2,049,350 |
| 2021-11-16 | $8.88 | $9.04 | $8.83 | $8.84 | $8.84 | 2,186,750 |
| 2021-11-15 | $8.97 | $9.03 | $8.85 | $8.90 | $8.90 | 1,487,250 |
| 2021-11-12 | $8.83 | $8.98 | $8.80 | $8.92 | $8.92 | 1,891,310 |
| 2021-11-11 | $8.65 | $9.13 | $8.64 | $8.90 | $8.90 | 3,398,280 |
| 2021-11-10 | $8.26 | $8.76 | $8.23 | $8.70 | $8.70 | 3,513,340 |
| 2021-11-09 | $8.41 | $8.59 | $8.33 | $8.33 | $8.33 | 2,494,630 |
| 2021-11-08 | $8.03 | $8.23 | $8.01 | $8.18 | $8.18 | 1,017,670 |
| 2021-11-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1,317,820 |
| 2021-11-04 | $7.97 | $8.08 | $7.93 | $8.04 | $8.04 | 1,472,960 |
| 2021-11-03 | $7.85 | $8.05 | $7.73 | $7.97 | $7.97 | 1,939,720 |
| 2021-11-02 | $8.26 | $8.35 | $7.82 | $7.88 | $7.88 | 3,628,550 |
| 2021-11-01 | $8.21 | $8.38 | $8.16 | $8.30 | $8.30 | 1,615,560 |
| 2021-10-29 | $8.10 | $8.31 | $8.09 | $8.28 | $8.28 | 1,612,380 |
| 2021-10-28 | $8.55 | $8.57 | $8.12 | $8.15 | $8.15 | 2,590,260 |
| 2021-10-27 | $8.85 | $8.94 | $8.45 | $8.55 | $8.55 | 2,654,340 |
| 2021-10-26 | $8.63 | $8.88 | $8.58 | $8.88 | $8.88 | 1,802,580 |
| 2021-10-25 | $8.55 | $8.67 | $8.49 | $8.67 | $8.67 | 1,506,990 |
| 2021-10-22 | $8.61 | $8.62 | $8.49 | $8.52 | $8.52 | 1,634,230 |
| 2021-10-21 | $8.69 | $8.75 | $8.61 | $8.63 | $8.63 | 1,827,290 |
| 2021-10-20 | $8.67 | $8.77 | $8.58 | $8.70 | $8.70 | 1,145,680 |
| 2021-10-19 | $8.73 | $8.80 | $8.69 | $8.69 | $8.69 | 1,383,980 |
| 2021-10-18 | $8.72 | $8.79 | $8.63 | $8.78 | $8.78 | 1,697,860 |
| 2021-10-15 | $8.96 | $8.96 | $8.81 | $8.82 | $8.82 | 1,374,910 |
| 2021-10-14 | $8.99 | $9.02 | $8.85 | $8.97 | $8.97 | 1,060,470 |
| 2021-10-13 | $8.94 | $9.12 | $8.90 | $8.93 | $8.93 | 1,555,220 |
| 2021-10-12 | $8.94 | $8.98 | $8.73 | $8.96 | $8.96 | 1,857,960 |
| 2021-10-11 | $8.84 | $9.12 | $8.76 | $8.96 | $8.96 | 2,251,230 |
| 2021-10-08 | $8.65 | $8.86 | $8.60 | $8.83 | $8.83 | 1,506,430 |
| 2021-10-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-10-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-09-30 | $8.32 | $8.58 | $8.31 | $8.56 | $8.56 | 1,403,630 |
| 2021-09-29 | $8.66 | $8.66 | $8.24 | $8.30 | $8.30 | 3,419,320 |
| 2021-09-28 | $8.87 | $8.92 | $8.73 | $8.74 | $8.74 | 1,730,850 |
| 2021-09-27 | $9.20 | $9.23 | $8.53 | $8.86 | $8.86 | 3,110,160 |
| 2021-09-24 | $9.16 | $9.36 | $9.07 | $9.14 | $9.14 | 2,309,020 |
| 2021-09-23 | $9.20 | $9.37 | $9.10 | $9.20 | $9.20 | 2,242,760 |
| 2021-09-22 | $8.75 | $9.21 | $8.65 | $9.17 | $9.17 | 2,735,250 |
| 2021-09-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-09-20 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-09-17 | $8.95 | $9.09 | $8.65 | $8.78 | $8.78 | 3,656,750 |
| 2021-09-16 | $9.17 | $9.33 | $8.95 | $8.97 | $8.97 | 2,967,890 |
| 2021-09-15 | $9.08 | $9.34 | $9.03 | $9.20 | $9.20 | 2,817,330 |
| 2021-09-14 | $9.37 | $9.37 | $9.03 | $9.10 | $9.10 | 3,725,120 |
| 2021-09-13 | $9.15 | $9.40 | $9.12 | $9.30 | $9.30 | 2,922,070 |
| 2021-09-10 | $9.26 | $9.58 | $9.18 | $9.22 | $9.22 | 4,558,920 |
| 2021-09-09 | $9.18 | $9.27 | $9.09 | $9.20 | $9.20 | 2,747,910 |
| 2021-09-08 | $8.95 | $9.38 | $8.92 | $9.26 | $9.26 | 4,045,030 |
| 2021-09-07 | $8.83 | $9.13 | $8.83 | $8.98 | $8.98 | 3,524,980 |
| 2021-09-06 | $8.81 | $8.81 | $8.61 | $8.72 | $8.72 | 2,754,770 |
| 2021-09-03 | $8.75 | $9.05 | $8.68 | $8.81 | $8.81 | 3,754,850 |
| 2021-09-02 | $8.57 | $8.75 | $8.36 | $8.75 | $8.75 | 2,335,580 |
| 2021-09-01 | $8.60 | $8.69 | $8.45 | $8.59 | $8.59 | 2,872,470 |
| 2021-08-31 | $8.70 | $8.81 | $8.51 | $8.59 | $8.59 | 3,709,980 |
| 2021-08-30 | $8.72 | $9.09 | $8.62 | $8.78 | $8.78 | 4,101,590 |
| 2021-08-27 | $8.47 | $8.80 | $8.47 | $8.72 | $8.72 | 3,779,740 |
| 2021-08-26 | $8.40 | $8.70 | $8.38 | $8.52 | $8.52 | 4,129,220 |
| 2021-08-25 | $8.54 | $8.63 | $8.25 | $8.42 | $8.42 | 6,619,470 |
| 2021-08-24 | $9.01 | $9.21 | $8.54 | $8.56 | $8.56 | 8,967,440 |
| 2021-08-23 | $8.89 | $9.24 | $8.87 | $9.15 | $9.15 | 4,278,590 |
| 2021-08-20 | $8.74 | $9.19 | $8.67 | $8.97 | $8.97 | 5,724,160 |
| 2021-08-19 | $9.09 | $9.18 | $8.68 | $8.74 | $8.74 | 7,508,100 |
| 2021-08-18 | $8.40 | $9.58 | $8.30 | $9.20 | $9.20 | 11,088,080 |
| 2021-08-17 | $8.04 | $8.76 | $7.99 | $8.34 | $8.34 | 7,447,750 |
| 2021-08-16 | $8.10 | $8.21 | $7.95 | $8.01 | $8.01 | 3,371,000 |
| 2021-08-13 | $7.96 | $8.27 | $7.95 | $8.13 | $8.13 | 4,345,180 |
| 2021-08-12 | $7.79 | $8.08 | $7.79 | $7.99 | $7.99 | 3,399,350 |
| 2021-08-11 | $7.77 | $7.88 | $7.67 | $7.84 | $7.84 | 3,256,460 |
| 2021-08-10 | $7.53 | $7.85 | $7.50 | $7.82 | $7.82 | 4,455,920 |
| 2021-08-09 | $7.49 | $7.51 | $7.41 | $7.49 | $7.49 | 1,432,940 |
| 2021-08-06 | $7.39 | $7.52 | $7.39 | $7.45 | $7.45 | 1,429,210 |
| 2021-08-05 | $7.51 | $7.56 | $7.35 | $7.38 | $7.38 | 1,839,530 |
| 2021-08-04 | $7.49 | $7.59 | $7.46 | $7.57 | $7.57 | 1,454,160 |
| 2021-08-03 | $7.53 | $7.60 | $7.48 | $7.48 | $7.48 | 1,748,470 |
| 2021-08-02 | $7.42 | $7.57 | $7.37 | $7.56 | $7.56 | 1,823,520 |
| 2021-07-30 | $7.31 | $7.56 | $7.28 | $7.46 | $7.46 | 1,956,120 |
| 2021-07-29 | $7.15 | $7.30 | $7.15 | $7.25 | $7.25 | 1,723,900 |
| 2021-07-28 | $7.43 | $7.43 | $7.11 | $7.14 | $7.14 | 2,985,130 |
| 2021-07-27 | $7.40 | $7.52 | $7.38 | $7.42 | $7.42 | 1,939,420 |
| 2021-07-26 | $7.43 | $7.51 | $7.31 | $7.42 | $7.42 | 2,242,980 |
| 2021-07-23 | $7.69 | $7.75 | $7.51 | $7.52 | $7.52 | 3,542,330 |
| 2021-07-22 | $7.88 | $7.88 | $7.71 | $7.71 | $7.71 | 3,113,030 |
| 2021-07-21 | $7.95 | $7.96 | $7.85 | $7.88 | $7.88 | 1,684,310 |
| 2021-07-20 | $7.91 | $7.92 | $7.65 | $7.91 | $7.91 | 1,773,300 |
| 2021-07-19 | $7.86 | $8.15 | $7.82 | $7.93 | $7.93 | 2,821,800 |
| 2021-07-16 | $7.65 | $7.89 | $7.65 | $7.85 | $7.85 | 2,378,120 |
| 2021-07-15 | $7.71 | $7.79 | $7.59 | $7.64 | $7.64 | 4,206,740 |
| 2021-07-14 | $8.05 | $8.29 | $7.80 | $7.81 | $7.81 | 5,907,100 |
| 2021-07-13 | $7.76 | $7.86 | $7.71 | $7.79 | $7.79 | 2,964,710 |
| 2021-07-12 | $7.86 | $7.93 | $7.73 | $7.78 | $7.78 | 2,718,680 |
| 2021-07-09 | $7.85 | $8.13 | $7.80 | $7.81 | $7.81 | 3,723,380 |
| 2021-07-08 | $7.83 | $8.07 | $7.83 | $7.95 | $7.95 | 3,369,010 |
| 2021-07-07 | $7.66 | $8.03 | $7.61 | $7.90 | $7.90 | 4,202,840 |
| 2021-07-06 | $7.64 | $7.78 | $7.55 | $7.67 | $7.67 | 2,784,690 |
| 2021-07-05 | $7.34 | $7.65 | $7.34 | $7.64 | $7.64 | 3,417,700 |
| 2021-07-02 | $7.39 | $7.45 | $7.24 | $7.33 | $7.33 | 2,412,350 |
| 2021-07-01 | $7.45 | $7.69 | $7.37 | $7.40 | $7.40 | 4,029,950 |
| 2021-06-30 | $7.31 | $7.39 | $7.29 | $7.35 | $7.35 | 2,183,340 |
| 2021-06-29 | $7.50 | $7.57 | $7.33 | $7.33 | $7.33 | 2,602,730 |
| 2021-06-28 | $7.67 | $7.77 | $7.43 | $7.46 | $7.46 | 3,468,350 |
| 2021-06-25 | $7.55 | $7.80 | $7.44 | $7.64 | $7.64 | 3,805,940 |
| 2021-06-24 | $7.52 | $7.64 | $7.36 | $7.50 | $7.50 | 3,207,180 |
| 2021-06-23 | $7.31 | $7.53 | $7.30 | $7.46 | $7.46 | 3,261,500 |
| 2021-06-22 | $7.27 | $7.39 | $7.22 | $7.28 | $7.28 | 2,519,880 |
| 2021-06-21 | $7.13 | $7.40 | $7.03 | $7.27 | $7.27 | 2,633,080 |
| 2021-06-18 | $7.01 | $7.17 | $6.96 | $7.13 | $7.13 | 2,364,880 |
| 2021-06-17 | $7.03 | $7.10 | $6.98 | $7.02 | $7.02 | 1,832,160 |
| 2021-06-16 | $7.00 | $7.15 | $6.96 | $7.06 | $7.06 | 2,489,160 |
| 2021-06-15 | $7.05 | $7.05 | $6.90 | $6.91 | $6.91 | 2,871,230 |
| 2021-06-14 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2021-06-11 | $7.06 | $7.18 | $7.01 | $7.05 | $7.05 | 3,933,610 |
| 2021-06-10 | $7.17 | $7.24 | $7.06 | $7.13 | $7.13 | 4,111,300 |
| 2021-06-09 | $6.96 | $7.26 | $6.91 | $7.20 | $7.20 | 5,200,580 |
| 2021-06-08 | $6.87 | $7.08 | $6.82 | $6.97 | $6.97 | 3,705,090 |
| 2021-06-07 | $6.71 | $6.84 | $6.70 | $6.82 | $6.82 | 2,555,870 |
| 2021-06-04 | $6.80 | $6.87 | $6.68 | $6.70 | $6.70 | 3,073,420 |
| 2021-06-03 | $6.70 | $6.93 | $6.69 | $6.83 | $6.83 | 2,903,030 |
| 2021-06-02 | $6.65 | $6.71 | $6.63 | $6.70 | $6.70 | 2,646,990 |
| 2021-06-01 | $6.59 | $6.72 | $6.59 | $6.68 | $6.68 | 2,210,650 |
| 2021-05-31 | $6.74 | $6.74 | $6.55 | $6.62 | $6.62 | 2,793,190 |
| 2021-05-28 | $6.75 | $6.77 | $6.71 | $6.71 | $6.71 | 1,224,400 |
| 2021-05-27 | $6.70 | $6.78 | $6.70 | $6.73 | $6.73 | 1,570,560 |
| 2021-05-26 | $6.74 | $6.74 | $6.66 | $6.70 | $6.70 | 2,066,900 |
| 2021-05-25 | $6.83 | $6.83 | $6.68 | $6.77 | $6.77 | 2,266,920 |
| 2021-05-24 | $6.72 | $6.88 | $6.71 | $6.78 | $6.78 | 1,735,690 |
| 2021-05-21 | $6.69 | $6.84 | $6.64 | $6.78 | $6.78 | 1,602,610 |
| 2021-05-20 | $6.73 | $6.74 | $6.63 | $6.69 | $6.69 | 1,990,380 |
| 2021-05-19 | $6.79 | $6.89 | $6.71 | $6.74 | $6.74 | 1,852,870 |
| 2021-05-18 | $6.55 | $6.68 | $6.54 | $6.67 | $6.67 | 1,927,430 |
| 2021-05-17 | $6.87 | $6.89 | $6.43 | $6.56 | $6.56 | 3,582,630 |
| 2021-05-14 | $7.11 | $7.13 | $6.96 | $7.02 | $7.02 | 3,018,720 |
| 2021-05-13 | $6.96 | $7.17 | $6.83 | $7.13 | $7.13 | 5,368,770 |
| 2021-05-12 | $6.82 | $7.57 | $6.80 | $7.14 | $7.14 | 6,744,570 |
| 2021-05-11 | $6.74 | $6.87 | $6.70 | $6.79 | $6.79 | 3,810,460 |
| 2021-05-10 | $6.65 | $6.97 | $6.59 | $6.82 | $6.82 | 3,874,900 |
| 2021-05-07 | $6.56 | $6.76 | $6.50 | $6.66 | $6.66 | 2,421,900 |
| 2021-05-06 | $6.40 | $6.60 | $6.37 | $6.55 | $6.55 | 1,847,250 |
| 2021-05-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-05-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-04-30 | $6.62 | $6.66 | $6.37 | $6.46 | $6.46 | 2,976,710 |
| 2021-04-29 | $6.60 | $6.72 | $6.53 | $6.64 | $6.64 | 2,992,800 |
| 2021-04-28 | $6.49 | $6.89 | $6.45 | $6.66 | $6.66 | 6,061,280 |
| 2021-04-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-04-26 | $6.29 | $6.66 | $6.29 | $6.49 | $6.49 | 3,290,840 |
| 2021-04-23 | $6.46 | $6.46 | $6.23 | $6.33 | $6.33 | 2,936,020 |
| 2021-04-22 | $6.40 | $6.54 | $6.40 | $6.49 | $6.49 | 1,788,230 |
| 2021-04-21 | $6.58 | $6.64 | $6.45 | $6.46 | $6.46 | 2,962,850 |
| 2021-04-20 | $6.71 | $6.74 | $6.61 | $6.62 | $6.62 | 3,853,530 |
| 2021-04-19 | $6.71 | $6.75 | $6.66 | $6.73 | $6.73 | 3,131,470 |
| 2021-04-16 | $6.70 | $6.78 | $6.64 | $6.72 | $6.72 | 3,211,140 |
| 2021-04-15 | $6.80 | $6.80 | $6.66 | $6.72 | $6.72 | 1,859,570 |
| 2021-04-14 | $6.53 | $6.74 | $6.50 | $6.74 | $6.74 | 2,192,910 |
| 2021-04-13 | $6.73 | $6.79 | $6.50 | $6.55 | $6.55 | 3,624,940 |
| 2021-04-12 | $6.70 | $7.00 | $6.58 | $6.74 | $6.74 | 7,033,390 |
| 2021-04-09 | $7.35 | $7.47 | $7.31 | $7.42 | $7.42 | 1,090,850 |
| 2021-04-08 | $7.59 | $7.59 | $7.36 | $7.37 | $7.37 | 2,273,710 |
| 2021-04-07 | $7.55 | $7.64 | $7.53 | $7.64 | $7.64 | 1,533,350 |
| 2021-04-06 | $7.60 | $7.66 | $7.48 | $7.57 | $7.57 | 1,550,990 |
| 2021-04-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2021-04-02 | $7.37 | $7.71 | $7.26 | $7.60 | $7.60 | 2,727,310 |
| 2021-04-01 | $7.21 | $7.43 | $7.21 | $7.35 | $7.35 | 1,504,370 |
| 2021-03-31 | $7.18 | $7.36 | $7.13 | $7.23 | $7.23 | 1,653,610 |
| 2021-03-30 | $7.47 | $7.47 | $7.21 | $7.22 | $7.22 | 2,304,930 |
| 2021-03-29 | $7.60 | $7.63 | $7.44 | $7.45 | $7.45 | 1,917,350 |
| 2021-03-26 | $7.55 | $7.62 | $7.48 | $7.54 | $7.54 | 1,982,040 |
| 2021-03-25 | $7.51 | $7.67 | $7.40 | $7.54 | $7.54 | 1,997,890 |
| 2021-03-24 | $7.81 | $7.84 | $7.48 | $7.50 | $7.50 | 3,407,580 |
| 2021-03-23 | $8.03 | $8.03 | $7.82 | $7.85 | $7.85 | 2,219,120 |
| 2021-03-22 | $7.86 | $8.16 | $7.80 | $7.95 | $7.95 | 2,147,300 |
| 2021-03-19 | $7.85 | $8.06 | $7.83 | $7.86 | $7.86 | 2,526,770 |
| 2021-03-18 | $8.11 | $8.20 | $8.02 | $8.05 | $8.05 | 2,202,120 |
| 2021-03-17 | $7.93 | $8.38 | $7.90 | $8.20 | $8.20 | 3,968,440 |
| 2021-03-16 | $7.72 | $8.12 | $7.71 | $8.02 | $8.02 | 3,467,760 |
| 2021-03-15 | $7.66 | $7.78 | $7.56 | $7.66 | $7.66 | 2,026,950 |
| 2021-03-12 | $7.71 | $7.85 | $7.63 | $7.71 | $7.71 | 2,564,270 |
| 2021-03-11 | $7.66 | $7.77 | $7.55 | $7.71 | $7.71 | 2,790,510 |
| 2021-03-10 | $7.84 | $7.96 | $7.51 | $7.54 | $7.54 | 3,705,850 |
| 2021-03-09 | $8.30 | $8.30 | $7.40 | $7.77 | $7.77 | 6,217,860 |
| 2021-03-08 | $8.13 | $8.56 | $8.01 | $8.30 | $8.30 | 5,711,230 |
| 2021-03-05 | $8.30 | $8.86 | $8.10 | $8.13 | $8.13 | 8,117,880 |
| 2021-03-04 | $7.75 | $8.50 | $7.70 | $8.37 | $8.37 | 7,971,720 |
| 2021-03-03 | $7.65 | $7.86 | $7.60 | $7.74 | $7.74 | 2,887,720 |
| 2021-03-02 | $7.90 | $7.97 | $7.53 | $7.58 | $7.58 | 3,265,040 |
| 2021-03-01 | $7.57 | $7.98 | $7.57 | $7.83 | $7.83 | 3,369,370 |
| 2021-02-26 | $7.23 | $7.78 | $7.23 | $7.58 | $7.58 | 3,249,170 |
| 2021-02-25 | $7.62 | $7.74 | $7.41 | $7.41 | $7.41 | 3,813,250 |
| 2021-02-24 | $7.59 | $8.07 | $7.53 | $7.69 | $7.69 | 5,183,860 |
| 2021-02-23 | $7.39 | $8.10 | $7.30 | $7.75 | $7.75 | 6,521,250 |
| 2021-02-22 | $6.91 | $7.95 | $6.91 | $7.39 | $7.39 | 6,988,540 |
| 2021-02-19 | $6.55 | $6.84 | $6.54 | $6.83 | $6.83 | 2,521,630 |
| 2021-02-18 | $6.47 | $6.65 | $6.40 | $6.57 | $6.57 | 2,334,960 |
| 2021-02-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-02-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-02-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-02-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-02-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-02-10 | $6.25 | $6.53 | $6.21 | $6.40 | $6.40 | 2,476,670 |
| 2021-02-09 | $6.06 | $6.30 | $6.06 | $6.28 | $6.28 | 2,877,960 |
| 2021-02-08 | $6.32 | $6.36 | $6.09 | $6.09 | $6.09 | 3,626,320 |
| 2021-02-05 | $6.64 | $6.75 | $6.31 | $6.37 | $6.37 | 3,693,580 |
| 2021-02-04 | $7.13 | $7.25 | $6.51 | $6.65 | $6.65 | 5,088,410 |
| 2021-02-03 | $7.20 | $7.26 | $7.06 | $7.09 | $7.09 | 3,239,470 |
| 2021-02-02 | $7.25 | $7.38 | $7.11 | $7.21 | $7.21 | 2,912,470 |
| 2021-02-01 | $7.45 | $7.62 | $7.27 | $7.35 | $7.35 | 3,947,800 |
| 2021-01-29 | $7.66 | $8.12 | $7.55 | $7.69 | $7.69 | 5,447,150 |
| 2021-01-28 | $7.39 | $7.90 | $7.38 | $7.66 | $7.66 | 4,842,420 |
| 2021-01-27 | $7.39 | $7.48 | $7.21 | $7.48 | $7.48 | 2,406,970 |
| 2021-01-26 | $7.54 | $7.54 | $7.30 | $7.45 | $7.45 | 2,475,980 |
| 2021-01-25 | $7.36 | $7.65 | $7.31 | $7.44 | $7.44 | 3,284,690 |
| 2021-01-22 | $7.62 | $7.66 | $7.37 | $7.37 | $7.37 | 2,894,820 |
| 2021-01-21 | $7.60 | $7.74 | $7.54 | $7.67 | $7.67 | 3,500,910 |
| 2021-01-20 | $7.80 | $7.86 | $7.58 | $7.65 | $7.65 | 3,698,150 |
| 2021-01-19 | $7.64 | $7.88 | $7.57 | $7.81 | $7.81 | 4,537,620 |
| 2021-01-18 | $7.45 | $7.90 | $7.41 | $7.65 | $7.65 | 3,273,780 |
| 2021-01-15 | $7.11 | $7.55 | $7.07 | $7.52 | $7.52 | 4,046,880 |
| 2021-01-14 | $7.05 | $7.30 | $7.04 | $7.13 | $7.13 | 2,788,870 |
| 2021-01-13 | $7.41 | $7.44 | $7.08 | $7.13 | $7.13 | 3,824,780 |
| 2021-01-12 | $7.45 | $7.73 | $7.43 | $7.45 | $7.45 | 3,206,180 |
| 2021-01-11 | $7.55 | $7.75 | $7.39 | $7.50 | $7.50 | 3,209,590 |
| 2021-01-08 | $7.33 | $7.76 | $7.12 | $7.55 | $7.55 | 4,926,630 |
| 2021-01-07 | $8.01 | $8.04 | $7.39 | $7.41 | $7.41 | 8,115,820 |
| 2021-01-06 | $8.20 | $8.26 | $7.94 | $8.09 | $8.09 | 4,350,470 |
| 2021-01-05 | $8.70 | $8.76 | $8.25 | $8.28 | $8.28 | 6,051,460 |
| 2021-01-04 | $8.74 | $8.82 | $8.64 | $8.71 | $8.71 | 3,708,470 |
| 2021-01-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2020-12-31 | $8.83 | $8.92 | $8.71 | $8.78 | $8.78 | 2,842,990 |
| 2020-12-30 | $8.66 | $8.98 | $8.65 | $8.80 | $8.80 | 3,504,630 |
| 2020-12-29 | $8.99 | $8.99 | $8.64 | $8.68 | $8.68 | 4,168,060 |
| 2020-12-28 | $9.58 | $9.65 | $9.04 | $9.06 | $9.06 | 4,916,510 |
| 2020-12-25 | $9.60 | $9.80 | $9.41 | $9.67 | $9.67 | 5,137,000 |
| 2020-12-24 | $9.11 | $9.85 | $9.11 | $9.64 | $9.64 | 7,051,460 |
| 2020-12-23 | $9.59 | $9.91 | $9.29 | $9.31 | $9.31 | 7,060,550 |
| 2020-12-22 | $9.12 | $9.47 | $8.89 | $9.19 | $9.19 | 4,812,480 |
| 2020-12-21 | $8.92 | $9.35 | $8.92 | $9.16 | $9.16 | 3,540,200 |
| 2020-12-18 | $8.78 | $9.08 | $8.76 | $8.97 | $8.97 | 4,313,570 |
| 2020-12-17 | $9.15 | $9.15 | $8.67 | $8.79 | $8.79 | 5,270,010 |
| 2020-12-16 | $9.13 | $9.24 | $9.00 | $9.09 | $9.09 | 4,636,480 |
| 2020-12-15 | $9.30 | $9.94 | $9.20 | $9.38 | $9.38 | 6,146,560 |
| 2020-12-14 | $9.10 | $9.23 | $9.00 | $9.12 | $9.12 | 3,356,830 |
| 2020-12-11 | $9.02 | $9.39 | $8.78 | $9.27 | $9.27 | 7,605,430 |
| 2020-12-10 | $8.90 | $9.17 | $8.83 | $8.98 | $8.98 | 4,921,950 |
| 2020-12-09 | $9.57 | $9.59 | $9.04 | $9.06 | $9.06 | 7,357,350 |
| 2020-12-08 | $9.79 | $9.82 | $9.38 | $9.59 | $9.59 | 5,872,140 |
| 2020-12-07 | $9.93 | $9.98 | $9.50 | $9.79 | $9.79 | 5,596,210 |
| 2020-12-04 | $10.75 | $10.94 | $9.93 | $10.05 | $10.05 | 8,490,750 |
| 2020-12-03 | $10.55 | $10.79 | $10.41 | $10.64 | $10.64 | 5,141,590 |
| 2020-12-02 | $10.29 | $10.70 | $10.10 | $10.69 | $10.69 | 7,025,340 |
| 2020-12-01 | $10.06 | $10.31 | $10.06 | $10.23 | $10.23 | 5,104,970 |
| 2020-11-30 | $10.00 | $10.38 | $9.89 | $10.20 | $10.20 | 4,461,420 |
| 2020-11-27 | $10.15 | $10.20 | $9.82 | $10.10 | $10.10 | 4,346,660 |
| 2020-11-26 | $10.04 | $10.37 | $10.04 | $10.17 | $10.17 | 4,951,680 |
| 2020-11-25 | $9.86 | $10.40 | $9.80 | $10.04 | $10.04 | 6,074,750 |
| 2020-11-24 | $10.20 | $10.37 | $9.96 | $10.00 | $10.00 | 10,755,250 |
| 2020-11-23 | $11.06 | $11.27 | $10.38 | $10.49 | $10.49 | 14,404,420 |
| 2020-11-20 | $10.83 | $11.80 | $10.83 | $11.17 | $11.17 | 12,817,230 |
| 2020-11-19 | $10.99 | $12.19 | $10.70 | $11.03 | $11.03 | 20,032,120 |
| 2020-11-18 | $10.36 | $10.54 | $10.15 | $10.24 | $10.24 | 7,078,790 |
| 2020-11-17 | $10.14 | $10.60 | $10.04 | $10.46 | $10.46 | 9,796,630 |
| 2020-11-16 | $10.35 | $10.45 | $9.92 | $10.05 | $10.05 | 8,430,560 |
| 2020-11-13 | $10.43 | $10.90 | $10.22 | $10.35 | $10.35 | 9,286,550 |
| 2020-11-12 | $10.23 | $11.38 | $10.23 | $10.70 | $10.70 | 12,939,920 |
| 2020-11-11 | $9.90 | $10.93 | $9.90 | $10.39 | $10.39 | 15,626,360 |
| 2020-11-10 | $9.82 | $9.98 | $9.65 | $9.80 | $9.80 | 7,230,990 |
| 2020-11-09 | $9.64 | $10.29 | $9.49 | $9.87 | $9.87 | 12,624,120 |
| 2020-11-06 | $9.20 | $9.97 | $9.04 | $9.71 | $9.71 | 15,306,870 |
| 2020-11-05 | $9.05 | $9.44 | $9.03 | $9.25 | $9.25 | 9,258,640 |
| 2020-11-04 | $9.10 | $9.18 | $8.85 | $8.95 | $8.95 | 10,270,480 |
| 2020-11-03 | $8.70 | $9.68 | $8.70 | $9.32 | $9.32 | 14,998,300 |
| 2020-11-02 | $9.22 | $9.40 | $8.74 | $8.91 | $8.91 | 16,297,500 |
| 2020-10-30 | $10.31 | $10.35 | $9.18 | $9.18 | $9.18 | 23,712,170 |
| 2020-10-29 | $10.71 | $11.42 | $10.30 | $10.53 | $10.53 | 27,861,810 |
| 2020-10-28 | $12.00 | $12.30 | $10.51 | $11.42 | $11.42 | 40,512,940 |
| 2020-10-27 | $10.18 | $11.30 | $10.18 | $11.30 | $11.30 | 22,683,750 |
| 2020-10-26 | $8.50 | $9.42 | $8.35 | $9.42 | $9.42 | 19,172,450 |
| 2020-10-23 | $7.89 | $8.25 | $7.85 | $7.85 | $7.85 | 6,682,570 |
| 2020-10-22 | $7.90 | $7.94 | $7.73 | $7.86 | $7.86 | 5,432,430 |
| 2020-10-21 | $8.12 | $8.25 | $7.89 | $8.00 | $8.00 | 5,625,200 |
| 2020-10-20 | $7.95 | $8.11 | $7.91 | $8.08 | $8.08 | 5,330,200 |
| 2020-10-19 | $7.98 | $8.13 | $7.96 | $7.99 | $7.99 | 4,511,790 |
| 2020-10-16 | $7.97 | $8.18 | $7.92 | $7.99 | $7.99 | 4,305,710 |
| 2020-10-15 | $8.10 | $8.15 | $7.87 | $8.05 | $8.05 | 5,374,210 |
| 2020-10-14 | $7.95 | $8.39 | $7.83 | $8.15 | $8.15 | 9,167,030 |
| 2020-10-13 | $7.67 | $8.45 | $7.65 | $8.02 | $8.02 | 11,763,460 |
| 2020-10-12 | $7.41 | $7.69 | $7.36 | $7.66 | $7.66 | 6,333,620 |
| 2020-10-09 | $7.24 | $7.59 | $7.24 | $7.45 | $7.45 | 6,314,850 |
| 2020-10-08 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2020-10-07 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2020-10-06 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2020-10-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2020-10-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2020-10-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2020-09-30 | $7.21 | $7.27 | $7.14 | $7.17 | $7.17 | 3,234,240 |
| 2020-09-29 | $7.16 | $7.29 | $7.09 | $7.21 | $7.21 | 4,179,740 |
| 2020-09-28 | $7.57 | $7.60 | $7.10 | $7.12 | $7.12 | 8,706,910 |
| 2020-09-25 | $7.87 | $7.95 | $7.52 | $7.54 | $7.54 | 8,203,350 |
| 2020-09-24 | $8.11 | $8.14 | $7.82 | $7.86 | $7.86 | 8,093,730 |
| 2020-09-23 | $8.15 | $8.28 | $8.10 | $8.17 | $8.17 | 6,765,220 |
| 2020-09-22 | $8.10 | $8.46 | $8.05 | $8.12 | $8.12 | 8,559,100 |
| 2020-09-21 | $8.03 | $8.45 | $7.85 | $8.23 | $8.23 | 11,919,980 |
| 2020-09-18 | $8.02 | $8.19 | $7.93 | $8.10 | $8.10 | 8,937,230 |
| 2020-09-17 | $8.01 | $8.30 | $7.95 | $8.03 | $8.03 | 13,336,570 |
| 2020-09-16 | $8.35 | $8.35 | $7.81 | $7.99 | $7.99 | 19,730,950 |
| 2020-09-15 | $8.70 | $9.35 | $8.56 | $8.76 | $8.76 | 29,108,810 |
| 2020-09-14 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-09-11 | $7.79 | $8.80 | $7.70 | $8.61 | $8.61 | 19,799,920 |
| 2020-09-10 | $9.19 | $9.19 | $8.03 | $8.10 | $8.10 | 29,878,670 |
| 2020-09-09 | $11.00 | $11.00 | $9.71 | $9.83 | $9.83 | 41,752,320 |
| 2020-09-08 | $11.71 | $12.50 | $11.01 | $12.01 | $12.01 | 43,191,880 |
| 2020-09-07 | $13.60 | $14.55 | $13.22 | $13.22 | $13.22 | 26,722,410 |
| 2020-09-04 | $12.41 | $13.97 | $12.41 | $13.75 | $13.75 | 24,264,850 |
| 2020-09-03 | $12.66 | $13.13 | $12.35 | $12.96 | $12.96 | 20,763,850 |
| 2020-09-02 | $12.68 | $13.96 | $12.66 | $13.46 | $13.46 | 25,288,060 |
| 2020-09-01 | $12.13 | $12.95 | $11.88 | $12.94 | $12.94 | 23,623,150 |
| 2020-08-31 | $12.18 | $13.50 | $12.17 | $12.43 | $12.43 | 29,315,090 |
| 2020-08-28 | $11.62 | $12.08 | $11.17 | $11.52 | $11.52 | 16,901,570 |
| 2020-08-27 | $11.60 | $12.90 | $11.32 | $12.08 | $12.08 | 26,442,420 |
| 2020-08-26 | $12.07 | $13.54 | $11.02 | $12.35 | $12.35 | 40,170,410 |
| 2020-08-25 | $10.36 | $12.30 | $10.36 | $12.30 | $12.30 | 32,074,620 |
| 2020-08-24 | $10.35 | $10.42 | $10.02 | $10.25 | $10.25 | 7,762,240 |
| 2020-08-21 | $11.06 | $11.19 | $10.33 | $10.48 | $10.48 | 12,293,490 |
| 2020-08-20 | $10.14 | $10.88 | $10.14 | $10.66 | $10.66 | 12,844,870 |
| 2020-08-19 | $10.20 | $10.59 | $10.07 | $10.23 | $10.23 | 9,892,680 |
| 2020-08-18 | $10.01 | $10.38 | $9.98 | $10.19 | $10.19 | 7,994,670 |
| 2020-08-17 | $9.76 | $10.56 | $9.65 | $10.11 | $10.11 | 10,993,440 |
| 2020-08-14 | $9.40 | $9.60 | $9.32 | $9.60 | $9.60 | 2,480,800 |
| 2020-08-13 | $9.44 | $9.51 | $9.38 | $9.41 | $9.41 | 2,129,220 |
| 2020-08-12 | $9.47 | $9.47 | $9.17 | $9.42 | $9.42 | 3,822,890 |
| 2020-08-11 | $9.80 | $9.84 | $9.48 | $9.48 | $9.48 | 4,407,480 |
| 2020-08-10 | $9.69 | $9.89 | $9.62 | $9.85 | $9.85 | 3,453,680 |
| 2020-08-07 | $9.93 | $9.93 | $9.51 | $9.69 | $9.69 | 5,935,150 |
| 2020-08-06 | $10.05 | $10.13 | $9.82 | $9.98 | $9.98 | 5,401,780 |
| 2020-08-05 | $10.16 | $10.20 | $9.89 | $10.14 | $10.14 | 7,391,070 |
| 2020-08-04 | $10.35 | $10.67 | $10.26 | $10.36 | $10.36 | 8,493,260 |
| 2020-08-03 | $9.85 | $10.58 | $9.83 | $10.50 | $10.50 | 11,388,920 |
| 2020-07-31 | $9.89 | $10.05 | $9.83 | $9.89 | $9.89 | 5,548,800 |
| 2020-07-30 | $10.10 | $10.26 | $9.93 | $9.94 | $9.94 | 6,576,380 |
| 2020-07-29 | $9.90 | $10.07 | $9.70 | $10.01 | $10.01 | 6,799,030 |
| 2020-07-28 | $9.83 | $10.12 | $9.83 | $9.94 | $9.94 | 4,807,090 |
| 2020-07-27 | $9.67 | $9.99 | $9.45 | $9.82 | $9.82 | 4,847,050 |
| 2020-07-24 | $10.09 | $10.25 | $9.58 | $9.74 | $9.74 | 7,246,460 |
| 2020-07-23 | $10.29 | $10.40 | $9.96 | $10.13 | $10.13 | 8,788,660 |
| 2020-07-22 | $10.51 | $10.66 | $10.40 | $10.42 | $10.42 | 10,767,230 |
| 2020-07-21 | $10.40 | $10.90 | $10.32 | $10.75 | $10.75 | 16,259,460 |
| 2020-07-20 | $10.19 | $10.98 | $10.00 | $10.80 | $10.80 | 21,797,650 |
| 2020-07-17 | $9.30 | $10.21 | $9.30 | $10.21 | $10.21 | 16,360,000 |
| 2020-07-16 | $10.32 | $10.32 | $9.22 | $9.28 | $9.28 | 10,216,480 |
| 2020-07-15 | $10.98 | $11.87 | $10.41 | $11.29 | $10.24 | 11,524,650 |
| 2020-07-14 | $10.90 | $11.11 | $10.70 | $10.93 | $9.91 | 7,539,730 |
| 2020-07-13 | $10.35 | $11.12 | $10.33 | $10.96 | $9.94 | 9,569,900 |
| 2020-07-10 | $10.65 | $10.66 | $10.22 | $10.29 | $9.33 | 7,644,280 |
| 2020-07-09 | $10.13 | $10.65 | $10.10 | $10.65 | $9.66 | 9,180,880 |
| 2020-07-08 | $9.90 | $10.16 | $9.73 | $10.13 | $9.19 | 6,973,900 |
| 2020-07-07 | $9.90 | $10.16 | $9.78 | $9.94 | $9.02 | 9,120,640 |
| 2020-07-06 | $9.47 | $9.90 | $9.38 | $9.86 | $8.94 | 8,064,650 |
| 2020-07-03 | $9.37 | $9.56 | $9.28 | $9.48 | $8.60 | 5,326,690 |
| 2020-07-02 | $9.20 | $9.35 | $9.14 | $9.32 | $8.45 | 4,458,430 |
| 2020-07-01 | $9.23 | $9.30 | $9.10 | $9.16 | $8.31 | 3,570,970 |
| 2020-06-30 | $8.94 | $9.24 | $8.90 | $9.20 | $8.35 | 5,630,460 |
| 2020-06-29 | $9.06 | $9.06 | $8.78 | $8.91 | $8.08 | 4,315,950 |
| 2020-06-26 | $9.06 | $9.06 | $9.06 | $9.06 | $8.22 | 0 |
| 2020-06-25 | $9.06 | $9.06 | $9.06 | $9.06 | $8.22 | 0 |
| 2020-06-24 | $9.24 | $9.27 | $9.05 | $9.06 | $8.22 | 3,917,270 |
| 2020-06-23 | $9.37 | $9.39 | $9.22 | $9.22 | $8.36 | 3,878,840 |
| 2020-06-22 | $9.46 | $9.54 | $9.31 | $9.36 | $8.49 | 3,951,750 |
| 2020-06-19 | $9.46 | $9.49 | $9.36 | $9.46 | $8.58 | 3,707,950 |
| 2020-06-18 | $9.36 | $9.64 | $9.36 | $9.48 | $8.60 | 5,861,300 |
| 2020-06-17 | $9.23 | $9.35 | $9.18 | $9.35 | $8.48 | 4,444,670 |
| 2020-06-16 | $9.25 | $9.35 | $9.14 | $9.25 | $8.39 | 6,169,100 |
| 2020-06-15 | $9.24 | $9.46 | $9.21 | $9.21 | $8.35 | 4,281,200 |
| 2020-06-12 | $9.17 | $9.31 | $9.08 | $9.22 | $8.36 | 4,359,560 |
| 2020-06-11 | $9.44 | $9.52 | $9.17 | $9.29 | $8.43 | 7,294,300 |
| 2020-06-10 | $9.35 | $9.53 | $9.21 | $9.38 | $8.51 | 9,002,600 |
| 2020-06-09 | $9.47 | $9.85 | $9.37 | $9.54 | $8.65 | 17,599,290 |
| 2020-06-08 | $10.41 | $10.41 | $10.41 | $10.41 | $9.44 | 1,736,800 |
| 2020-06-05 | $11.49 | $11.58 | $11.34 | $11.57 | $10.50 | 2,077,360 |
| 2020-06-04 | $11.51 | $11.54 | $11.38 | $11.48 | $10.41 | 2,090,750 |
| 2020-06-03 | $11.65 | $11.71 | $11.44 | $11.45 | $10.39 | 2,994,150 |
| 2020-06-02 | $11.23 | $11.77 | $11.20 | $11.63 | $10.55 | 4,581,800 |
| 2020-06-01 | $11.34 | $11.34 | $10.90 | $11.28 | $10.23 | 3,029,170 |
| 2020-05-29 | $10.96 | $11.07 | $10.81 | $10.82 | $9.82 | 1,703,300 |
| 2020-05-28 | $11.10 | $11.13 | $10.69 | $10.90 | $9.89 | 1,904,900 |
| 2020-05-27 | $11.04 | $11.25 | $11.00 | $11.10 | $10.07 | 2,086,850 |
| 2020-05-26 | $10.72 | $11.14 | $10.66 | $11.14 | $10.11 | 2,475,470 |
| 2020-05-25 | $10.67 | $10.75 | $10.56 | $10.65 | $9.66 | 1,664,200 |
| 2020-05-22 | $10.96 | $10.96 | $10.60 | $10.60 | $9.62 | 2,469,400 |
| 2020-05-21 | $11.21 | $11.24 | $10.85 | $10.96 | $9.94 | 2,205,900 |
| 2020-05-20 | $11.50 | $11.50 | $11.06 | $11.10 | $10.07 | 2,762,710 |
| 2020-05-19 | $11.20 | $11.58 | $11.15 | $11.53 | $10.46 | 3,196,220 |
| 2020-05-18 | $11.39 | $11.51 | $11.03 | $11.04 | $10.01 | 2,433,500 |
| 2020-05-15 | $11.42 | $11.48 | $11.34 | $11.38 | $10.32 | 1,655,560 |
| 2020-05-14 | $11.41 | $11.52 | $11.30 | $11.37 | $10.31 | 2,732,860 |
| 2020-05-13 | $11.19 | $11.44 | $11.12 | $11.40 | $10.34 | 2,221,450 |
| 2020-05-12 | $11.11 | $11.34 | $11.08 | $11.28 | $10.23 | 2,149,650 |
| 2020-05-11 | $11.43 | $11.51 | $11.12 | $11.25 | $10.21 | 2,808,900 |
| 2020-05-08 | $11.49 | $11.55 | $11.32 | $11.37 | $10.31 | 2,772,800 |
| 2020-05-07 | $11.60 | $11.65 | $11.25 | $11.42 | $10.36 | 3,469,650 |
| 2020-05-06 | $10.78 | $11.60 | $10.68 | $11.54 | $10.47 | 4,987,420 |
| 2020-05-05 | $10.87 | $10.87 | $10.87 | $10.87 | $9.86 | 0 |
| 2020-05-04 | $10.87 | $10.87 | $10.87 | $10.87 | $9.86 | 0 |
| 2020-05-01 | $10.87 | $10.87 | $10.87 | $10.87 | $9.86 | 0 |
| 2020-04-30 | $10.92 | $11.02 | $10.64 | $10.87 | $9.86 | 5,157,650 |
| 2020-04-29 | $10.54 | $11.28 | $10.37 | $10.79 | $9.79 | 6,503,460 |
| 2020-04-28 | $11.45 | $11.52 | $10.55 | $10.55 | $9.57 | 8,247,640 |
| 2020-04-27 | $12.65 | $12.83 | $11.63 | $11.72 | $10.63 | 6,125,650 |
| 2020-04-24 | $13.03 | $13.09 | $12.70 | $12.75 | $11.57 | 2,250,550 |
| 2020-04-23 | $13.36 | $13.56 | $13.05 | $13.09 | $11.87 | 2,535,500 |
| 2020-04-22 | $13.25 | $13.65 | $13.15 | $13.45 | $12.20 | 3,034,830 |
| 2020-04-21 | $12.98 | $13.77 | $12.92 | $13.44 | $12.19 | 6,467,200 |
| 2020-04-20 | $12.79 | $12.97 | $12.71 | $12.93 | $11.73 | 1,905,550 |
| 2020-04-17 | $13.03 | $13.12 | $12.76 | $12.77 | $11.58 | 3,509,330 |
| 2020-04-16 | $12.92 | $13.01 | $12.83 | $12.98 | $11.77 | 1,614,400 |
| 2020-04-15 | $12.94 | $13.02 | $12.80 | $13.02 | $11.81 | 2,088,620 |
| 2020-04-14 | $12.79 | $12.93 | $12.68 | $12.88 | $11.68 | 1,787,520 |
| 2020-04-13 | $12.92 | $12.96 | $12.60 | $12.68 | $11.50 | 2,092,030 |
| 2020-04-10 | $13.43 | $13.53 | $12.93 | $13.02 | $11.81 | 3,631,730 |
| 2020-04-09 | $13.57 | $13.80 | $13.55 | $13.62 | $12.36 | 2,250,580 |
| 2020-04-08 | $13.33 | $13.62 | $13.25 | $13.52 | $12.26 | 2,308,000 |
| 2020-04-07 | $13.18 | $13.48 | $13.18 | $13.44 | $12.19 | 2,962,120 |
| 2020-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $11.79 | 0 |
| 2020-04-03 | $13.19 | $13.19 | $12.85 | $13.00 | $11.79 | 2,024,920 |
| 2020-04-02 | $12.88 | $13.20 | $12.80 | $13.18 | $11.96 | 2,108,600 |
| 2020-04-01 | $12.91 | $13.09 | $12.75 | $12.89 | $11.69 | 2,129,030 |
| 2020-03-31 | $13.20 | $13.20 | $12.80 | $12.93 | $11.73 | 1,824,390 |
| 2020-03-30 | $13.30 | $13.30 | $12.76 | $12.94 | $11.74 | 2,982,660 |
| 2020-03-27 | $13.80 | $13.80 | $13.41 | $13.42 | $12.17 | 2,805,580 |
| 2020-03-26 | $13.95 | $13.98 | $13.55 | $13.58 | $12.32 | 3,561,250 |
| 2020-03-25 | $14.20 | $14.28 | $13.83 | $14.02 | $12.72 | 4,199,090 |
| 2020-03-24 | $14.01 | $14.10 | $13.30 | $13.84 | $12.55 | 4,025,910 |
| 2020-03-23 | $13.71 | $14.11 | $13.63 | $13.78 | $12.50 | 2,861,590 |
| 2020-03-20 | $14.06 | $14.30 | $13.88 | $14.28 | $12.95 | 3,162,200 |
| 2020-03-19 | $13.58 | $14.08 | $13.44 | $13.98 | $12.68 | 3,941,300 |
| 2020-03-18 | $13.80 | $14.11 | $13.55 | $13.60 | $12.34 | 4,200,320 |
| 2020-03-17 | $14.01 | $14.19 | $13.21 | $13.66 | $12.39 | 4,286,330 |
| 2020-03-16 | $14.54 | $14.78 | $13.65 | $13.84 | $12.55 | 5,469,920 |
| 2020-03-13 | $13.70 | $14.72 | $13.58 | $14.40 | $13.06 | 6,122,670 |
| 2020-03-12 | $14.70 | $14.94 | $14.45 | $14.69 | $13.33 | 4,795,910 |
| 2020-03-11 | $15.65 | $15.95 | $15.00 | $15.07 | $13.67 | 5,731,360 |
| 2020-03-10 | $15.05 | $15.52 | $14.52 | $15.48 | $14.04 | 6,358,450 |
| 2020-03-09 | $15.96 | $16.18 | $15.10 | $15.14 | $13.73 | 6,007,450 |
| 2020-03-06 | $15.82 | $16.45 | $15.62 | $16.15 | $14.65 | 5,974,770 |
| 2020-03-05 | $16.25 | $16.46 | $15.80 | $16.00 | $14.51 | 4,712,220 |
| 2020-03-04 | $16.00 | $16.32 | $15.56 | $15.84 | $14.37 | 5,259,000 |
| 2020-03-03 | $16.00 | $16.64 | $15.91 | $16.07 | $14.58 | 6,414,850 |
| 2020-03-02 | $15.16 | $15.87 | $15.16 | $15.80 | $14.33 | 5,878,320 |
| 2020-02-28 | $16.00 | $16.40 | $15.05 | $15.06 | $13.66 | 8,904,450 |
| 2020-02-27 | $17.13 | $17.18 | $16.40 | $16.72 | $15.17 | 7,431,370 |
| 2020-02-26 | $17.90 | $18.27 | $16.80 | $16.84 | $15.28 | 12,731,550 |
| 2020-02-25 | $16.90 | $18.48 | $16.71 | $18.38 | $16.67 | 18,433,690 |
| 2020-02-24 | $16.20 | $17.12 | $16.15 | $16.98 | $15.40 | 10,432,770 |
| 2020-02-21 | $15.58 | $16.48 | $15.56 | $16.03 | $14.54 | 8,411,720 |
| 2020-02-20 | $15.19 | $15.65 | $15.11 | $15.57 | $14.12 | 7,113,950 |
| 2020-02-19 | $15.19 | $15.43 | $14.95 | $15.04 | $13.64 | 6,837,260 |
| 2020-02-18 | $14.93 | $15.47 | $14.90 | $15.32 | $13.90 | 7,106,360 |
| 2020-02-17 | $14.30 | $15.13 | $14.22 | $15.05 | $13.65 | 6,242,460 |
| 2020-02-14 | $14.20 | $14.44 | $14.00 | $14.16 | $12.85 | 3,269,340 |
| 2020-02-13 | $14.59 | $14.84 | $14.10 | $14.13 | $12.82 | 4,993,780 |
| 2020-02-12 | $14.00 | $14.62 | $13.92 | $14.53 | $13.18 | 4,692,970 |
| 2020-02-11 | $14.08 | $14.22 | $13.86 | $14.00 | $12.70 | 3,067,250 |
| 2020-02-10 | $14.10 | $14.29 | $13.66 | $14.15 | $12.84 | 3,906,700 |
| 2020-02-07 | $14.11 | $14.28 | $13.85 | $14.23 | $12.91 | 4,031,360 |
| 2020-02-06 | $13.84 | $14.18 | $13.84 | $14.06 | $12.75 | 4,490,380 |
| 2020-02-05 | $13.60 | $14.34 | $13.59 | $13.96 | $12.66 | 3,915,620 |
| 2020-02-04 | $12.71 | $13.68 | $12.71 | $13.46 | $12.21 | 6,005,880 |
| 2020-02-03 | $13.84 | $13.84 | $13.84 | $13.84 | $12.55 | 1,097,100 |
| 2020-01-31 | $15.38 | $15.38 | $15.38 | $15.38 | $13.95 | 0 |
| 2020-01-30 | $15.38 | $15.38 | $15.38 | $15.38 | $13.95 | 0 |
| 2020-01-29 | $15.38 | $15.38 | $15.38 | $15.38 | $13.95 | 0 |
| 2020-01-28 | $15.38 | $15.38 | $15.38 | $15.38 | $13.95 | 0 |
| 2020-01-27 | $15.38 | $15.38 | $15.38 | $15.38 | $13.95 | 0 |
| 2020-01-24 | $15.38 | $15.38 | $15.38 | $15.38 | $13.95 | 0 |
| 2020-01-23 | $16.00 | $16.25 | $14.88 | $15.38 | $13.95 | 4,441,470 |
| 2020-01-22 | $16.04 | $16.28 | $15.56 | $16.12 | $14.62 | 3,399,780 |
| 2020-01-21 | $16.51 | $16.56 | $15.98 | $16.04 | $14.55 | 3,475,200 |
| 2020-01-20 | $16.30 | $16.66 | $16.09 | $16.62 | $15.08 | 4,757,280 |
| 2020-01-17 | $16.53 | $16.63 | $16.09 | $16.24 | $14.73 | 3,064,970 |
| 2020-01-16 | $16.75 | $16.88 | $16.40 | $16.40 | $14.88 | 3,670,000 |
| 2020-01-15 | $17.28 | $17.28 | $16.46 | $16.71 | $15.16 | 5,981,010 |
| 2020-01-14 | $18.05 | $18.16 | $17.41 | $17.50 | $15.87 | 4,837,490 |
| 2020-01-13 | $18.50 | $18.88 | $17.30 | $18.00 | $16.33 | 8,589,530 |
| 2020-01-10 | $18.29 | $18.76 | $17.86 | $18.53 | $16.81 | 7,652,040 |
| 2020-01-09 | $17.55 | $18.27 | $17.55 | $18.18 | $16.49 | 7,409,730 |
| 2020-01-08 | $17.40 | $18.01 | $17.14 | $17.51 | $15.88 | 5,570,210 |
| 2020-01-07 | $17.32 | $17.55 | $17.12 | $17.46 | $15.84 | 3,753,790 |
| 2020-01-06 | $17.30 | $17.75 | $17.15 | $17.39 | $15.78 | 5,743,780 |
| 2020-01-03 | $17.99 | $18.28 | $17.38 | $17.64 | $16.00 | 4,427,030 |
| 2020-01-02 | $17.50 | $17.98 | $17.32 | $17.91 | $16.25 | 5,291,060 |
| 2020-01-01 | $17.40 | $17.40 | $17.40 | $17.40 | $15.78 | 0 |
| 2019-12-31 | $18.31 | $18.40 | $17.23 | $17.40 | $15.78 | 6,705,860 |
| 2019-12-30 | $18.15 | $19.42 | $18.01 | $18.22 | $16.53 | 8,922,440 |
| 2019-12-27 | $18.36 | $18.59 | $18.02 | $18.20 | $16.51 | 3,952,830 |
| 2019-12-26 | $19.00 | $19.20 | $18.15 | $18.45 | $16.74 | 4,909,820 |
| 2019-12-25 | $18.00 | $19.53 | $17.98 | $18.69 | $16.95 | 8,423,850 |
| 2019-12-24 | $17.39 | $17.83 | $17.27 | $17.75 | $16.10 | 3,703,700 |
| 2019-12-23 | $17.89 | $17.93 | $17.21 | $17.39 | $15.78 | 3,834,930 |
| 2019-12-20 | $18.22 | $18.35 | $17.60 | $17.70 | $16.06 | 5,148,250 |
| 2019-12-19 | $18.24 | $18.60 | $17.90 | $18.42 | $16.71 | 5,228,980 |
| 2019-12-18 | $17.60 | $18.80 | $17.35 | $18.24 | $16.55 | 8,209,470 |
| 2019-12-17 | $17.80 | $17.95 | $17.30 | $17.65 | $16.01 | 9,317,070 |
| 2019-12-16 | $16.08 | $17.72 | $15.92 | $17.72 | $16.07 | 13,314,590 |
| 2019-12-13 | $16.15 | $16.37 | $15.74 | $16.11 | $14.61 | 4,679,180 |
| 2019-12-12 | $15.98 | $16.49 | $15.92 | $16.17 | $14.67 | 5,146,600 |
| 2019-12-11 | $16.09 | $16.11 | $15.84 | $16.00 | $14.51 | 3,009,900 |
| 2019-12-10 | $15.93 | $16.16 | $15.75 | $16.09 | $14.60 | 4,507,140 |
| 2019-12-09 | $15.85 | $16.33 | $15.73 | $16.16 | $14.66 | 5,030,100 |
| 2019-12-06 | $15.86 | $16.04 | $15.50 | $15.85 | $14.38 | 6,196,030 |
| 2019-12-05 | $16.03 | $16.20 | $15.84 | $16.13 | $14.63 | 4,586,300 |
| 2019-12-04 | $16.22 | $16.58 | $15.75 | $16.10 | $14.60 | 8,027,050 |
| 2019-12-03 | $15.18 | $16.71 | $15.13 | $16.00 | $14.51 | 9,504,290 |
| 2019-12-02 | $15.44 | $15.55 | $15.18 | $15.35 | $13.92 | 4,952,180 |
| 2019-11-29 | $14.40 | $15.59 | $14.33 | $15.50 | $14.06 | 6,816,660 |
| 2019-11-28 | $14.44 | $14.78 | $14.36 | $14.45 | $13.11 | 1,991,180 |
| 2019-11-27 | $14.63 | $14.75 | $14.48 | $14.59 | $13.24 | 2,035,550 |
| 2019-11-26 | $14.79 | $14.82 | $14.55 | $14.70 | $13.33 | 1,699,430 |
| 2019-11-25 | $15.08 | $15.08 | $14.52 | $14.68 | $13.32 | 2,313,260 |
| 2019-11-22 | $15.20 | $15.37 | $14.77 | $14.95 | $13.56 | 3,365,200 |
| 2019-11-21 | $15.20 | $15.38 | $14.95 | $15.30 | $13.88 | 5,296,350 |
| 2019-11-20 | $14.49 | $15.20 | $14.48 | $15.11 | $13.71 | 5,659,790 |
| 2019-11-19 | $14.04 | $14.63 | $13.95 | $14.59 | $13.24 | 3,923,060 |
| 2019-11-18 | $13.49 | $14.11 | $13.36 | $14.09 | $12.78 | 2,438,400 |
| 2019-11-15 | $13.50 | $13.77 | $13.40 | $13.51 | $12.26 | 1,819,650 |
| 2019-11-14 | $13.43 | $13.60 | $13.30 | $13.50 | $12.25 | 1,247,490 |
| 2019-11-13 | $13.41 | $13.61 | $13.25 | $13.59 | $12.33 | 994,300 |
| 2019-11-12 | $13.40 | $13.53 | $13.13 | $13.44 | $12.19 | 1,774,030 |
| 2019-11-11 | $13.90 | $13.96 | $13.35 | $13.40 | $12.16 | 1,633,750 |
| 2019-11-08 | $13.96 | $14.15 | $13.94 | $13.97 | $12.67 | 1,647,940 |
| 2019-11-07 | $13.75 | $14.05 | $13.60 | $13.96 | $12.66 | 1,925,230 |
| 2019-11-06 | $14.03 | $14.20 | $13.54 | $13.67 | $12.40 | 2,631,050 |
| 2019-11-05 | $14.06 | $14.08 | $13.88 | $13.90 | $12.61 | 1,576,340 |
| 2019-11-04 | $14.09 | $14.18 | $13.87 | $13.93 | $12.64 | 2,051,020 |
| 2019-11-01 | $14.18 | $14.18 | $13.82 | $14.09 | $12.78 | 2,523,600 |
| 2019-10-31 | $14.15 | $14.37 | $13.70 | $13.92 | $12.63 | 2,798,550 |
| 2019-10-30 | $14.53 | $14.58 | $14.06 | $14.14 | $12.83 | 2,050,800 |
| 2019-10-29 | $14.96 | $14.98 | $14.50 | $14.52 | $13.17 | 2,495,740 |
| 2019-10-28 | $14.64 | $15.02 | $14.64 | $15.00 | $13.61 | 2,778,750 |
| 2019-10-25 | $14.47 | $14.67 | $14.28 | $14.56 | $13.21 | 1,642,330 |
| 2019-10-24 | $14.98 | $15.00 | $14.36 | $14.48 | $13.14 | 2,583,060 |
| 2019-10-23 | $14.90 | $15.15 | $14.85 | $14.90 | $13.52 | 1,755,950 |
| 2019-10-22 | $14.91 | $15.00 | $14.71 | $14.93 | $13.54 | 1,666,390 |
| 2019-10-21 | $14.78 | $14.94 | $14.60 | $14.92 | $13.53 | 1,703,100 |
| 2019-10-18 | $14.76 | $15.08 | $14.60 | $14.67 | $13.31 | 1,742,080 |
| 2019-10-17 | $14.80 | $14.87 | $14.64 | $14.74 | $13.37 | 1,215,520 |
| 2019-10-16 | $14.91 | $15.16 | $14.78 | $14.83 | $13.45 | 1,937,630 |
| 2019-10-15 | $15.31 | $15.53 | $14.84 | $14.85 | $13.47 | 3,145,090 |
| 2019-10-14 | $15.58 | $15.73 | $15.38 | $15.44 | $14.01 | 2,736,320 |
| 2019-10-11 | $15.34 | $15.78 | $15.30 | $15.37 | $13.94 | 4,845,990 |
| 2019-10-10 | $15.36 | $15.36 | $15.13 | $15.28 | $13.86 | 1,740,880 |
| 2019-10-09 | $15.17 | $15.33 | $14.97 | $15.27 | $13.85 | 2,083,940 |
| 2019-10-08 | $14.99 | $15.49 | $14.91 | $15.18 | $13.77 | 2,392,010 |
| 2019-10-07 | $15.01 | $15.01 | $15.01 | $15.01 | $13.62 | 0 |
| 2019-10-04 | $15.01 | $15.01 | $15.01 | $15.01 | $13.62 | 0 |
| 2019-10-03 | $15.01 | $15.01 | $15.01 | $15.01 | $13.62 | 0 |
| 2019-10-02 | $15.01 | $15.01 | $15.01 | $15.01 | $13.62 | 0 |
| 2019-10-01 | $15.01 | $15.01 | $15.01 | $15.01 | $13.62 | 0 |
| 2019-09-30 | $15.54 | $15.54 | $15.01 | $15.01 | $13.62 | 2,136,390 |
| 2019-09-27 | $15.67 | $15.86 | $15.37 | $15.55 | $14.11 | 2,972,930 |
| 2019-09-26 | $16.04 | $16.27 | $15.60 | $15.78 | $14.31 | 3,321,960 |
| 2019-09-25 | $16.62 | $16.65 | $15.85 | $15.95 | $14.47 | 6,184,800 |
| 2019-09-24 | $15.92 | $16.84 | $15.86 | $16.76 | $15.20 | 8,253,850 |
| 2019-09-23 | $16.31 | $16.38 | $15.64 | $15.75 | $14.29 | 5,454,510 |
| 2019-09-20 | $16.25 | $16.66 | $15.88 | $16.57 | $15.03 | 7,395,950 |
| 2019-09-19 | $16.19 | $16.29 | $15.83 | $16.12 | $14.62 | 2,650,750 |
| 2019-09-18 | $15.93 | $16.43 | $15.77 | $16.08 | $14.59 | 4,767,930 |
| 2019-09-17 | $16.52 | $16.62 | $15.76 | $15.82 | $14.35 | 5,623,570 |
| 2019-09-16 | $16.23 | $17.04 | $16.23 | $16.52 | $14.99 | 7,626,250 |
| 2019-09-13 | $16.30 | $16.30 | $16.30 | $16.30 | $14.79 | 0 |
| 2019-09-12 | $16.50 | $16.50 | $16.10 | $16.30 | $14.79 | 3,157,360 |
| 2019-09-11 | $16.49 | $16.55 | $16.09 | $16.23 | $14.72 | 3,769,460 |
| 2019-09-10 | $16.60 | $16.66 | $16.16 | $16.29 | $14.78 | 5,151,660 |
| 2019-09-09 | $16.25 | $16.93 | $16.14 | $16.53 | $14.99 | 7,564,950 |
| 2019-09-06 | $16.19 | $16.64 | $16.03 | $16.25 | $14.74 | 7,805,270 |
| 2019-09-05 | $15.50 | $16.64 | $15.09 | $16.25 | $14.74 | 12,776,930 |
| 2019-09-04 | $14.36 | $15.46 | $14.26 | $15.13 | $13.72 | 8,078,200 |
| 2019-09-03 | $14.16 | $14.38 | $14.10 | $14.22 | $12.90 | 3,769,330 |
| 2019-09-02 | $13.30 | $14.26 | $13.30 | $14.15 | $12.84 | 4,291,230 |
| 2019-08-30 | $13.99 | $14.22 | $13.56 | $13.64 | $12.37 | 3,616,350 |
| 2019-08-29 | $14.07 | $14.17 | $13.82 | $13.89 | $12.60 | 2,821,260 |
| 2019-08-28 | $13.99 | $14.20 | $13.91 | $14.05 | $12.75 | 2,590,470 |
| 2019-08-27 | $13.88 | $14.28 | $13.88 | $13.97 | $12.67 | 3,963,760 |
| 2019-08-26 | $13.85 | $14.06 | $13.65 | $13.88 | $12.59 | 4,733,220 |
| 2019-08-23 | $13.85 | $14.49 | $13.80 | $14.26 | $12.94 | 6,871,770 |
| 2019-08-22 | $14.14 | $14.14 | $13.80 | $13.88 | $12.59 | 5,461,170 |
| 2019-08-21 | $13.06 | $14.26 | $13.06 | $13.99 | $12.69 | 9,232,980 |
| 2019-08-20 | $13.60 | $13.64 | $13.14 | $13.22 | $11.99 | 5,636,630 |
| 2019-08-19 | $13.08 | $13.60 | $12.80 | $13.56 | $12.30 | 7,418,280 |
| 2019-08-16 | $12.90 | $13.49 | $12.77 | $13.08 | $11.87 | 5,297,090 |
| 2019-08-15 | $19.71 | $19.95 | $19.36 | $19.86 | $14.78 | 3,709,420 |
| 2019-08-14 | $20.60 | $20.75 | $19.92 | $20.28 | $15.10 | 2,620,020 |
| 2019-08-13 | $20.05 | $20.39 | $19.91 | $20.30 | $15.11 | 1,864,200 |
| 2019-08-12 | $19.81 | $20.30 | $19.75 | $20.20 | $15.04 | 2,027,660 |
| 2019-08-09 | $20.08 | $20.49 | $19.71 | $19.78 | $14.72 | 2,050,730 |
| 2019-08-08 | $19.37 | $19.89 | $19.37 | $19.80 | $14.74 | 1,698,500 |
| 2019-08-07 | $20.30 | $20.32 | $19.32 | $19.33 | $14.39 | 2,337,350 |
| 2019-08-06 | $20.15 | $20.68 | $19.37 | $19.89 | $14.81 | 2,510,620 |
| 2019-08-05 | $21.49 | $21.80 | $20.78 | $21.00 | $15.63 | 2,277,600 |
| 2019-08-02 | $21.87 | $21.87 | $21.45 | $21.62 | $16.09 | 2,402,400 |
| 2019-08-01 | $22.38 | $22.60 | $22.10 | $22.30 | $16.60 | 1,983,600 |
| 2019-07-31 | $22.53 | $22.78 | $22.46 | $22.54 | $16.78 | 1,482,500 |
| 2019-07-30 | $22.33 | $22.76 | $22.11 | $22.73 | $16.92 | 2,456,620 |
| 2019-07-29 | $22.42 | $22.60 | $22.03 | $22.22 | $16.54 | 2,189,370 |
| 2019-07-26 | $22.88 | $22.88 | $22.03 | $22.34 | $16.63 | 1,685,830 |
| 2019-07-25 | $22.04 | $22.76 | $22.04 | $22.60 | $16.82 | 2,878,750 |
| 2019-07-24 | $21.50 | $22.14 | $21.44 | $22.14 | $16.48 | 2,811,710 |
| 2019-07-23 | $21.20 | $21.93 | $21.20 | $21.49 | $16.00 | 2,698,620 |
| 2019-07-22 | $23.25 | $23.44 | $21.60 | $21.71 | $16.16 | 4,053,060 |
| 2019-07-19 | $22.28 | $23.20 | $22.28 | $23.11 | $17.20 | 3,478,570 |
| 2019-07-18 | $22.72 | $23.10 | $22.19 | $22.19 | $16.52 | 2,640,750 |
| 2019-07-17 | $22.42 | $23.41 | $22.42 | $23.24 | $17.30 | 2,977,750 |
| 2019-07-16 | $22.22 | $22.78 | $22.12 | $22.58 | $16.81 | 2,002,380 |
| 2019-07-15 | $21.85 | $22.56 | $21.30 | $22.48 | $16.73 | 2,619,010 |
| 2019-07-12 | $23.06 | $23.13 | $21.95 | $22.10 | $16.45 | 3,958,800 |
| 2019-07-11 | $21.82 | $22.58 | $21.65 | $22.50 | $16.75 | 4,523,110 |
| 2019-07-10 | $22.00 | $22.68 | $21.64 | $21.84 | $16.26 | 3,062,000 |
| 2019-07-09 | $21.48 | $21.75 | $21.10 | $21.69 | $16.15 | 2,135,030 |
| 2019-07-08 | $22.80 | $22.82 | $21.18 | $21.57 | $16.06 | 2,971,220 |
| 2019-07-05 | $22.50 | $22.88 | $22.40 | $22.67 | $16.87 | 1,278,170 |
| 2019-07-04 | $22.80 | $22.99 | $22.33 | $22.60 | $16.82 | 2,142,420 |
| 2019-07-03 | $22.50 | $23.07 | $22.12 | $22.89 | $17.04 | 2,992,640 |
| 2019-07-02 | $22.80 | $23.00 | $22.44 | $22.60 | $16.82 | 2,735,170 |
| 2019-07-01 | $21.90 | $23.20 | $21.52 | $22.99 | $17.11 | 4,481,200 |
| 2019-06-28 | $21.90 | $21.91 | $21.07 | $21.32 | $15.87 | 2,062,880 |
| 2019-06-27 | $21.33 | $22.00 | $21.11 | $21.89 | $16.29 | 2,820,250 |
| 2019-06-26 | $21.16 | $21.57 | $20.85 | $21.33 | $15.88 | 1,900,200 |
| 2019-06-25 | $21.39 | $21.49 | $20.85 | $21.08 | $15.69 | 1,936,700 |
| 2019-06-24 | $21.82 | $22.00 | $21.21 | $21.45 | $15.97 | 2,786,360 |
| 2019-06-21 | $21.56 | $21.98 | $21.29 | $21.82 | $16.24 | 3,453,080 |
| 2019-06-20 | $21.45 | $21.45 | $20.64 | $21.04 | $15.66 | 3,137,470 |
| 2019-06-19 | $20.80 | $21.81 | $20.60 | $21.19 | $15.77 | 4,471,720 |
| 2019-06-18 | $20.06 | $20.70 | $19.82 | $20.38 | $15.17 | 2,310,280 |
| 2019-06-17 | $20.60 | $20.93 | $19.61 | $20.02 | $14.90 | 2,956,610 |
| 2019-06-14 | $20.82 | $21.18 | $20.50 | $20.80 | $15.48 | 2,234,900 |
| 2019-06-13 | $20.86 | $21.68 | $20.68 | $20.82 | $15.50 | 2,371,140 |
| 2019-06-12 | $20.74 | $21.43 | $20.58 | $20.90 | $15.56 | 3,289,610 |
| 2019-06-11 | $20.56 | $21.81 | $20.25 | $21.03 | $15.65 | 4,297,730 |
| 2019-06-10 | $19.68 | $20.74 | $19.56 | $20.55 | $15.30 | 3,505,150 |
| 2019-06-07 | $19.23 | $19.23 | $19.23 | $19.23 | $14.31 | 0 |
| 2019-06-06 | $20.70 | $20.74 | $19.17 | $19.23 | $14.31 | 4,404,380 |
| 2019-06-05 | $20.74 | $21.97 | $20.48 | $20.54 | $15.29 | 3,716,200 |
| 2019-06-04 | $20.61 | $20.97 | $20.21 | $20.21 | $15.04 | 1,781,500 |
| 2019-06-03 | $21.15 | $21.59 | $20.36 | $20.61 | $15.34 | 2,056,420 |
| 2019-05-31 | $21.35 | $21.88 | $21.07 | $21.24 | $15.81 | 1,417,940 |
| 2019-05-30 | $21.90 | $22.10 | $20.69 | $21.36 | $15.90 | 1,645,200 |
| 2019-05-29 | $21.79 | $22.10 | $21.55 | $21.90 | $16.30 | 1,731,700 |
| 2019-05-28 | $22.21 | $22.38 | $21.60 | $21.72 | $16.17 | 1,254,820 |
| 2019-05-27 | $22.00 | $22.22 | $21.26 | $22.01 | $16.38 | 1,843,120 |
| 2019-05-24 | $22.07 | $22.22 | $21.60 | $21.65 | $16.12 | 697,100 |
| 2019-05-23 | $22.42 | $22.69 | $21.59 | $21.85 | $16.26 | 1,154,720 |
| 2019-05-22 | $22.80 | $23.20 | $22.20 | $22.40 | $16.67 | 834,340 |
| 2019-05-21 | $23.00 | $23.25 | $22.35 | $22.82 | $16.99 | 1,155,900 |
| 2019-05-20 | $22.78 | $23.80 | $21.76 | $22.55 | $16.79 | 1,951,990 |
| 2019-05-17 | $24.65 | $24.78 | $23.13 | $23.16 | $17.24 | 1,301,000 |
| 2019-05-16 | $24.95 | $25.13 | $24.38 | $24.58 | $18.30 | 859,540 |
| 2019-05-15 | $24.69 | $25.36 | $24.68 | $24.95 | $18.57 | 779,800 |
| 2019-05-14 | $25.00 | $25.81 | $24.68 | $24.68 | $18.37 | 1,101,600 |
| 2019-05-13 | $25.00 | $25.47 | $24.29 | $25.34 | $18.86 | 959,900 |
| 2019-05-10 | $24.15 | $25.60 | $23.21 | $24.89 | $18.53 | 1,661,710 |
| 2019-05-09 | $24.26 | $24.45 | $23.78 | $24.15 | $17.98 | 821,320 |
| 2019-05-08 | $23.70 | $24.79 | $23.38 | $23.91 | $17.80 | 1,383,700 |
| 2019-05-07 | $25.82 | $26.43 | $23.93 | $24.35 | $18.13 | 2,325,050 |
| 2019-05-06 | $27.88 | $27.92 | $25.82 | $25.82 | $19.22 | 2,270,000 |
| 2019-05-03 | $28.69 | $28.69 | $28.69 | $28.69 | $21.36 | 0 |
| 2019-05-02 | $28.69 | $28.69 | $28.69 | $28.69 | $21.36 | 0 |
| 2019-05-01 | $28.69 | $28.69 | $28.69 | $28.69 | $21.36 | 0 |
| 2019-04-30 | $27.60 | $29.19 | $27.38 | $28.69 | $21.36 | 2,365,320 |
| 2019-04-29 | $26.98 | $29.55 | $26.73 | $28.19 | $20.98 | 3,615,360 |
| 2019-04-26 | $25.53 | $27.68 | $24.76 | $27.43 | $20.42 | 3,714,330 |
| 2019-04-25 | $26.95 | $27.39 | $25.51 | $25.57 | $19.03 | 2,837,600 |
| 2019-04-24 | $25.68 | $26.79 | $25.68 | $26.26 | $19.55 | 1,939,220 |
| 2019-04-23 | $26.58 | $27.50 | $26.40 | $26.73 | $19.90 | 2,790,400 |
| 2019-04-22 | $26.50 | $26.80 | $25.59 | $25.80 | $19.20 | 1,313,600 |
| 2019-04-19 | $27.20 | $27.20 | $26.17 | $26.42 | $19.67 | 973,700 |
| 2019-04-18 | $26.81 | $26.89 | $26.29 | $26.62 | $19.82 | 1,121,300 |
| 2019-04-17 | $27.35 | $27.35 | $26.30 | $26.47 | $19.70 | 1,613,050 |
| 2019-04-16 | $25.99 | $26.65 | $25.18 | $26.54 | $19.76 | 1,648,320 |
| 2019-04-15 | $27.05 | $27.47 | $26.18 | $26.20 | $19.50 | 1,213,300 |
| 2019-04-12 | $26.81 | $27.41 | $26.50 | $26.98 | $20.08 | 1,003,330 |
| 2019-04-11 | $27.25 | $27.80 | $26.64 | $26.81 | $19.96 | 1,791,760 |
| 2019-04-10 | $27.19 | $27.85 | $27.04 | $27.27 | $20.30 | 1,476,800 |
| 2019-04-09 | $27.66 | $27.95 | $26.90 | $27.52 | $20.49 | 1,838,070 |
| 2019-04-08 | $28.24 | $29.53 | $26.50 | $27.68 | $20.60 | 3,548,720 |
| 2019-04-05 | $28.54 | $28.54 | $28.54 | $28.54 | $21.24 | 0 |
| 2019-04-04 | $30.10 | $30.30 | $28.41 | $28.54 | $21.24 | 2,910,180 |
| 2019-04-03 | $29.40 | $29.90 | $29.00 | $29.47 | $21.94 | 1,725,900 |
| 2019-04-02 | $30.87 | $30.93 | $29.31 | $29.36 | $21.85 | 2,923,390 |
| 2019-04-01 | $27.32 | $30.30 | $27.32 | $30.30 | $22.55 | 4,682,300 |
| 2019-03-29 | $27.79 | $27.94 | $26.56 | $27.55 | $20.51 | 2,676,510 |
| 2019-03-28 | $27.07 | $28.00 | $26.73 | $27.33 | $20.34 | 2,224,470 |
| 2019-03-27 | $27.55 | $27.67 | $26.05 | $26.50 | $19.73 | 3,347,490 |
| 2019-03-26 | $28.25 | $28.42 | $26.50 | $27.13 | $20.19 | 3,987,880 |
| 2019-03-25 | $26.70 | $28.96 | $26.65 | $28.48 | $21.20 | 3,215,030 |
| 2019-03-22 | $27.65 | $28.28 | $27.30 | $27.32 | $20.34 | 2,607,200 |
| 2019-03-21 | $28.00 | $29.58 | $27.15 | $28.08 | $20.90 | 3,892,090 |
| 2019-03-20 | $26.68 | $28.20 | $26.10 | $27.97 | $20.82 | 5,175,830 |
| 2019-03-19 | $26.50 | $26.83 | $25.75 | $25.86 | $19.25 | 2,607,820 |
| 2019-03-18 | $27.61 | $27.87 | $25.84 | $26.40 | $19.65 | 2,968,260 |
| 2019-03-15 | $27.48 | $28.50 | $25.65 | $26.40 | $19.65 | 3,760,100 |
| 2019-03-14 | $27.54 | $28.10 | $24.81 | $27.20 | $20.25 | 5,070,820 |
| 2019-03-13 | $29.35 | $30.45 | $27.49 | $27.49 | $20.46 | 7,587,280 |
| 2019-03-12 | $26.59 | $28.77 | $26.25 | $28.77 | $21.42 | 8,440,890 |
| 2019-03-11 | $25.60 | $27.24 | $23.58 | $26.15 | $19.47 | 7,335,720 |
| 2019-03-08 | $24.13 | $26.40 | $23.44 | $24.76 | $18.43 | 8,314,280 |
| 2019-03-07 | $22.05 | $24.00 | $21.99 | $24.00 | $17.86 | 5,618,430 |
| 2019-03-06 | $19.80 | $21.82 | $19.68 | $21.82 | $16.24 | 5,335,400 |
| 2019-03-05 | $18.99 | $19.84 | $18.99 | $19.84 | $14.77 | 2,609,890 |
| 2019-03-04 | $19.22 | $19.55 | $18.85 | $19.03 | $14.17 | 3,391,290 |
| 2019-03-01 | $19.48 | $19.48 | $18.68 | $18.95 | $14.11 | 2,420,820 |
| 2019-02-28 | $18.76 | $19.38 | $18.76 | $19.35 | $14.40 | 2,257,150 |
| 2019-02-27 | $19.38 | $19.46 | $18.63 | $18.80 | $13.99 | 4,318,700 |
| 2019-02-26 | $18.32 | $19.44 | $18.19 | $18.81 | $14.00 | 7,445,760 |
| 2019-02-25 | $16.54 | $17.67 | $16.50 | $17.67 | $13.15 | 5,394,350 |
| 2019-02-22 | $15.95 | $16.23 | $15.59 | $16.06 | $11.95 | 2,289,410 |
| 2019-02-21 | $16.41 | $16.85 | $15.90 | $15.95 | $11.87 | 3,097,110 |
| 2019-02-20 | $16.22 | $16.38 | $15.81 | $16.17 | $12.04 | 2,168,880 |
| 2019-02-19 | $15.79 | $16.18 | $15.61 | $16.03 | $11.93 | 2,297,600 |
| 2019-02-18 | $15.31 | $15.82 | $15.31 | $15.82 | $11.78 | 1,996,480 |
| 2019-02-15 | $15.16 | $15.98 | $15.09 | $15.31 | $11.40 | 1,877,110 |
| 2019-02-14 | $15.25 | $15.45 | $15.12 | $15.22 | $11.33 | 1,318,280 |
| 2019-02-13 | $14.73 | $15.48 | $14.69 | $15.48 | $11.52 | 2,169,860 |
| 2019-02-12 | $14.45 | $14.88 | $14.43 | $14.77 | $10.99 | 826,100 |
| 2019-02-11 | $14.18 | $14.52 | $14.07 | $14.52 | $10.81 | 639,900 |
| 2019-02-08 | $14.16 | $14.16 | $14.16 | $14.16 | $10.54 | 0 |
| 2019-02-07 | $14.16 | $14.16 | $14.16 | $14.16 | $10.54 | 0 |
| 2019-02-06 | $14.16 | $14.16 | $14.16 | $14.16 | $10.54 | 0 |
| 2019-02-05 | $14.16 | $14.16 | $14.16 | $14.16 | $10.54 | 0 |
| 2019-02-04 | $14.16 | $14.16 | $14.16 | $14.16 | $10.54 | 0 |
| 2019-02-01 | $13.84 | $14.18 | $13.83 | $14.16 | $10.54 | 981,700 |
| 2019-01-31 | $13.82 | $14.14 | $13.68 | $13.83 | $10.29 | 587,350 |
| 2019-01-30 | $13.93 | $14.22 | $13.81 | $13.89 | $10.34 | 542,970 |
| 2019-01-29 | $14.54 | $14.54 | $13.55 | $13.93 | $10.37 | 814,410 |
| 2019-01-28 | $14.78 | $14.79 | $14.43 | $14.55 | $10.83 | 1,306,860 |
| 2019-01-25 | $15.21 | $15.21 | $14.41 | $14.44 | $10.75 | 1,185,750 |
| 2019-01-24 | $14.66 | $15.08 | $14.66 | $15.05 | $11.20 | 616,200 |
| 2019-01-23 | $14.50 | $14.80 | $14.50 | $14.79 | $11.01 | 522,660 |
| 2019-01-22 | $14.75 | $14.82 | $14.51 | $14.57 | $10.85 | 567,000 |
| 2019-01-21 | $14.86 | $14.88 | $14.69 | $14.88 | $11.08 | 522,070 |
| 2019-01-18 | $14.69 | $14.88 | $14.53 | $14.74 | $10.97 | 711,580 |
| 2019-01-17 | $15.25 | $15.31 | $14.61 | $14.67 | $10.92 | 1,097,620 |
| 2019-01-16 | $15.28 | $15.44 | $15.21 | $15.33 | $11.41 | 529,360 |
| 2019-01-15 | $15.05 | $15.24 | $15.00 | $15.23 | $11.34 | 458,940 |
| 2019-01-14 | $15.72 | $15.72 | $14.92 | $14.98 | $11.15 | 1,031,400 |
| 2019-01-11 | $15.59 | $15.74 | $15.41 | $15.58 | $11.60 | 724,120 |
| 2019-01-10 | $15.60 | $15.88 | $15.48 | $15.60 | $11.61 | 862,720 |
| 2019-01-09 | $15.85 | $16.08 | $15.73 | $15.73 | $11.71 | 1,336,650 |
| 2019-01-08 | $15.54 | $15.75 | $15.48 | $15.74 | $11.72 | 566,560 |
| 2019-01-07 | $15.29 | $15.72 | $15.26 | $15.64 | $11.64 | 757,310 |
| 2019-01-04 | $15.00 | $15.28 | $14.57 | $15.27 | $11.37 | 660,220 |
| 2019-01-03 | $15.20 | $15.45 | $15.10 | $15.10 | $11.24 | 381,900 |
| 2019-01-02 | $15.30 | $15.51 | $15.10 | $15.38 | $11.45 | 281,100 |
| 2019-01-01 | $15.34 | $15.34 | $15.34 | $15.34 | $11.42 | 0 |
| 2018-12-31 | $15.34 | $15.34 | $15.34 | $15.34 | $11.42 | 0 |
| 2018-12-28 | $15.51 | $15.72 | $15.27 | $15.34 | $11.42 | 509,000 |
| 2018-12-27 | $16.00 | $16.18 | $15.50 | $15.50 | $11.54 | 601,680 |
| 2018-12-26 | $15.59 | $15.59 | $15.59 | $15.59 | $11.60 | 0 |
| 2018-12-25 | $15.59 | $15.59 | $15.59 | $15.59 | $11.60 | 0 |
| 2018-12-24 | $15.18 | $15.62 | $15.16 | $15.59 | $11.60 | 529,220 |
| 2018-12-21 | $15.20 | $15.26 | $15.07 | $15.24 | $11.34 | 275,670 |
| 2018-12-20 | $15.06 | $15.40 | $14.84 | $15.30 | $11.39 | 593,800 |
| 2018-12-19 | $15.17 | $15.28 | $14.95 | $15.06 | $11.21 | 365,880 |
| 2018-12-18 | $15.22 | $15.37 | $15.00 | $15.18 | $11.30 | 431,280 |
| 2018-12-17 | $15.06 | $15.33 | $15.02 | $15.33 | $11.41 | 598,410 |
| 2018-12-14 | $15.58 | $15.69 | $15.02 | $15.06 | $11.21 | 728,820 |
| 2018-12-13 | $15.49 | $15.88 | $15.42 | $15.69 | $11.68 | 1,032,320 |
| 2018-12-12 | $15.42 | $15.64 | $15.42 | $15.43 | $11.49 | 545,040 |
| 2018-12-11 | $15.44 | $15.61 | $15.31 | $15.45 | $11.50 | 616,920 |
| 2018-12-10 | $15.78 | $15.78 | $15.33 | $15.51 | $11.55 | 907,940 |
| 2018-12-07 | $15.28 | $15.98 | $15.28 | $15.93 | $11.86 | 967,490 |
| 2018-12-06 | $15.59 | $15.62 | $15.26 | $15.27 | $11.37 | 739,350 |
| 2018-12-05 | $15.50 | $15.80 | $15.45 | $15.61 | $11.62 | 889,900 |
| 2018-12-04 | $15.68 | $16.02 | $15.68 | $15.99 | $11.90 | 995,300 |
| 2018-12-03 | $15.40 | $16.05 | $15.40 | $15.76 | $11.73 | 2,380,330 |
| 2018-11-30 | $14.88 | $15.18 | $14.69 | $15.10 | $11.24 | 832,330 |
| 2018-11-29 | $15.82 | $15.82 | $14.68 | $14.88 | $11.08 | 729,510 |
| 2018-11-28 | $15.12 | $15.71 | $15.11 | $15.69 | $11.68 | 952,260 |
| 2018-11-27 | $15.25 | $15.45 | $14.98 | $15.12 | $11.25 | 954,240 |
| 2018-11-26 | $15.57 | $15.74 | $15.18 | $15.24 | $11.34 | 818,500 |
| 2018-11-23 | $16.02 | $16.16 | $15.59 | $15.74 | $11.72 | 1,068,000 |
| 2018-11-22 | $15.90 | $16.25 | $15.76 | $16.16 | $12.03 | 1,059,020 |
| 2018-11-21 | $15.70 | $16.03 | $15.52 | $15.90 | $11.84 | 1,278,860 |
| 2018-11-20 | $17.00 | $17.00 | $15.99 | $16.11 | $11.99 | 2,071,100 |
| 2018-11-19 | $16.33 | $17.17 | $16.11 | $17.00 | $12.65 | 2,034,020 |
| 2018-11-16 | $15.88 | $16.68 | $15.87 | $16.33 | $12.16 | 1,613,210 |
| 2018-11-15 | $15.70 | $15.94 | $15.60 | $15.94 | $11.87 | 1,041,780 |
| 2018-11-14 | $15.95 | $16.28 | $15.68 | $15.72 | $11.70 | 1,025,020 |
| 2018-11-13 | $15.59 | $16.28 | $15.51 | $15.97 | $11.89 | 1,563,810 |
| 2018-11-12 | $15.31 | $16.05 | $15.21 | $15.85 | $11.80 | 2,014,320 |
| 2018-11-09 | $15.59 | $15.67 | $15.25 | $15.25 | $11.35 | 1,725,810 |
| 2018-11-08 | $14.59 | $16.05 | $14.59 | $15.73 | $11.71 | 5,020,390 |
| 2018-11-07 | $14.41 | $14.65 | $14.30 | $14.59 | $10.86 | 741,220 |
| 2018-11-06 | $14.48 | $14.57 | $14.21 | $14.48 | $10.78 | 602,100 |
| 2018-11-05 | $14.52 | $14.78 | $14.36 | $14.64 | $10.90 | 971,730 |
| 2018-11-02 | $14.18 | $14.55 | $14.18 | $14.52 | $10.81 | 961,330 |
| 2018-11-01 | $14.18 | $14.56 | $14.16 | $14.16 | $10.54 | 900,480 |
| 2018-10-31 | $14.05 | $14.33 | $14.00 | $14.24 | $10.60 | 887,440 |
| 2018-10-30 | $13.85 | $14.42 | $13.63 | $14.11 | $10.50 | 1,174,520 |
| 2018-10-29 | $13.90 | $14.06 | $13.70 | $13.87 | $10.32 | 1,264,580 |
| 2018-10-26 | $13.85 | $14.14 | $13.71 | $13.96 | $10.39 | 565,070 |
| 2018-10-25 | $13.36 | $13.80 | $13.20 | $13.76 | $10.24 | 697,570 |
| 2018-10-24 | $13.65 | $13.98 | $13.65 | $13.81 | $10.28 | 554,570 |
| 2018-10-23 | $14.09 | $14.09 | $13.67 | $13.75 | $10.24 | 877,910 |
| 2018-10-22 | $13.59 | $14.20 | $13.50 | $14.03 | $10.44 | 1,152,160 |
| 2018-10-19 | $13.10 | $13.42 | $12.95 | $13.39 | $9.97 | 429,210 |
| 2018-10-18 | $13.34 | $13.34 | $13.00 | $13.03 | $9.70 | 475,950 |
| 2018-10-17 | $13.30 | $13.45 | $13.05 | $13.33 | $9.92 | 398,750 |
| 2018-10-16 | $13.56 | $13.67 | $13.13 | $13.13 | $9.77 | 257,100 |
| 2018-10-15 | $13.48 | $13.80 | $13.36 | $13.50 | $10.05 | 359,460 |
| 2018-10-12 | $13.60 | $13.60 | $12.95 | $13.37 | $9.95 | 648,570 |
| 2018-10-11 | $14.23 | $14.23 | $13.22 | $13.60 | $10.12 | 1,379,060 |
| 2018-10-10 | $14.60 | $14.73 | $14.52 | $14.64 | $10.90 | 356,500 |
| 2018-10-09 | $14.51 | $14.65 | $14.47 | $14.54 | $10.82 | 326,600 |
| 2018-10-08 | $15.01 | $15.10 | $14.39 | $14.45 | $10.76 | 1,047,560 |
| 2018-10-05 | $15.48 | $15.48 | $15.48 | $15.48 | $11.52 | 0 |
| 2018-10-04 | $15.48 | $15.48 | $15.48 | $15.48 | $11.52 | 0 |
| 2018-10-03 | $15.48 | $15.48 | $15.48 | $15.48 | $11.52 | 0 |
| 2018-10-02 | $15.48 | $15.48 | $15.48 | $15.48 | $11.52 | 0 |
| 2018-10-01 | $15.48 | $15.48 | $15.48 | $15.48 | $11.52 | 0 |
| 2018-09-28 | $15.19 | $15.74 | $15.19 | $15.48 | $11.52 | 1,614,860 |
| 2018-09-27 | $15.56 | $15.56 | $15.18 | $15.20 | $11.31 | 491,800 |
| 2018-09-26 | $15.65 | $15.65 | $15.46 | $15.55 | $11.58 | 438,380 |
| 2018-09-25 | $15.60 | $15.63 | $15.45 | $15.49 | $11.53 | 257,900 |
| 2018-09-24 | $15.64 | $15.64 | $15.64 | $15.64 | $11.64 | 0 |
| 2018-09-21 | $15.49 | $15.67 | $15.32 | $15.64 | $11.64 | 555,020 |
| 2018-09-20 | $15.40 | $15.50 | $15.34 | $15.39 | $11.46 | 147,200 |
| 2018-09-19 | $15.39 | $15.56 | $15.28 | $15.46 | $11.51 | 505,690 |
| 2018-09-18 | $15.14 | $15.37 | $15.06 | $15.37 | $11.44 | 276,950 |
| 2018-09-17 | $15.25 | $15.32 | $15.02 | $15.04 | $11.20 | 333,300 |
| 2018-09-14 | $15.44 | $15.46 | $15.26 | $15.26 | $11.36 | 225,630 |
| 2018-09-13 | $15.45 | $15.45 | $15.26 | $15.39 | $11.46 | 288,800 |
| 2018-09-12 | $15.39 | $15.43 | $15.23 | $15.30 | $11.39 | 299,120 |
| 2018-09-11 | $15.19 | $15.46 | $15.10 | $15.28 | $11.37 | 474,180 |
| 2018-09-10 | $15.49 | $15.64 | $15.12 | $15.12 | $11.25 | 460,200 |
| 2018-09-07 | $15.59 | $15.70 | $15.42 | $15.49 | $11.53 | 408,360 |
| 2018-09-06 | $15.65 | $15.72 | $15.47 | $15.50 | $11.54 | 519,000 |
| 2018-09-05 | $15.94 | $16.04 | $15.60 | $15.63 | $11.63 | 391,160 |
| 2018-09-04 | $15.72 | $16.02 | $15.70 | $15.92 | $11.85 | 413,220 |
| 2018-09-03 | $15.96 | $15.96 | $15.42 | $15.77 | $11.74 | 769,670 |
| 2018-08-31 | $16.10 | $16.21 | $15.82 | $16.09 | $11.98 | 702,900 |
| 2018-08-30 | $16.37 | $16.40 | $16.09 | $16.22 | $12.07 | 622,790 |
| 2018-08-29 | $16.36 | $16.48 | $16.30 | $16.32 | $12.15 | 362,020 |
| 2018-08-28 | $16.42 | $16.56 | $16.27 | $16.37 | $12.19 | 662,610 |
| 2018-08-27 | $16.09 | $16.62 | $16.05 | $16.50 | $12.28 | 1,512,060 |
| 2018-08-24 | $16.08 | $16.42 | $16.06 | $16.07 | $11.96 | 648,270 |
| 2018-08-23 | $16.04 | $16.23 | $15.99 | $16.14 | $12.01 | 532,550 |
| 2018-08-22 | $16.10 | $16.34 | $16.02 | $16.04 | $11.94 | 677,200 |
| 2018-08-21 | $15.75 | $16.10 | $15.60 | $15.97 | $11.89 | 550,570 |
| 2018-08-20 | $15.90 | $16.00 | $15.25 | $15.77 | $11.74 | 722,640 |
| 2018-08-17 | $16.50 | $16.78 | $15.98 | $15.99 | $11.90 | 644,150 |
| 2018-08-16 | $16.20 | $16.65 | $16.02 | $16.43 | $12.23 | 543,240 |
| 2018-08-15 | $16.56 | $16.58 | $16.25 | $16.30 | $12.13 | 415,550 |
| 2018-08-14 | $16.60 | $16.60 | $16.37 | $16.54 | $12.31 | 640,900 |
| 2018-08-13 | $16.30 | $16.65 | $16.30 | $16.60 | $12.36 | 598,020 |
| 2018-08-10 | $16.40 | $16.59 | $16.36 | $16.50 | $12.28 | 666,300 |
| 2018-08-09 | $15.86 | $16.66 | $15.82 | $16.44 | $12.24 | 1,273,880 |
| 2018-08-08 | $16.17 | $16.20 | $15.90 | $15.93 | $11.86 | 637,300 |
| 2018-08-07 | $15.85 | $16.16 | $15.65 | $16.15 | $12.02 | 870,900 |
| 2018-08-06 | $15.95 | $16.29 | $15.76 | $15.86 | $11.81 | 837,120 |
| 2018-08-03 | $16.27 | $16.37 | $15.93 | $15.97 | $11.89 | 516,620 |
| 2018-08-02 | $17.05 | $17.05 | $15.81 | $16.26 | $12.10 | 1,470,070 |
| 2018-08-01 | $17.41 | $17.64 | $16.88 | $16.91 | $12.59 | 1,289,160 |
| 2018-07-31 | $17.45 | $17.67 | $17.41 | $17.43 | $12.97 | 755,020 |
| 2018-07-30 | $18.00 | $18.00 | $17.40 | $17.50 | $13.03 | 1,082,300 |
| 2018-07-27 | $17.90 | $18.16 | $17.74 | $17.98 | $13.38 | 1,160,110 |
| 2018-07-26 | $17.96 | $18.20 | $17.94 | $18.02 | $13.41 | 1,842,600 |
| 2018-07-25 | $18.05 | $18.05 | $17.75 | $17.92 | $13.34 | 1,061,010 |
| 2018-07-24 | $17.50 | $17.93 | $17.30 | $17.92 | $13.34 | 1,416,550 |
| 2018-07-23 | $17.66 | $17.80 | $17.38 | $17.48 | $13.01 | 1,372,320 |
| 2018-07-20 | $17.31 | $17.75 | $17.20 | $17.69 | $13.17 | 713,660 |
| 2018-07-19 | $17.84 | $17.99 | $17.36 | $17.50 | $13.03 | 922,500 |
| 2018-07-18 | $18.21 | $18.25 | $17.82 | $17.84 | $13.28 | 780,400 |
| 2018-07-17 | $17.79 | $18.19 | $17.66 | $18.19 | $13.54 | 1,005,690 |
| 2018-07-16 | $18.15 | $18.15 | $17.63 | $17.81 | $13.26 | 1,243,060 |
| 2018-07-13 | $18.17 | $18.30 | $17.90 | $18.20 | $13.55 | 790,760 |
| 2018-07-12 | $17.45 | $18.27 | $17.45 | $18.13 | $13.50 | 1,091,510 |
| 2018-07-11 | $18.00 | $18.00 | $17.23 | $17.37 | $12.93 | 1,046,800 |
| 2018-07-10 | $18.20 | $18.32 | $18.03 | $18.28 | $13.61 | 735,200 |
| 2018-07-09 | $17.72 | $18.30 | $17.54 | $18.26 | $13.59 | 1,186,660 |
| 2018-07-06 | $17.67 | $17.91 | $17.39 | $17.71 | $13.18 | 933,960 |
| 2018-07-05 | $18.28 | $18.31 | $17.52 | $17.53 | $13.05 | 632,320 |
| 2018-07-04 | $18.48 | $18.48 | $17.95 | $18.19 | $13.54 | 767,160 |
| 2018-07-03 | $18.24 | $18.59 | $17.87 | $18.55 | $13.81 | 775,230 |
| 2018-07-02 | $18.32 | $18.63 | $17.99 | $18.11 | $13.48 | 753,120 |
| 2018-06-29 | $17.90 | $18.46 | $17.86 | $18.41 | $13.70 | 699,990 |
| 2018-06-28 | $18.11 | $18.25 | $17.82 | $17.86 | $13.29 | 707,480 |
| 2018-06-27 | $18.19 | $18.47 | $17.96 | $18.04 | $13.43 | 720,260 |
| 2018-06-26 | $17.38 | $18.15 | $17.38 | $18.03 | $13.42 | 554,000 |
| 2018-06-25 | $17.91 | $18.10 | $17.65 | $17.83 | $13.27 | 485,300 |
| 2018-06-22 | $17.58 | $17.85 | $17.16 | $17.73 | $13.20 | 720,910 |
| 2018-06-21 | $17.97 | $18.09 | $17.40 | $17.43 | $12.97 | 629,550 |
| 2018-06-20 | $17.68 | $18.09 | $17.40 | $17.83 | $13.27 | 703,330 |
| 2018-06-19 | $19.34 | $19.36 | $17.52 | $17.53 | $13.05 | 1,502,410 |
| 2018-06-18 | $19.47 | $19.47 | $19.47 | $19.47 | $14.49 | 0 |
| 2018-06-15 | $20.50 | $20.57 | $19.44 | $19.47 | $14.49 | 1,139,520 |
| 2018-06-14 | $20.33 | $20.56 | $20.15 | $20.39 | $15.18 | 480,610 |
| 2018-06-13 | $20.80 | $21.08 | $20.30 | $20.30 | $15.11 | 628,800 |
| 2018-06-12 | $20.48 | $20.74 | $20.08 | $20.70 | $15.41 | 608,370 |
| 2018-06-11 | $20.30 | $20.54 | $20.05 | $20.40 | $15.19 | 466,250 |
| 2018-06-08 | $20.96 | $20.96 | $20.24 | $20.50 | $15.26 | 803,900 |
| 2018-06-07 | $20.93 | $21.09 | $20.72 | $20.80 | $15.48 | 718,300 |
| 2018-06-06 | $21.00 | $21.05 | $20.81 | $20.93 | $15.58 | 713,350 |
| 2018-06-05 | $20.51 | $20.99 | $20.51 | $20.99 | $15.62 | 712,750 |
| 2018-06-04 | $20.81 | $20.89 | $20.39 | $20.50 | $15.26 | 505,900 |
| 2018-06-01 | $20.61 | $20.90 | $20.23 | $20.47 | $15.24 | 773,500 |
| 2018-05-31 | $20.63 | $20.80 | $20.39 | $20.77 | $15.46 | 987,530 |
| 2018-05-30 | $21.85 | $21.85 | $20.38 | $20.38 | $15.17 | 2,095,900 |
| 2018-05-29 | $22.22 | $22.43 | $22.06 | $22.07 | $16.43 | 931,300 |
| 2018-05-28 | $22.12 | $22.50 | $21.78 | $22.24 | $16.55 | 1,202,700 |
| 2018-05-25 | $22.38 | $22.58 | $22.03 | $22.12 | $16.47 | 1,180,410 |
| 2018-05-24 | $22.40 | $22.67 | $22.26 | $22.39 | $16.67 | 808,950 |
| 2018-05-23 | $22.90 | $22.92 | $22.31 | $22.40 | $16.67 | 1,480,650 |
| 2018-05-22 | $23.21 | $23.21 | $22.63 | $22.92 | $17.06 | 1,940,240 |
| 2018-05-21 | $22.88 | $23.20 | $22.60 | $23.18 | $17.25 | 2,390,640 |
| 2018-05-18 | $22.64 | $23.19 | $22.30 | $22.88 | $17.03 | 2,829,070 |
| 2018-05-17 | $21.69 | $22.62 | $21.68 | $22.54 | $16.78 | 2,680,850 |
| 2018-05-16 | $22.16 | $22.16 | $21.63 | $21.63 | $16.10 | 1,321,140 |
| 2018-05-15 | $21.91 | $22.18 | $21.75 | $22.16 | $16.50 | 1,325,240 |
| 2018-05-14 | $21.75 | $22.16 | $21.63 | $21.74 | $16.18 | 1,083,440 |
| 2018-05-11 | $22.76 | $22.76 | $21.73 | $21.86 | $16.27 | 2,516,650 |
| 2018-05-10 | $22.85 | $23.44 | $22.60 | $23.08 | $16.88 | 3,489,700 |
| 2018-05-09 | $21.70 | $22.96 | $21.54 | $22.83 | $16.70 | 3,211,040 |
| 2018-05-08 | $21.60 | $21.93 | $21.49 | $21.71 | $15.88 | 957,940 |
| 2018-05-07 | $21.21 | $21.64 | $21.13 | $21.62 | $15.81 | 1,344,470 |
| 2018-05-04 | $21.08 | $21.13 | $20.85 | $20.97 | $15.34 | 589,400 |
| 2018-05-03 | $20.60 | $21.15 | $20.21 | $21.03 | $15.38 | 1,148,720 |
| 2018-05-02 | $20.40 | $20.68 | $20.34 | $20.49 | $14.98 | 591,320 |
| 2018-05-01 | $20.41 | $20.41 | $20.41 | $20.41 | $14.93 | 0 |
| 2018-04-30 | $20.41 | $20.41 | $20.41 | $20.41 | $14.93 | 0 |
| 2018-04-27 | $20.21 | $20.55 | $20.10 | $20.41 | $14.93 | 597,030 |
| 2018-04-26 | $20.96 | $20.99 | $20.11 | $20.12 | $14.71 | 845,500 |
| 2018-04-25 | $20.61 | $21.07 | $20.51 | $20.99 | $15.35 | 1,122,430 |
| 2018-04-24 | $20.02 | $20.83 | $20.02 | $20.83 | $15.23 | 771,540 |
| 2018-04-23 | $20.41 | $20.49 | $19.82 | $20.07 | $14.68 | 721,060 |
| 2018-04-20 | $20.70 | $20.94 | $20.03 | $20.12 | $14.71 | 1,138,100 |
| 2018-04-19 | $20.89 | $21.27 | $20.65 | $21.05 | $15.39 | 1,303,420 |
| 2018-04-18 | $20.81 | $21.01 | $19.79 | $20.92 | $15.30 | 2,143,160 |
| 2018-04-17 | $21.71 | $21.80 | $20.71 | $20.71 | $15.15 | 1,112,680 |
| 2018-04-16 | $21.90 | $22.28 | $21.50 | $21.62 | $15.81 | 1,422,810 |
| 2018-04-13 | $22.39 | $22.69 | $21.90 | $21.97 | $16.07 | 1,233,900 |
| 2018-04-12 | $22.38 | $22.84 | $22.23 | $22.41 | $16.39 | 1,186,450 |
| 2018-04-11 | $22.38 | $22.55 | $22.20 | $22.52 | $16.47 | 1,093,490 |
| 2018-04-10 | $22.59 | $22.70 | $21.93 | $22.19 | $16.23 | 1,185,250 |
| 2018-04-09 | $22.75 | $22.75 | $22.08 | $22.46 | $16.43 | 1,750,160 |
| 2018-04-06 | $22.82 | $22.82 | $22.82 | $22.82 | $16.69 | 0 |
| 2018-04-05 | $22.82 | $22.82 | $22.82 | $22.82 | $16.69 | 0 |
| 2018-04-04 | $23.46 | $23.69 | $22.79 | $22.82 | $16.69 | 1,606,840 |
| 2018-04-03 | $23.38 | $23.60 | $23.10 | $23.49 | $17.18 | 2,170,070 |
| 2018-04-02 | $23.40 | $24.37 | $23.25 | $23.93 | $17.50 | 4,005,640 |
| 2018-03-30 | $22.70 | $23.50 | $22.53 | $23.44 | $17.14 | 3,219,840 |
| 2018-03-29 | $22.81 | $22.84 | $22.22 | $22.70 | $16.60 | 1,940,640 |
| 2018-03-28 | $21.59 | $22.87 | $21.42 | $22.68 | $16.59 | 3,405,690 |
| 2018-03-27 | $21.35 | $22.08 | $21.33 | $21.90 | $16.02 | 2,188,710 |
| 2018-03-26 | $21.00 | $21.34 | $19.01 | $21.28 | $15.56 | 1,849,610 |
| 2018-03-23 | $22.20 | $22.46 | $20.89 | $21.04 | $15.39 | 2,933,290 |
| 2018-03-22 | $21.52 | $23.48 | $21.40 | $22.60 | $16.53 | 3,063,530 |
| 2018-03-21 | $21.89 | $22.43 | $21.51 | $21.65 | $15.83 | 1,948,400 |
| 2018-03-20 | $21.10 | $22.68 | $21.04 | $21.90 | $16.02 | 2,434,500 |
| 2018-03-19 | $21.07 | $21.36 | $20.85 | $21.22 | $15.52 | 602,700 |
| 2018-03-16 | $21.03 | $21.32 | $20.80 | $21.07 | $15.41 | 735,200 |
| 2018-03-15 | $21.36 | $21.36 | $20.60 | $21.03 | $15.38 | 1,248,950 |
| 2018-03-14 | $22.17 | $22.25 | $21.30 | $21.50 | $15.72 | 1,520,900 |
| 2018-03-13 | $21.71 | $22.50 | $21.47 | $22.30 | $16.31 | 2,592,070 |
| 2018-03-12 | $21.80 | $22.10 | $21.47 | $21.72 | $15.88 | 1,622,290 |
| 2018-03-09 | $21.24 | $21.69 | $21.02 | $21.69 | $15.86 | 2,179,200 |
| 2018-03-08 | $20.23 | $21.49 | $20.18 | $21.24 | $15.53 | 1,947,230 |
| 2018-03-07 | $20.46 | $20.54 | $20.16 | $20.23 | $14.79 | 632,720 |
| 2018-03-06 | $20.21 | $20.90 | $20.10 | $20.46 | $14.96 | 1,306,120 |
| 2018-03-05 | $20.17 | $20.27 | $19.90 | $20.20 | $14.77 | 615,840 |
| 2018-03-02 | $20.22 | $20.78 | $20.12 | $20.17 | $14.75 | 956,870 |
| 2018-03-01 | $19.80 | $20.50 | $19.80 | $20.50 | $14.99 | 1,327,160 |
| 2018-02-28 | $19.80 | $20.17 | $19.35 | $20.04 | $14.66 | 1,031,430 |
| 2018-02-27 | $19.78 | $19.94 | $19.65 | $19.82 | $14.49 | 626,260 |
| 2018-02-26 | $19.25 | $19.86 | $19.24 | $19.79 | $14.47 | 939,990 |
| 2018-02-23 | $19.38 | $19.95 | $19.33 | $19.41 | $14.20 | 1,048,390 |
| 2018-02-22 | $18.75 | $19.18 | $18.75 | $19.12 | $13.98 | 532,190 |
| 2018-02-21 | $18.75 | $18.75 | $18.75 | $18.75 | $13.71 | 0 |
| 2018-02-20 | $18.75 | $18.75 | $18.75 | $18.75 | $13.71 | 0 |
| 2018-02-19 | $18.75 | $18.75 | $18.75 | $18.75 | $13.71 | 0 |
| 2018-02-16 | $18.75 | $18.75 | $18.75 | $18.75 | $13.71 | 0 |
| 2018-02-15 | $18.75 | $18.75 | $18.75 | $18.75 | $13.71 | 0 |
| 2018-02-14 | $18.71 | $18.86 | $18.50 | $18.75 | $13.71 | 243,320 |
| 2018-02-13 | $18.87 | $19.08 | $18.68 | $18.73 | $13.70 | 393,300 |
| 2018-02-12 | $18.58 | $18.85 | $18.28 | $18.77 | $13.73 | 400,500 |
| 2018-02-09 | $18.76 | $18.76 | $18.10 | $18.28 | $13.37 | 676,940 |
| 2018-02-08 | $18.80 | $19.24 | $18.62 | $18.98 | $13.88 | 463,900 |
| 2018-02-07 | $19.00 | $19.20 | $18.16 | $18.87 | $13.80 | 707,400 |
| 2018-02-06 | $19.73 | $19.88 | $18.63 | $18.63 | $13.62 | 935,700 |
| 2018-02-05 | $19.90 | $20.16 | $19.80 | $20.00 | $14.63 | 358,880 |
| 2018-02-02 | $19.82 | $20.48 | $19.74 | $20.07 | $14.68 | 752,300 |
| 2018-02-01 | $21.25 | $21.25 | $20.00 | $20.00 | $14.63 | 1,214,400 |
| 2018-01-31 | $21.93 | $22.10 | $21.20 | $21.20 | $15.50 | 914,000 |
| 2018-01-30 | $21.65 | $22.00 | $21.60 | $21.96 | $16.06 | 501,700 |
| 2018-01-29 | $22.00 | $22.27 | $21.75 | $21.83 | $15.96 | 731,200 |
| 2018-01-26 | $21.90 | $22.06 | $21.68 | $22.00 | $16.09 | 771,620 |
| 2018-01-25 | $22.01 | $22.43 | $21.89 | $21.90 | $16.02 | 1,347,470 |
| 2018-01-24 | $21.44 | $22.57 | $21.11 | $22.14 | $16.19 | 1,800,420 |
| 2018-01-23 | $21.43 | $21.77 | $21.30 | $21.44 | $15.68 | 623,200 |
| 2018-01-22 | $21.15 | $21.70 | $20.83 | $21.55 | $15.76 | 903,700 |
| 2018-01-19 | $21.13 | $21.40 | $21.04 | $21.19 | $15.50 | 581,460 |
| 2018-01-18 | $21.08 | $21.48 | $20.98 | $21.14 | $15.46 | 720,570 |
| 2018-01-17 | $21.00 | $21.18 | $20.31 | $21.05 | $15.39 | 958,210 |
| 2018-01-16 | $20.93 | $21.16 | $20.71 | $21.04 | $15.39 | 618,000 |
| 2018-01-15 | $21.95 | $21.95 | $20.82 | $20.93 | $15.31 | 972,000 |
| 2018-01-12 | $22.17 | $22.35 | $21.80 | $21.85 | $15.98 | 685,100 |
| 2018-01-11 | $21.91 | $22.24 | $21.76 | $22.17 | $16.21 | 673,560 |
| 2018-01-10 | $22.58 | $22.58 | $21.68 | $21.81 | $15.95 | 1,001,800 |
| 2018-01-09 | $22.51 | $22.67 | $22.38 | $22.44 | $16.41 | 523,050 |
| 2018-01-08 | $22.58 | $22.65 | $22.27 | $22.52 | $16.47 | 727,120 |
| 2018-01-05 | $22.90 | $22.90 | $22.53 | $22.58 | $16.51 | 722,750 |
| 2018-01-04 | $23.11 | $23.12 | $22.63 | $22.74 | $16.63 | 1,725,770 |
| 2018-01-03 | $22.04 | $23.77 | $22.04 | $23.12 | $16.91 | 3,044,190 |
| 2018-01-02 | $22.00 | $22.21 | $21.90 | $22.05 | $16.13 | 774,400 |
| 2018-01-01 | $22.15 | $22.15 | $22.15 | $22.15 | $16.20 | 0 |
| 2017-12-29 | $21.58 | $22.20 | $21.44 | $22.15 | $16.20 | 960,020 |
| 2017-12-28 | $21.59 | $21.73 | $21.45 | $21.49 | $15.72 | 839,450 |
| 2017-12-27 | $21.51 | $21.70 | $21.51 | $21.59 | $15.79 | 582,400 |
| 2017-12-26 | $21.32 | $21.68 | $21.12 | $21.60 | $15.80 | 606,870 |
| 2017-12-25 | $21.44 | $21.45 | $21.00 | $21.23 | $15.53 | 584,150 |
| 2017-12-22 | $21.68 | $21.68 | $21.38 | $21.43 | $15.67 | 681,410 |
| 2017-12-21 | $21.90 | $21.94 | $21.35 | $21.62 | $15.81 | 563,500 |
| 2017-12-20 | $22.50 | $22.52 | $21.82 | $21.86 | $15.99 | 782,950 |
| 2017-12-19 | $22.31 | $22.65 | $22.31 | $22.47 | $16.43 | 435,600 |
| 2017-12-18 | $22.86 | $22.94 | $22.27 | $22.37 | $16.36 | 741,140 |
| 2017-12-15 | $22.58 | $23.18 | $22.56 | $22.98 | $16.81 | 967,000 |
| 2017-12-14 | $22.65 | $22.65 | $22.45 | $22.56 | $16.50 | 383,200 |
| 2017-12-13 | $22.40 | $22.85 | $22.25 | $22.75 | $16.64 | 534,500 |
| 2017-12-12 | $22.90 | $22.94 | $22.40 | $22.42 | $16.40 | 531,820 |
| 2017-12-11 | $22.62 | $22.95 | $22.48 | $22.90 | $16.75 | 613,390 |
| 2017-12-08 | $22.40 | $22.74 | $22.37 | $22.55 | $16.49 | 645,900 |
| 2017-12-07 | $22.34 | $22.51 | $22.11 | $22.37 | $16.36 | 694,690 |
| 2017-12-06 | $22.16 | $22.58 | $21.81 | $22.37 | $16.36 | 935,000 |
| 2017-12-05 | $22.55 | $22.96 | $21.90 | $22.00 | $16.09 | 1,157,820 |
| 2017-12-04 | $23.33 | $23.33 | $22.75 | $22.85 | $16.71 | 624,500 |
| 2017-12-01 | $23.15 | $23.55 | $23.15 | $23.40 | $17.11 | 634,600 |
| 2017-11-30 | $23.24 | $23.44 | $23.07 | $23.13 | $16.92 | 473,200 |
| 2017-11-29 | $23.48 | $23.50 | $22.76 | $23.21 | $16.97 | 642,720 |
| 2017-11-28 | $23.25 | $23.60 | $23.18 | $23.51 | $17.19 | 711,820 |
| 2017-11-27 | $23.19 | $23.73 | $22.75 | $23.28 | $17.03 | 1,148,440 |
| 2017-11-24 | $22.61 | $23.19 | $22.61 | $23.01 | $16.83 | 773,560 |
| 2017-11-23 | $23.40 | $23.49 | $23.02 | $23.04 | $16.85 | 810,000 |
| 2017-11-22 | $23.38 | $23.67 | $23.08 | $23.35 | $17.08 | 868,920 |
| 2017-11-21 | $23.28 | $23.67 | $23.02 | $23.22 | $16.98 | 716,400 |
| 2017-11-20 | $23.55 | $23.56 | $22.01 | $23.46 | $17.16 | 1,455,640 |
| 2017-11-17 | $25.65 | $25.76 | $23.48 | $23.70 | $17.33 | 2,204,340 |
| 2017-11-16 | $25.96 | $26.00 | $25.60 | $25.71 | $18.80 | 975,200 |
| 2017-11-15 | $27.20 | $27.20 | $25.91 | $26.00 | $19.01 | 1,613,950 |
| 2017-11-14 | $27.07 | $27.45 | $26.76 | $26.91 | $19.68 | 989,110 |
| 2017-11-13 | $27.35 | $27.35 | $27.00 | $27.07 | $19.80 | 957,240 |
| 2017-11-10 | $27.16 | $27.43 | $26.89 | $27.39 | $20.03 | 1,426,500 |
| 2017-11-09 | $27.33 | $27.35 | $27.10 | $27.16 | $19.86 | 743,280 |
| 2017-11-08 | $26.98 | $27.44 | $26.89 | $27.18 | $19.88 | 934,810 |
| 2017-11-07 | $26.80 | $27.10 | $26.80 | $27.04 | $19.78 | 890,120 |
| 2017-11-06 | $26.86 | $27.18 | $26.78 | $26.97 | $19.72 | 888,200 |
| 2017-11-03 | $27.50 | $27.70 | $26.51 | $26.82 | $19.61 | 1,636,200 |
| 2017-11-02 | $28.25 | $28.34 | $27.42 | $27.51 | $20.12 | 1,497,850 |
| 2017-11-01 | $28.33 | $28.42 | $28.11 | $28.21 | $20.63 | 829,410 |
| 2017-10-31 | $28.00 | $28.27 | $27.98 | $28.19 | $20.62 | 1,000,670 |
| 2017-10-30 | $29.53 | $29.55 | $27.91 | $28.08 | $20.54 | 2,063,940 |
| 2017-10-27 | $30.01 | $30.30 | $29.40 | $29.68 | $21.71 | 2,767,760 |
| 2017-10-26 | $29.03 | $31.15 | $28.80 | $30.30 | $22.16 | 4,349,820 |
| 2017-10-25 | $28.60 | $29.09 | $28.57 | $29.02 | $21.22 | 1,068,280 |
| 2017-10-24 | $28.70 | $28.98 | $28.45 | $28.55 | $20.88 | 813,800 |
| 2017-10-23 | $28.72 | $29.16 | $28.50 | $29.05 | $21.25 | 1,011,620 |
| 2017-10-20 | $28.34 | $28.63 | $28.32 | $28.47 | $20.82 | 751,600 |
| 2017-10-19 | $28.45 | $28.78 | $28.26 | $28.30 | $20.70 | 896,200 |
| 2017-10-18 | $28.65 | $29.07 | $28.35 | $28.44 | $20.80 | 1,096,800 |
| 2017-10-17 | $28.58 | $29.24 | $28.50 | $28.65 | $20.95 | 1,358,050 |
| 2017-10-16 | $30.03 | $30.10 | $28.76 | $28.76 | $21.03 | 1,787,310 |
| 2017-10-13 | $29.60 | $30.03 | $29.38 | $30.01 | $21.95 | 1,976,340 |
| 2017-10-12 | $30.00 | $30.17 | $29.40 | $29.60 | $21.65 | 1,606,080 |
| 2017-10-11 | $29.74 | $30.29 | $29.51 | $30.14 | $22.04 | 2,034,230 |
| 2017-10-10 | $29.49 | $29.74 | $29.39 | $29.74 | $21.75 | 1,531,290 |
| 2017-10-09 | $29.88 | $29.88 | $29.37 | $29.47 | $21.55 | 1,436,200 |
| 2017-10-06 | $29.58 | $29.58 | $29.58 | $29.58 | $21.63 | 0 |
| 2017-10-05 | $29.58 | $29.58 | $29.58 | $29.58 | $21.63 | 0 |
| 2017-10-04 | $29.58 | $29.58 | $29.58 | $29.58 | $21.63 | 0 |
| 2017-10-03 | $29.58 | $29.58 | $29.58 | $29.58 | $21.63 | 0 |
| 2017-10-02 | $29.58 | $29.58 | $29.58 | $29.58 | $21.63 | 0 |
| 2017-09-29 | $29.50 | $29.88 | $29.15 | $29.58 | $21.63 | 1,781,780 |
| 2017-09-28 | $28.80 | $29.77 | $28.70 | $29.47 | $21.55 | 2,788,820 |
| 2017-09-27 | $28.65 | $29.15 | $28.50 | $28.85 | $21.10 | 1,044,050 |
| 2017-09-26 | $28.39 | $28.65 | $28.28 | $28.55 | $20.88 | 915,370 |
| 2017-09-25 | $28.66 | $28.97 | $28.42 | $28.43 | $20.79 | 738,200 |
| 2017-09-22 | $29.25 | $29.25 | $28.67 | $28.81 | $21.07 | 1,315,100 |
| 2017-09-21 | $29.35 | $29.77 | $29.27 | $29.27 | $21.41 | 1,323,100 |
| 2017-09-20 | $29.00 | $29.55 | $28.97 | $29.45 | $21.54 | 1,521,180 |
| 2017-09-19 | $29.19 | $29.29 | $28.91 | $29.08 | $21.27 | 1,058,690 |
| 2017-09-18 | $28.95 | $29.18 | $28.79 | $29.17 | $21.33 | 844,000 |
| 2017-09-15 | $29.18 | $29.22 | $28.95 | $28.98 | $21.19 | 1,067,200 |
| 2017-09-14 | $29.48 | $29.48 | $29.08 | $29.18 | $21.34 | 1,337,430 |
| 2017-09-13 | $29.11 | $29.56 | $29.11 | $29.44 | $21.53 | 1,264,200 |
| 2017-09-12 | $29.95 | $30.07 | $29.29 | $29.32 | $21.44 | 1,634,360 |
| 2017-09-11 | $29.45 | $29.90 | $29.35 | $29.86 | $21.84 | 1,586,050 |
| 2017-09-08 | $29.88 | $29.97 | $29.30 | $29.44 | $21.53 | 1,970,200 |
| 2017-09-07 | $29.99 | $30.24 | $29.62 | $29.80 | $21.79 | 2,777,140 |
| 2017-09-06 | $29.18 | $30.50 | $29.00 | $30.16 | $22.06 | 3,979,470 |
| 2017-09-05 | $29.26 | $29.33 | $29.10 | $29.30 | $21.43 | 1,564,440 |
| 2017-09-04 | $29.37 | $29.37 | $29.02 | $29.17 | $21.33 | 1,943,270 |
| 2017-09-01 | $29.30 | $29.47 | $29.15 | $29.37 | $21.48 | 1,796,270 |
| 2017-08-31 | $29.14 | $29.43 | $29.02 | $29.23 | $21.38 | 1,277,840 |
| 2017-08-30 | $29.05 | $29.47 | $28.91 | $29.14 | $21.31 | 1,645,250 |
| 2017-08-29 | $29.21 | $29.35 | $28.90 | $28.94 | $21.16 | 1,806,800 |
| 2017-08-28 | $28.58 | $29.36 | $28.58 | $29.21 | $21.36 | 3,097,430 |
| 2017-08-25 | $29.24 | $29.42 | $28.00 | $29.00 | $21.21 | 4,832,630 |
| 2017-08-24 | $30.65 | $30.84 | $30.24 | $30.40 | $22.23 | 1,248,600 |
| 2017-08-23 | $30.67 | $30.86 | $30.41 | $30.65 | $22.42 | 1,068,270 |
| 2017-08-22 | $31.28 | $31.28 | $30.65 | $30.78 | $22.51 | 1,527,220 |
| 2017-08-21 | $31.40 | $31.48 | $30.89 | $31.30 | $22.89 | 2,045,490 |
| 2017-08-18 | $31.39 | $31.94 | $31.03 | $31.42 | $22.98 | 2,459,650 |
| 2017-08-17 | $31.06 | $31.60 | $30.85 | $31.49 | $23.03 | 2,533,970 |
| 2017-08-16 | $30.52 | $31.26 | $30.10 | $31.15 | $22.78 | 2,970,990 |
| 2017-08-15 | $30.79 | $31.15 | $30.42 | $30.70 | $22.45 | 2,020,690 |
| 2017-08-14 | $29.90 | $30.78 | $29.88 | $30.75 | $22.49 | 2,120,860 |
| 2017-08-11 | $29.50 | $30.16 | $29.36 | $29.88 | $21.85 | 1,562,640 |
| 2017-08-10 | $30.40 | $30.60 | $29.58 | $29.75 | $21.76 | 1,638,540 |
| 2017-08-09 | $30.64 | $30.90 | $30.38 | $30.60 | $22.38 | 2,091,420 |
| 2017-08-08 | $29.72 | $30.94 | $29.72 | $30.79 | $22.52 | 3,777,350 |
| 2017-08-07 | $29.58 | $29.87 | $29.42 | $29.56 | $21.62 | 1,042,130 |
| 2017-08-04 | $30.37 | $30.37 | $29.45 | $29.46 | $21.54 | 1,757,700 |
| 2017-08-03 | $29.80 | $30.65 | $29.75 | $30.25 | $22.12 | 1,822,800 |
| 2017-08-02 | $30.08 | $30.36 | $29.76 | $29.87 | $21.84 | 2,420,900 |
| 2017-08-01 | $30.07 | $30.48 | $29.71 | $30.28 | $22.14 | 1,903,300 |
| 2017-07-31 | $29.73 | $30.19 | $29.66 | $30.00 | $21.94 | 1,117,260 |
| 2017-07-28 | $30.40 | $30.48 | $29.80 | $29.83 | $21.82 | 2,413,350 |
| 2017-07-27 | $29.30 | $30.70 | $28.85 | $30.53 | $22.33 | 3,448,940 |
| 2017-07-26 | $28.93 | $29.71 | $28.93 | $29.30 | $21.43 | 2,117,510 |
| 2017-07-25 | $29.10 | $29.20 | $28.69 | $28.90 | $21.14 | 1,377,690 |
| 2017-07-24 | $28.70 | $29.65 | $28.08 | $29.20 | $21.35 | 2,009,290 |
| 2017-07-21 | $28.70 | $29.13 | $28.59 | $28.83 | $21.08 | 1,065,400 |
| 2017-07-20 | $28.49 | $29.54 | $28.48 | $28.85 | $21.10 | 2,379,260 |
| 2017-07-19 | $28.55 | $28.66 | $28.01 | $28.45 | $20.81 | 1,730,350 |
| 2017-07-18 | $28.05 | $28.75 | $27.70 | $28.52 | $20.86 | 1,725,450 |
| 2017-07-17 | $30.85 | $30.85 | $28.06 | $28.35 | $20.73 | 3,763,010 |
| 2017-07-14 | $32.80 | $32.80 | $31.02 | $31.10 | $22.74 | 4,119,650 |
| 2017-07-13 | $33.76 | $33.92 | $33.34 | $33.48 | $24.48 | 1,515,240 |
| 2017-07-12 | $34.02 | $34.25 | $33.05 | $33.93 | $24.81 | 2,008,300 |
| 2017-07-11 | $34.80 | $34.81 | $33.95 | $34.03 | $24.89 | 2,130,580 |
| 2017-07-10 | $34.71 | $35.10 | $34.71 | $34.89 | $25.52 | 2,067,600 |
| 2017-07-07 | $34.73 | $35.18 | $34.62 | $34.80 | $25.45 | 1,655,560 |
| 2017-07-06 | $35.13 | $35.26 | $34.51 | $34.73 | $25.40 | 2,066,760 |
| 2017-07-05 | $34.85 | $35.19 | $34.71 | $35.13 | $25.69 | 1,915,270 |
| 2017-07-04 | $34.64 | $35.17 | $34.62 | $34.83 | $25.47 | 2,042,620 |
| 2017-07-03 | $34.08 | $34.76 | $34.08 | $34.64 | $25.33 | 1,816,890 |
| 2017-06-30 | $33.97 | $33.97 | $33.97 | $33.97 | $24.84 | 0 |
| 2017-06-29 | $33.97 | $33.97 | $33.97 | $33.97 | $24.84 | 0 |
| 2017-06-28 | $34.46 | $34.58 | $33.93 | $33.97 | $24.84 | 2,028,060 |
| 2017-06-27 | $34.81 | $35.12 | $34.57 | $34.66 | $25.35 | 1,609,030 |
| 2017-06-26 | $34.68 | $34.98 | $34.25 | $34.95 | $25.56 | 1,988,180 |
| 2017-06-23 | $34.61 | $35.14 | $33.90 | $34.66 | $25.35 | 3,149,120 |
| 2017-06-22 | $37.02 | $37.23 | $34.90 | $34.92 | $25.54 | 4,466,600 |
| 2017-06-21 | $37.22 | $37.25 | $36.70 | $36.98 | $27.04 | 3,144,110 |
| 2017-06-20 | $36.75 | $37.48 | $36.60 | $37.26 | $27.25 | 3,964,900 |
| 2017-06-19 | $36.68 | $36.88 | $36.32 | $36.70 | $26.84 | 2,260,150 |
| 2017-06-16 | $36.58 | $37.33 | $36.58 | $36.88 | $26.97 | 3,494,570 |
| 2017-06-15 | $36.30 | $37.07 | $36.30 | $36.68 | $26.83 | 3,440,290 |
| 2017-06-14 | $36.52 | $36.87 | $36.10 | $36.27 | $26.53 | 2,335,780 |
| 2017-06-13 | $36.00 | $36.88 | $35.80 | $36.62 | $26.78 | 3,162,120 |
| 2017-06-12 | $36.40 | $36.89 | $36.01 | $36.05 | $26.36 | 2,649,480 |
| 2017-06-09 | $36.38 | $37.29 | $35.36 | $36.89 | $26.98 | 4,251,810 |
| 2017-06-08 | $36.78 | $37.88 | $36.31 | $36.46 | $26.66 | 4,561,550 |
| 2017-06-07 | $35.32 | $36.90 | $35.30 | $36.75 | $26.88 | 4,068,830 |
| 2017-06-06 | $35.94 | $35.94 | $34.90 | $35.34 | $25.85 | 2,871,430 |
| 2017-06-05 | $35.95 | $36.45 | $35.70 | $36.05 | $26.36 | 3,223,980 |
| 2017-06-02 | $35.00 | $36.30 | $33.81 | $35.95 | $26.29 | 4,542,980 |
| 2017-06-01 | $38.66 | $38.85 | $35.10 | $35.10 | $25.67 | 5,980,780 |
| 2017-05-31 | $39.81 | $40.16 | $39.00 | $39.00 | $28.52 | 3,116,140 |
| 2017-05-30 | $39.07 | $39.07 | $39.07 | $39.07 | $28.57 | 0 |
| 2017-05-29 | $39.07 | $39.07 | $39.07 | $39.07 | $28.57 | 0 |
| 2017-05-26 | $39.00 | $40.59 | $39.00 | $39.07 | $28.57 | 5,316,390 |
| 2017-05-25 | $38.29 | $39.39 | $36.88 | $38.75 | $28.34 | 5,221,990 |
| 2017-05-24 | $37.21 | $38.64 | $36.51 | $38.45 | $28.12 | 5,053,870 |
| 2017-05-23 | $41.20 | $41.99 | $37.80 | $38.00 | $27.79 | 7,399,450 |
| 2017-05-22 | $43.92 | $44.42 | $41.53 | $41.65 | $30.24 | 5,148,150 |
| 2017-05-19 | $43.23 | $44.80 | $43.05 | $44.42 | $32.25 | 5,986,670 |
| 2017-05-18 | $44.70 | $46.39 | $43.51 | $43.75 | $31.76 | 8,783,800 |
| 2017-05-17 | $45.59 | $46.80 | $44.88 | $45.43 | $32.98 | 10,954,560 |
| 2017-05-16 | $43.68 | $46.31 | $43.39 | $46.16 | $33.51 | 13,168,260 |
| 2017-05-15 | $41.45 | $44.98 | $40.81 | $44.26 | $32.13 | 9,882,220 |
| 2017-05-12 | $41.48 | $42.84 | $40.55 | $41.93 | $30.44 | 7,246,930 |
| 2017-05-11 | $42.05 | $42.49 | $39.50 | $41.99 | $30.48 | 8,694,560 |
| 2017-05-10 | $44.26 | $45.38 | $42.18 | $43.10 | $31.29 | 11,339,930 |
| 2017-05-09 | $41.54 | $44.85 | $41.06 | $44.57 | $32.36 | 9,116,070 |
| 2017-05-08 | $43.32 | $45.00 | $41.56 | $42.10 | $30.56 | 9,404,870 |
| 2017-05-05 | $43.00 | $45.08 | $42.30 | $44.10 | $32.02 | 11,819,530 |
| 2017-05-04 | $40.26 | $44.87 | $40.02 | $43.12 | $31.30 | 13,328,870 |
| 2017-05-03 | $42.00 | $42.06 | $40.70 | $40.79 | $29.61 | 6,141,780 |
| 2017-05-02 | $42.01 | $42.98 | $40.88 | $42.73 | $31.02 | 7,791,730 |
| 2017-05-01 | $41.70 | $41.70 | $41.70 | $41.70 | $30.27 | 0 |
| 2017-04-28 | $40.10 | $41.96 | $40.01 | $41.70 | $30.27 | 6,238,160 |
| 2017-04-27 | $40.37 | $41.09 | $39.53 | $40.43 | $29.35 | 5,517,690 |
| 2017-04-26 | $39.97 | $41.33 | $38.82 | $41.00 | $29.77 | 6,755,700 |
| 2017-04-25 | $39.95 | $41.38 | $39.45 | $40.19 | $29.18 | 5,188,550 |
| 2017-04-24 | $39.86 | $40.47 | $39.12 | $39.55 | $28.71 | 3,470,570 |
| 2017-04-21 | $40.58 | $41.20 | $39.01 | $39.88 | $28.95 | 4,891,750 |
| 2017-04-20 | $43.89 | $44.15 | $40.03 | $40.61 | $29.48 | 7,236,910 |
| 2017-04-19 | $42.80 | $44.36 | $41.58 | $43.89 | $31.86 | 6,151,540 |
| 2017-04-18 | $43.50 | $44.80 | $43.32 | $43.52 | $31.59 | 7,086,830 |
| 2017-04-17 | $43.11 | $44.45 | $41.52 | $43.82 | $31.81 | 8,834,580 |
| 2017-04-14 | $46.85 | $47.18 | $44.00 | $44.00 | $31.94 | 8,537,120 |
| 2017-04-13 | $44.01 | $47.98 | $44.00 | $46.44 | $33.71 | 11,033,610 |
| 2017-04-12 | $48.98 | $48.99 | $45.97 | $45.97 | $33.37 | 13,482,980 |
| 2017-04-11 | $47.50 | $52.86 | $47.02 | $51.08 | $37.08 | 21,374,330 |
| 2017-04-10 | $44.51 | $50.47 | $44.51 | $48.31 | $35.07 | 19,687,110 |
| 2017-04-07 | $45.77 | $48.80 | $42.60 | $46.36 | $33.66 | 21,149,900 |
| 2017-04-06 | $44.87 | $44.87 | $44.87 | $44.87 | $32.57 | 1,833,800 |
| 2017-04-05 | $40.79 | $40.79 | $40.79 | $40.79 | $29.61 | 515,040 |
| 2017-04-04 | $37.08 | $37.08 | $37.08 | $37.08 | $26.92 | 0 |
| 2017-04-03 | $37.08 | $37.08 | $37.08 | $37.08 | $26.92 | 0 |
| 2017-03-31 | $37.40 | $38.12 | $36.96 | $37.08 | $26.92 | 2,071,520 |
| 2017-03-30 | $39.49 | $39.49 | $37.21 | $37.38 | $27.14 | 2,457,590 |
| 2017-03-29 | $39.00 | $40.18 | $38.79 | $39.10 | $28.39 | 3,977,830 |
| 2017-03-28 | $38.02 | $39.65 | $37.55 | $39.10 | $28.39 | 4,187,820 |
| 2017-03-27 | $38.16 | $38.43 | $37.46 | $38.29 | $27.80 | 2,440,960 |
| 2017-03-24 | $38.58 | $38.65 | $37.96 | $38.21 | $27.74 | 2,095,710 |
| 2017-03-23 | $38.72 | $38.99 | $37.95 | $38.55 | $27.99 | 2,182,310 |
| 2017-03-22 | $38.90 | $39.00 | $38.20 | $38.73 | $28.12 | 2,391,010 |
| 2017-03-21 | $39.00 | $39.80 | $38.92 | $39.28 | $28.52 | 3,019,470 |
| 2017-03-20 | $39.76 | $40.50 | $38.56 | $39.00 | $28.31 | 5,235,880 |
| 2017-03-17 | $38.43 | $41.66 | $38.36 | $40.09 | $29.10 | 9,059,300 |
| 2017-03-16 | $37.88 | $39.20 | $37.88 | $38.60 | $28.02 | 6,215,480 |
| 2017-03-15 | $38.90 | $38.90 | $37.80 | $37.81 | $27.45 | 4,488,660 |
| 2017-03-14 | $39.80 | $40.21 | $38.54 | $38.88 | $28.23 | 10,034,100 |
| 2017-03-13 | $35.60 | $39.09 | $35.60 | $39.09 | $28.38 | 7,403,170 |
| 2017-03-10 | $35.00 | $35.55 | $34.90 | $35.54 | $25.80 | 1,912,030 |
| 2017-03-09 | $35.46 | $35.66 | $34.90 | $35.02 | $25.42 | 1,384,160 |
| 2017-03-08 | $35.68 | $35.95 | $35.50 | $35.51 | $25.78 | 2,291,800 |
| 2017-03-07 | $35.50 | $35.66 | $35.22 | $35.53 | $25.79 | 1,514,790 |
| 2017-03-06 | $35.04 | $35.49 | $34.97 | $35.49 | $25.76 | 1,985,030 |
| 2017-03-03 | $34.52 | $35.10 | $34.36 | $35.04 | $25.44 | 1,376,220 |
| 2017-03-02 | $35.15 | $35.30 | $34.48 | $34.52 | $25.06 | 1,653,460 |
| 2017-03-01 | $35.17 | $35.50 | $34.94 | $35.13 | $25.50 | 1,891,010 |
| 2017-02-28 | $35.05 | $35.17 | $34.80 | $35.16 | $25.53 | 1,239,960 |
| 2017-02-27 | $35.60 | $35.66 | $34.81 | $34.95 | $25.37 | 1,929,180 |
| 2017-02-24 | $35.47 | $35.77 | $35.20 | $35.60 | $25.84 | 1,251,930 |
| 2017-02-23 | $35.99 | $35.99 | $35.18 | $35.57 | $25.82 | 1,494,780 |
| 2017-02-22 | $35.40 | $35.88 | $35.27 | $35.76 | $25.96 | 1,552,270 |
| 2017-02-21 | $34.93 | $35.58 | $34.80 | $35.45 | $25.74 | 1,447,500 |
| 2017-02-20 | $34.80 | $35.10 | $34.26 | $34.98 | $25.39 | 1,574,740 |
| 2017-02-17 | $34.70 | $36.63 | $34.29 | $35.38 | $25.69 | 2,998,160 |
| 2017-02-16 | $35.05 | $35.55 | $34.68 | $34.80 | $25.26 | 2,044,330 |
| 2017-02-15 | $34.50 | $35.15 | $34.44 | $34.89 | $25.33 | 1,598,410 |
| 2017-02-14 | $34.41 | $34.69 | $34.41 | $34.59 | $25.11 | 801,150 |
| 2017-02-13 | $34.46 | $34.91 | $34.12 | $34.51 | $25.05 | 1,008,070 |
| 2017-02-10 | $34.46 | $35.10 | $34.38 | $34.46 | $25.02 | 1,271,750 |
| 2017-02-09 | $34.55 | $34.95 | $34.55 | $34.82 | $25.28 | 1,309,700 |
| 2017-02-08 | $34.06 | $34.92 | $33.77 | $34.67 | $25.17 | 1,271,100 |
| 2017-02-07 | $34.28 | $34.28 | $33.88 | $34.06 | $24.73 | 886,660 |
| 2017-02-06 | $33.55 | $34.37 | $33.55 | $34.31 | $24.91 | 1,342,420 |
| 2017-02-03 | $33.85 | $33.99 | $33.33 | $33.46 | $24.29 | 664,780 |
| 2017-02-02 | $33.87 | $33.87 | $33.87 | $33.87 | $24.59 | 0 |
| 2017-02-01 | $33.87 | $33.87 | $33.87 | $33.87 | $24.59 | 0 |
| 2017-01-31 | $33.87 | $33.87 | $33.87 | $33.87 | $24.59 | 0 |
| 2017-01-30 | $33.87 | $33.87 | $33.87 | $33.87 | $24.59 | 0 |
| 2017-01-27 | $33.87 | $33.87 | $33.87 | $33.87 | $24.59 | 0 |
| 2017-01-26 | $33.64 | $33.93 | $33.64 | $33.87 | $24.59 | 686,040 |
| 2017-01-25 | $33.34 | $33.80 | $33.09 | $33.64 | $24.42 | 1,058,530 |
| 2017-01-24 | $33.95 | $33.95 | $33.35 | $33.65 | $24.43 | 741,450 |
| 2017-01-23 | $33.99 | $34.28 | $33.69 | $33.78 | $24.52 | 1,163,970 |
| 2017-01-20 | $33.16 | $33.80 | $32.72 | $33.71 | $24.47 | 1,339,310 |
| 2017-01-19 | $33.78 | $33.88 | $32.66 | $33.17 | $24.08 | 998,580 |
| 2017-01-18 | $34.02 | $34.09 | $33.50 | $33.50 | $24.32 | 876,200 |
| 2017-01-17 | $33.85 | $35.00 | $33.12 | $34.04 | $24.71 | 1,420,470 |
| 2017-01-16 | $35.94 | $36.13 | $33.33 | $34.09 | $24.75 | 2,386,740 |
| 2017-01-13 | $37.63 | $37.87 | $35.81 | $36.18 | $26.27 | 1,067,120 |
| 2017-01-12 | $38.01 | $38.33 | $37.63 | $37.63 | $27.32 | 811,580 |
| 2017-01-11 | $38.38 | $38.69 | $37.92 | $38.08 | $27.65 | 1,545,590 |
| 2017-01-10 | $38.16 | $39.15 | $37.85 | $37.91 | $27.52 | 2,084,850 |
| 2017-01-09 | $37.23 | $38.35 | $36.50 | $38.26 | $27.78 | 1,970,860 |
| 2017-01-06 | $37.60 | $37.85 | $37.14 | $37.41 | $27.16 | 1,618,720 |
| 2017-01-05 | $37.50 | $37.50 | $37.12 | $37.32 | $27.09 | 1,053,930 |
| 2017-01-04 | $37.01 | $37.57 | $36.81 | $37.56 | $27.27 | 1,362,460 |
| 2017-01-03 | $37.06 | $37.43 | $36.60 | $37.04 | $26.89 | 1,154,870 |
| 2017-01-02 | $36.86 | $36.86 | $36.86 | $36.86 | $26.76 | 0 |
| 2016-12-30 | $36.77 | $36.92 | $36.46 | $36.86 | $26.76 | 829,280 |
| 2016-12-29 | $36.80 | $36.98 | $36.51 | $36.51 | $26.51 | 854,200 |
| 2016-12-28 | $37.25 | $37.25 | $36.78 | $36.80 | $26.72 | 670,650 |
| 2016-12-27 | $36.96 | $37.24 | $36.77 | $36.80 | $26.72 | 598,350 |
| 2016-12-26 | $36.49 | $37.26 | $35.58 | $37.14 | $26.96 | 1,086,340 |
| 2016-12-23 | $37.90 | $38.00 | $36.55 | $36.60 | $26.57 | 1,257,360 |
| 2016-12-22 | $38.30 | $38.30 | $37.73 | $37.90 | $27.51 | 915,520 |
| 2016-12-21 | $37.85 | $38.36 | $37.85 | $38.18 | $27.72 | 1,122,500 |
| 2016-12-20 | $37.72 | $37.95 | $37.46 | $37.66 | $27.34 | 683,780 |
| 2016-12-19 | $38.05 | $38.05 | $37.50 | $37.51 | $27.23 | 715,230 |
| 2016-12-16 | $37.70 | $38.37 | $37.55 | $38.05 | $27.62 | 1,099,100 |
| 2016-12-15 | $37.20 | $38.25 | $37.20 | $37.62 | $27.31 | 1,076,020 |
| 2016-12-14 | $37.61 | $37.95 | $37.26 | $37.60 | $27.30 | 1,099,770 |
| 2016-12-13 | $37.50 | $38.24 | $36.51 | $37.61 | $27.30 | 1,478,000 |
| 2016-12-12 | $40.87 | $40.88 | $37.30 | $37.48 | $27.21 | 3,389,100 |
| 2016-12-09 | $42.43 | $42.49 | $40.75 | $40.90 | $29.69 | 3,332,420 |
| 2016-12-08 | $43.88 | $44.06 | $42.36 | $42.42 | $30.80 | 3,320,540 |
| 2016-12-07 | $44.35 | $44.56 | $43.27 | $43.88 | $31.86 | 2,574,170 |
| 2016-12-06 | $45.09 | $45.75 | $44.41 | $44.45 | $32.27 | 2,808,030 |
| 2016-12-05 | $44.00 | $45.83 | $43.80 | $45.10 | $32.74 | 4,261,620 |
| 2016-12-02 | $44.60 | $45.02 | $43.44 | $44.79 | $32.52 | 2,901,210 |
| 2016-12-01 | $43.99 | $45.32 | $43.92 | $44.59 | $32.37 | 2,816,030 |
| 2016-11-30 | $43.00 | $44.16 | $43.00 | $44.16 | $32.06 | 1,844,960 |
| 2016-11-29 | $43.72 | $44.13 | $43.30 | $43.40 | $31.51 | 1,697,670 |
| 2016-11-28 | $43.50 | $43.93 | $43.02 | $43.72 | $31.74 | 1,815,070 |
| 2016-11-25 | $43.84 | $43.88 | $42.50 | $43.55 | $31.62 | 2,381,750 |
| 2016-11-24 | $44.52 | $44.61 | $43.82 | $43.87 | $31.85 | 2,412,940 |
| 2016-11-23 | $43.40 | $45.38 | $43.38 | $44.35 | $32.20 | 5,897,420 |
| 2016-11-22 | $43.50 | $43.64 | $42.80 | $43.50 | $31.58 | 2,379,080 |
| 2016-11-21 | $42.55 | $43.25 | $42.48 | $43.20 | $31.36 | 2,031,570 |
| 2016-11-18 | $43.09 | $43.85 | $42.71 | $42.78 | $31.06 | 1,838,000 |
| 2016-11-17 | $43.08 | $44.49 | $42.91 | $43.28 | $31.42 | 2,895,000 |
| 2016-11-16 | $43.50 | $44.40 | $43.21 | $43.23 | $31.38 | 3,583,370 |
| 2016-11-15 | $43.49 | $43.75 | $42.90 | $43.42 | $31.52 | 1,836,170 |
| 2016-11-14 | $43.50 | $44.09 | $43.18 | $43.75 | $31.76 | 3,252,010 |
| 2016-11-11 | $42.35 | $44.02 | $42.35 | $43.67 | $31.70 | 5,497,760 |
| 2016-11-10 | $41.48 | $42.48 | $41.38 | $42.36 | $30.75 | 3,146,550 |
| 2016-11-09 | $41.79 | $41.97 | $40.67 | $41.18 | $29.90 | 1,954,560 |
| 2016-11-08 | $41.78 | $41.87 | $41.45 | $41.84 | $30.37 | 1,273,130 |
| 2016-11-07 | $41.69 | $42.10 | $41.27 | $41.62 | $30.22 | 1,790,870 |
| 2016-11-04 | $40.92 | $41.93 | $40.61 | $41.58 | $30.19 | 2,489,340 |
| 2016-11-03 | $41.00 | $41.41 | $40.71 | $40.93 | $29.71 | 1,597,730 |
| 2016-11-02 | $41.24 | $41.77 | $41.00 | $41.13 | $29.86 | 1,445,090 |
| 2016-11-01 | $40.45 | $41.45 | $40.37 | $41.33 | $30.00 | 1,613,880 |
| 2016-10-31 | $41.00 | $41.18 | $40.23 | $40.46 | $29.37 | 0 |
| 2016-10-28 | $42.06 | $42.06 | $41.20 | $41.21 | $29.92 | 1,413,820 |
| 2016-10-27 | $41.50 | $42.25 | $41.45 | $41.87 | $30.40 | 1,843,980 |
| 2016-10-26 | $41.60 | $42.18 | $41.60 | $41.74 | $30.30 | 1,917,540 |
| 2016-10-25 | $41.45 | $41.90 | $41.27 | $41.68 | $30.26 | 1,469,840 |
| 2016-10-24 | $41.30 | $41.59 | $40.78 | $41.45 | $30.09 | 1,156,460 |
| 2016-10-21 | $41.68 | $41.68 | $40.77 | $41.24 | $29.94 | 1,188,470 |
| 2016-10-20 | $41.34 | $41.84 | $41.22 | $41.67 | $30.25 | 1,427,450 |
| 2016-10-19 | $41.58 | $41.90 | $41.20 | $41.25 | $29.95 | 1,056,100 |
| 2016-10-18 | $40.80 | $41.46 | $40.75 | $41.44 | $30.08 | 1,028,270 |
| 2016-10-17 | $41.45 | $41.46 | $40.78 | $40.80 | $29.62 | 752,130 |
| 2016-10-14 | $41.32 | $41.68 | $40.96 | $41.32 | $30.00 | 840,490 |
| 2016-10-13 | $41.00 | $41.76 | $40.83 | $41.32 | $30.00 | 1,543,490 |
| 2016-10-12 | $41.28 | $41.28 | $40.73 | $41.06 | $29.81 | 1,398,840 |
| 2016-10-11 | $41.30 | $41.78 | $41.17 | $41.44 | $30.08 | 1,504,180 |
| 2016-10-10 | $40.25 | $41.42 | $40.21 | $41.31 | $29.99 | 1,810,370 |
| 2016-10-07 | $39.64 | $39.64 | $39.64 | $39.64 | $28.78 | 0 |
| 2016-10-06 | $39.64 | $39.64 | $39.64 | $39.64 | $28.78 | 0 |
| 2016-10-05 | $39.64 | $39.64 | $39.64 | $39.64 | $28.78 | 0 |
| 2016-10-04 | $39.64 | $39.64 | $39.64 | $39.64 | $28.78 | 0 |
| 2016-10-03 | $39.64 | $39.64 | $39.64 | $39.64 | $28.78 | 0 |
| 2016-09-30 | $40.00 | $40.18 | $39.36 | $39.64 | $28.78 | 850,270 |
| 2016-09-29 | $39.68 | $40.15 | $39.50 | $39.98 | $29.02 | 899,520 |
| 2016-09-28 | $39.38 | $39.81 | $39.15 | $39.68 | $28.81 | 826,660 |
| 2016-09-27 | $39.46 | $39.77 | $38.80 | $39.60 | $28.75 | 1,110,950 |
| 2016-09-26 | $40.16 | $40.24 | $39.45 | $39.47 | $28.65 | 1,242,930 |
| 2016-09-23 | $40.39 | $40.66 | $40.19 | $40.26 | $29.23 | 793,070 |
| 2016-09-22 | $40.58 | $40.85 | $40.41 | $40.48 | $29.39 | 594,670 |
| 2016-09-21 | $40.40 | $40.79 | $40.11 | $40.50 | $29.40 | 777,780 |
| 2016-09-20 | $40.53 | $40.60 | $40.15 | $40.40 | $29.33 | 400,520 |
| 2016-09-19 | $40.40 | $40.60 | $39.93 | $40.52 | $29.42 | 740,760 |
| 2016-09-16 | $39.88 | $39.88 | $39.88 | $39.88 | $28.95 | 0 |
| 2016-09-15 | $39.88 | $39.88 | $39.88 | $39.88 | $28.95 | 0 |
| 2016-09-14 | $40.18 | $40.30 | $39.70 | $39.88 | $28.95 | 803,710 |
| 2016-09-13 | $40.62 | $40.85 | $39.98 | $40.20 | $29.18 | 982,440 |
| 2016-09-12 | $41.60 | $41.60 | $40.41 | $40.52 | $29.42 | 1,869,650 |
| 2016-09-09 | $42.59 | $42.95 | $42.20 | $42.20 | $30.64 | 1,011,170 |
| 2016-09-08 | $42.37 | $42.71 | $42.25 | $42.60 | $30.93 | 986,040 |
| 2016-09-07 | $42.55 | $43.25 | $42.47 | $42.47 | $30.83 | 2,156,680 |
| 2016-09-06 | $42.01 | $42.50 | $41.43 | $42.50 | $30.85 | 1,733,620 |
| 2016-09-05 | $41.98 | $42.56 | $41.67 | $41.79 | $30.34 | 1,190,200 |
| 2016-09-02 | $41.90 | $42.23 | $41.61 | $41.78 | $30.33 | 625,340 |
| 2016-09-01 | $41.99 | $42.26 | $41.77 | $42.05 | $30.53 | 1,024,860 |
| 2016-08-31 | $41.80 | $41.98 | $41.50 | $41.98 | $30.48 | 940,300 |
| 2016-08-30 | $42.46 | $42.46 | $41.75 | $41.87 | $30.40 | 1,735,500 |
| 2016-08-29 | $42.00 | $42.45 | $41.76 | $42.16 | $30.61 | 1,011,440 |
| 2016-08-26 | $42.10 | $42.67 | $42.02 | $42.03 | $30.51 | 1,155,850 |
| 2016-08-25 | $42.20 | $42.20 | $41.58 | $42.08 | $30.55 | 1,039,150 |
| 2016-08-24 | $41.99 | $42.81 | $41.91 | $42.47 | $30.83 | 1,276,440 |
| 2016-08-23 | $42.11 | $42.43 | $41.81 | $42.00 | $30.49 | 773,630 |
| 2016-08-22 | $43.32 | $43.50 | $42.00 | $42.06 | $30.53 | 2,036,100 |
| 2016-08-19 | $42.93 | $43.76 | $42.80 | $43.51 | $31.59 | 1,371,320 |
| 2016-08-18 | $43.26 | $43.65 | $42.81 | $42.91 | $31.15 | 1,339,070 |
| 2016-08-17 | $43.10 | $43.66 | $42.88 | $43.43 | $31.53 | 1,203,110 |
| 2016-08-16 | $43.05 | $43.50 | $42.90 | $43.20 | $31.36 | 1,525,540 |
| 2016-08-15 | $41.68 | $43.20 | $41.20 | $42.90 | $31.14 | 2,299,260 |
| 2016-08-12 | $41.30 | $41.75 | $41.15 | $41.64 | $30.23 | 683,740 |
| 2016-08-11 | $42.48 | $42.50 | $41.30 | $41.31 | $29.99 | 1,804,710 |
| 2016-08-10 | $42.98 | $43.25 | $42.28 | $42.55 | $30.89 | 1,563,530 |
| 2016-08-09 | $42.36 | $43.00 | $42.35 | $42.88 | $31.13 | 1,235,710 |
| 2016-08-08 | $42.01 | $42.38 | $41.09 | $42.35 | $30.75 | 1,132,340 |
| 2016-08-05 | $42.55 | $42.89 | $42.15 | $42.33 | $30.73 | 868,960 |
| 2016-08-04 | $42.35 | $42.66 | $41.90 | $42.55 | $30.89 | 911,940 |
| 2016-08-03 | $42.16 | $42.95 | $42.07 | $42.38 | $30.77 | 1,067,910 |
| 2016-08-02 | $42.21 | $42.29 | $41.75 | $42.20 | $30.64 | 1,035,510 |
| 2016-08-01 | $41.99 | $42.50 | $40.80 | $42.05 | $30.53 | 1,789,260 |
| 2016-07-29 | $44.32 | $44.45 | $42.30 | $42.59 | $30.92 | 2,061,030 |
| 2016-07-28 | $43.80 | $44.72 | $43.52 | $43.80 | $31.80 | 1,982,460 |
| 2016-07-27 | $47.83 | $47.98 | $44.25 | $44.36 | $32.20 | 3,760,800 |
| 2016-07-26 | $47.00 | $48.00 | $46.70 | $48.00 | $34.85 | 1,208,500 |
| 2016-07-25 | $48.28 | $48.41 | $46.91 | $47.50 | $34.48 | 2,131,670 |
| 2016-07-22 | $48.24 | $49.00 | $47.78 | $48.28 | $35.05 | 2,259,450 |
| 2016-07-21 | $48.60 | $48.98 | $48.01 | $48.49 | $35.20 | 2,311,890 |
| 2016-07-20 | $48.80 | $50.07 | $48.50 | $48.60 | $35.28 | 3,175,050 |
| 2016-07-19 | $48.48 | $48.93 | $48.02 | $48.71 | $35.36 | 2,331,830 |
| 2016-07-18 | $49.34 | $49.34 | $48.00 | $48.82 | $35.44 | 3,448,540 |
| 2016-07-15 | $46.60 | $49.49 | $46.60 | $49.15 | $35.68 | 5,842,000 |
| 2016-07-14 | $46.66 | $47.49 | $46.60 | $47.27 | $34.32 | 1,835,790 |
| 2016-07-13 | $47.29 | $47.80 | $46.63 | $47.28 | $34.32 | 2,886,000 |
| 2016-07-12 | $47.39 | $47.89 | $45.21 | $47.20 | $34.27 | 5,140,200 |
| 2016-07-11 | $49.40 | $49.59 | $47.00 | $47.50 | $34.48 | 4,284,280 |
| 2016-07-08 | $49.28 | $49.60 | $48.75 | $49.40 | $35.86 | 2,783,510 |
| 2016-07-07 | $48.85 | $49.57 | $48.21 | $49.50 | $35.94 | 4,033,220 |
| 2016-07-06 | $48.86 | $49.60 | $48.60 | $49.10 | $35.65 | 3,241,220 |
| 2016-07-05 | $51.00 | $51.00 | $48.70 | $49.20 | $35.72 | 3,820,510 |
| 2016-07-04 | $48.62 | $50.75 | $48.40 | $49.56 | $35.98 | 6,089,140 |
| 2016-07-01 | $49.55 | $49.66 | $48.10 | $49.12 | $35.66 | 4,287,050 |
| 2016-06-30 | $50.10 | $50.75 | $48.48 | $49.20 | $35.72 | 5,828,820 |
| 2016-06-29 | $50.80 | $52.38 | $49.80 | $50.95 | $36.99 | 6,682,250 |
| 2016-06-28 | $51.59 | $53.80 | $49.80 | $50.10 | $36.37 | 10,746,320 |
| 2016-06-27 | $46.20 | $51.37 | $46.20 | $51.37 | $37.29 | 12,746,990 |
| 2016-06-24 | $43.48 | $46.98 | $41.71 | $46.70 | $33.90 | 9,992,400 |
| 2016-06-23 | $43.70 | $45.00 | $43.30 | $43.90 | $31.87 | 5,496,230 |
| 2016-06-22 | $42.80 | $43.36 | $42.30 | $43.30 | $31.43 | 3,527,670 |
| 2016-06-21 | $41.90 | $44.00 | $41.35 | $42.48 | $30.84 | 5,496,160 |
| 2016-06-20 | $40.15 | $41.54 | $39.39 | $41.22 | $29.92 | 2,374,490 |
| 2016-06-17 | $40.55 | $41.36 | $40.17 | $40.50 | $29.40 | 2,288,750 |
| 2016-06-16 | $40.66 | $41.12 | $39.95 | $40.50 | $29.40 | 2,456,140 |
| 2016-06-15 | $38.52 | $41.39 | $38.30 | $40.66 | $29.52 | 2,504,290 |
| 2016-06-14 | $39.04 | $39.46 | $38.66 | $39.08 | $28.37 | 1,704,870 |
| 2016-06-13 | $42.00 | $42.46 | $38.94 | $38.94 | $28.27 | 3,658,580 |
| 2016-06-10 | $43.27 | $43.27 | $43.27 | $43.27 | $31.41 | 0 |
| 2016-06-09 | $43.27 | $43.27 | $43.27 | $43.27 | $31.41 | 0 |
| 2016-06-08 | $44.41 | $44.41 | $43.00 | $43.27 | $31.41 | 2,961,570 |
| 2016-06-07 | $43.25 | $44.79 | $42.95 | $44.40 | $32.23 | 3,598,740 |
| 2016-06-06 | $44.00 | $44.20 | $42.88 | $43.24 | $31.39 | 3,633,820 |
| 2016-06-03 | $42.81 | $44.88 | $42.81 | $44.28 | $32.15 | 6,784,620 |
| 2016-06-02 | $41.70 | $42.88 | $41.39 | $42.81 | $31.08 | 4,345,230 |
| 2016-06-01 | $41.58 | $42.50 | $41.02 | $42.03 | $30.51 | 4,140,380 |
| 2016-05-31 | $39.10 | $41.59 | $38.90 | $41.49 | $30.12 | 4,497,350 |
| 2016-05-30 | $80.00 | $80.79 | $78.90 | $79.08 | $28.49 | 1,134,430 |
| 2016-05-27 | $80.78 | $82.56 | $80.06 | $81.62 | $29.40 | 1,144,310 |
| 2016-05-26 | $79.88 | $80.78 | $76.32 | $80.78 | $29.10 | 805,560 |
| 2016-05-25 | $82.00 | $82.40 | $79.50 | $80.00 | $28.82 | 977,090 |
| 2016-05-24 | $80.97 | $80.97 | $78.86 | $79.72 | $28.72 | 580,000 |
| 2016-05-23 | $79.10 | $81.22 | $78.39 | $80.97 | $29.17 | 1,129,380 |
| 2016-05-20 | $75.50 | $78.40 | $75.08 | $78.30 | $28.21 | 554,110 |
| 2016-05-19 | $75.29 | $77.88 | $75.05 | $76.50 | $27.56 | 591,480 |
| 2016-05-18 | $78.39 | $78.48 | $74.80 | $75.30 | $27.13 | 688,340 |
| 2016-05-17 | $79.10 | $79.89 | $78.10 | $79.10 | $28.50 | 471,530 |
| 2016-05-16 | $76.45 | $79.50 | $76.07 | $78.98 | $28.45 | 683,520 |
| 2016-05-13 | $76.95 | $78.42 | $76.01 | $76.45 | $27.54 | 439,800 |
| 2016-05-12 | $77.69 | $77.70 | $74.50 | $77.08 | $27.77 | 659,400 |
| 2016-05-11 | $79.38 | $79.88 | $78.40 | $78.80 | $28.39 | 704,260 |
| 2016-05-10 | $78.60 | $79.35 | $78.11 | $78.90 | $28.42 | 519,210 |
| 2016-05-09 | $82.01 | $82.01 | $78.01 | $78.50 | $28.28 | 864,960 |
| 2016-05-06 | $86.28 | $86.59 | $81.98 | $82.89 | $29.86 | 1,817,360 |
| 2016-05-05 | $83.38 | $86.35 | $83.00 | $86.30 | $31.09 | 1,482,000 |
| 2016-05-04 | $84.70 | $84.80 | $83.63 | $83.74 | $30.17 | 939,530 |
| 2016-05-03 | $81.83 | $84.80 | $81.01 | $84.70 | $30.51 | 1,225,640 |
| 2016-05-02 | $81.61 | $81.61 | $81.61 | $81.61 | $29.40 | 0 |
| 2016-04-29 | $79.23 | $82.32 | $79.19 | $81.61 | $29.40 | 1,424,020 |
| 2016-04-28 | $79.56 | $79.99 | $78.10 | $79.70 | $28.71 | 990,310 |
| 2016-04-27 | $79.70 | $81.14 | $79.11 | $79.85 | $28.77 | 1,479,050 |
| 2016-04-26 | $79.02 | $80.25 | $78.83 | $80.00 | $28.82 | 1,322,830 |
| 2016-04-25 | $78.08 | $79.94 | $78.00 | $79.80 | $28.75 | 1,438,860 |
| 2016-04-22 | $83.01 | $85.00 | $78.00 | $81.28 | $29.28 | 1,721,570 |
| 2016-04-21 | $87.00 | $90.17 | $84.87 | $85.01 | $30.63 | 1,291,990 |
| 2016-04-20 | $90.55 | $93.79 | $85.00 | $87.99 | $31.70 | 1,890,480 |
| 2016-04-19 | $90.61 | $91.89 | $89.20 | $90.31 | $32.53 | 605,180 |
| 2016-04-18 | $92.57 | $92.57 | $89.02 | $89.80 | $32.35 | 786,030 |
| 2016-04-15 | $92.52 | $93.88 | $91.42 | $93.04 | $33.52 | 1,006,010 |
| 2016-04-14 | $91.08 | $92.91 | $90.80 | $92.52 | $33.33 | 842,900 |
| 2016-04-13 | $89.27 | $92.78 | $88.88 | $90.42 | $32.57 | 1,032,870 |
| 2016-04-12 | $91.25 | $92.50 | $86.51 | $88.88 | $32.02 | 1,095,010 |
| 2016-04-11 | $91.60 | $92.88 | $90.72 | $92.19 | $33.21 | 1,066,460 |
| 2016-04-08 | $89.26 | $90.99 | $88.00 | $90.00 | $32.42 | 833,430 |
| 2016-04-07 | $93.43 | $94.27 | $90.40 | $90.65 | $32.66 | 1,442,030 |
| 2016-04-06 | $91.49 | $94.60 | $90.00 | $94.47 | $34.03 | 1,301,530 |
| 2016-04-05 | $89.76 | $91.97 | $87.52 | $91.52 | $32.97 | 1,352,360 |
| 2016-04-04 | $90.00 | $90.00 | $90.00 | $90.00 | $32.42 | 0 |
| 2016-04-01 | $87.80 | $90.00 | $86.10 | $90.00 | $32.42 | 1,150,240 |
| 2016-03-31 | $85.50 | $92.00 | $85.41 | $89.80 | $32.35 | 1,742,810 |
| 2016-03-30 | $80.21 | $85.72 | $80.21 | $85.01 | $30.63 | 942,080 |
| 2016-03-29 | $82.67 | $82.99 | $78.03 | $79.30 | $28.57 | 931,040 |
| 2016-03-28 | $86.55 | $87.89 | $82.30 | $83.23 | $29.98 | 1,157,970 |
| 2016-03-25 | $84.10 | $87.88 | $84.10 | $86.68 | $31.23 | 958,690 |
| 2016-03-24 | $84.29 | $87.48 | $83.23 | $84.85 | $30.57 | 1,251,910 |
| 2016-03-23 | $82.66 | $85.40 | $82.40 | $85.15 | $30.68 | 857,430 |
| 2016-03-22 | $81.60 | $85.00 | $81.10 | $83.43 | $30.06 | 1,007,750 |
| 2016-03-21 | $83.20 | $83.84 | $81.52 | $83.19 | $29.97 | 986,670 |
| 2016-03-18 | $77.51 | $82.40 | $77.51 | $81.99 | $29.54 | 1,271,930 |
| 2016-03-17 | $73.22 | $77.96 | $73.22 | $77.41 | $27.89 | 928,210 |
| 2016-03-16 | $75.40 | $76.98 | $72.00 | $72.91 | $26.27 | 677,780 |
| 2016-03-15 | $76.59 | $77.90 | $74.73 | $74.96 | $27.00 | 746,090 |
| 2016-03-14 | $74.63 | $79.48 | $74.63 | $77.30 | $27.85 | 1,234,220 |
| 2016-03-11 | $69.39 | $76.79 | $69.10 | $73.98 | $26.65 | 1,070,630 |
| 2016-03-10 | $70.00 | $71.88 | $69.02 | $70.02 | $25.22 | 411,560 |
| 2016-03-09 | $69.00 | $71.49 | $67.50 | $69.80 | $25.15 | 528,090 |
| 2016-03-08 | $69.79 | $71.86 | $64.11 | $71.13 | $25.62 | 719,300 |
| 2016-03-07 | $68.18 | $71.96 | $68.18 | $69.90 | $25.18 | 572,990 |
| 2016-03-04 | $75.00 | $75.30 | $67.55 | $68.18 | $24.56 | 1,005,550 |
| 2016-03-03 | $75.90 | $78.80 | $75.00 | $75.06 | $27.04 | 599,030 |
| 2016-03-02 | $72.97 | $76.88 | $72.02 | $76.43 | $27.53 | 732,740 |
| 2016-03-01 | $72.00 | $74.90 | $66.35 | $73.80 | $26.59 | 1,125,400 |
| 2016-02-29 | $81.90 | $81.90 | $73.71 | $73.71 | $26.55 | 631,420 |
| 2016-02-26 | $82.45 | $83.49 | $80.01 | $81.90 | $29.50 | 509,670 |
| 2016-02-25 | $88.00 | $89.48 | $80.00 | $80.89 | $29.14 | 720,280 |
| 2016-02-24 | $90.02 | $90.90 | $83.00 | $87.29 | $31.45 | 708,900 |
| 2016-02-23 | $92.30 | $92.58 | $89.50 | $90.60 | $32.64 | 554,100 |
| 2016-02-22 | $92.99 | $93.89 | $91.25 | $92.30 | $33.25 | 541,120 |
| 2016-02-19 | $90.00 | $92.45 | $89.11 | $91.80 | $33.07 | 531,180 |
| 2016-02-18 | $91.79 | $92.88 | $90.09 | $90.88 | $32.74 | 697,770 |
| 2016-02-17 | $89.90 | $91.71 | $88.05 | $91.23 | $32.87 | 610,280 |
| 2016-02-16 | $85.56 | $90.10 | $85.56 | $89.72 | $32.32 | 503,670 |
| 2016-02-15 | $81.00 | $86.48 | $81.00 | $85.24 | $30.71 | 390,570 |
| 2016-02-12 | $86.52 | $86.52 | $86.52 | $86.52 | $31.17 | 0 |
| 2016-02-11 | $86.52 | $86.52 | $86.52 | $86.52 | $31.17 | 0 |
| 2016-02-10 | $86.52 | $86.52 | $86.52 | $86.52 | $31.17 | 0 |
| 2016-02-09 | $86.52 | $86.52 | $86.52 | $86.52 | $31.17 | 0 |
| 2016-02-08 | $86.52 | $86.52 | $86.52 | $86.52 | $31.17 | 0 |
| 2016-02-05 | $88.00 | $88.80 | $86.50 | $86.52 | $31.17 | 400,560 |
| 2016-02-04 | $85.27 | $89.00 | $84.81 | $87.89 | $31.66 | 519,850 |
| 2016-02-03 | $84.49 | $85.18 | $82.50 | $85.00 | $30.62 | 374,960 |
| 2016-02-02 | $82.20 | $86.38 | $82.20 | $85.43 | $30.78 | 553,640 |
| 2016-02-01 | $82.50 | $84.60 | $81.00 | $82.60 | $29.76 | 556,540 |
| 2016-01-29 | $77.86 | $82.88 | $77.11 | $82.00 | $29.54 | 541,800 |
| 2016-01-28 | $82.97 | $84.69 | $77.00 | $77.86 | $28.05 | 582,670 |
| 2016-01-27 | $84.00 | $86.00 | $77.77 | $84.70 | $30.51 | 697,730 |
| 2016-01-26 | $91.50 | $91.90 | $83.70 | $83.70 | $30.15 | 749,050 |
| 2016-01-25 | $90.40 | $98.11 | $90.40 | $93.00 | $33.50 | 690,360 |
| 2016-01-22 | $87.80 | $89.88 | $84.56 | $89.20 | $32.13 | 473,720 |
| 2016-01-21 | $88.89 | $92.33 | $86.00 | $86.00 | $30.98 | 663,320 |
| 2016-01-20 | $90.70 | $92.65 | $89.48 | $90.40 | $32.57 | 617,820 |
| 2016-01-19 | $88.09 | $91.95 | $87.01 | $91.85 | $33.09 | 628,530 |
| 2016-01-18 | $81.81 | $89.32 | $81.81 | $88.10 | $31.74 | 627,550 |
| 2016-01-15 | $88.04 | $89.99 | $84.30 | $84.50 | $30.44 | 671,000 |
| 2016-01-14 | $79.80 | $89.88 | $78.50 | $89.05 | $32.08 | 1,154,770 |
| 2016-01-13 | $84.51 | $89.78 | $82.00 | $82.08 | $29.57 | 1,079,490 |
| 2016-01-12 | $81.98 | $88.00 | $80.21 | $84.00 | $30.26 | 914,670 |
| 2016-01-11 | $90.59 | $93.01 | $83.25 | $83.25 | $29.99 | 904,760 |
| 2016-01-08 | $94.90 | $95.61 | $86.10 | $92.50 | $33.32 | 779,690 |
| 2016-01-07 | $100.00 | $100.15 | $92.50 | $92.52 | $33.33 | 226,900 |
| 2016-01-06 | $99.61 | $103.00 | $99.56 | $102.78 | $37.03 | 637,740 |
| 2016-01-05 | $97.20 | $104.70 | $94.28 | $99.55 | $35.86 | 941,760 |
| 2016-01-04 | $115.01 | $115.05 | $103.74 | $103.74 | $37.37 | 882,200 |
| 2016-01-01 | $115.27 | $115.27 | $115.27 | $115.27 | $41.53 | 0 |
| 2015-12-31 | $120.00 | $120.78 | $115.00 | $115.27 | $41.53 | 540,150 |
| 2015-12-30 | $120.34 | $121.10 | $117.45 | $120.00 | $43.23 | 487,050 |
| 2015-12-29 | $119.10 | $121.51 | $116.60 | $119.74 | $43.14 | 599,710 |
| 2015-12-28 | $126.95 | $131.66 | $119.00 | $120.00 | $43.23 | 1,265,850 |
| 2015-12-25 | $130.58 | $132.35 | $124.00 | $126.70 | $45.64 | 1,477,800 |
| 2015-12-24 | $122.00 | $132.79 | $121.15 | $130.35 | $46.96 | 1,742,600 |
| 2015-12-23 | $120.00 | $125.97 | $119.36 | $122.34 | $44.07 | 1,168,710 |
| 2015-12-22 | $120.00 | $121.25 | $118.31 | $119.91 | $43.20 | 516,070 |
| 2015-12-21 | $120.00 | $121.88 | $118.50 | $120.19 | $43.30 | 513,160 |
| 2015-12-18 | $123.61 | $124.39 | $120.00 | $120.52 | $43.42 | 720,380 |
| 2015-12-17 | $118.60 | $123.60 | $118.60 | $123.45 | $44.47 | 986,920 |
| 2015-12-16 | $117.50 | $120.97 | $116.86 | $118.50 | $42.69 | 553,860 |
| 2015-12-15 | $117.00 | $120.55 | $115.51 | $116.54 | $41.98 | 465,350 |
| 2015-12-14 | $112.00 | $118.00 | $110.82 | $117.20 | $42.22 | 559,880 |
| 2015-12-11 | $116.00 | $116.00 | $113.00 | $113.47 | $40.88 | 576,720 |
| 2015-12-10 | $117.30 | $118.47 | $115.28 | $116.03 | $41.80 | 610,890 |
| 2015-12-09 | $118.00 | $120.65 | $115.20 | $117.32 | $42.26 | 802,800 |
| 2015-12-08 | $119.27 | $122.88 | $117.40 | $118.80 | $42.80 | 817,040 |
| 2015-12-07 | $122.14 | $122.14 | $117.12 | $119.45 | $43.03 | 857,480 |
| 2015-12-04 | $122.99 | $125.85 | $119.89 | $121.99 | $43.95 | 835,420 |
| 2015-12-03 | $118.00 | $128.69 | $117.30 | $123.81 | $44.60 | 1,135,240 |
| 2015-12-02 | $124.20 | $125.48 | $113.00 | $118.00 | $42.51 | 1,354,490 |
| 2015-12-01 | $132.00 | $134.00 | $120.90 | $124.51 | $44.86 | 2,026,340 |
| 2015-11-30 | $125.01 | $135.00 | $121.09 | $133.92 | $48.25 | 2,289,000 |
| 2015-11-27 | $128.52 | $132.00 | $120.00 | $125.00 | $45.03 | 1,765,170 |
| 2015-11-26 | $130.00 | $137.88 | $127.52 | $128.51 | $46.30 | 1,712,000 |
| 2015-11-25 | $131.90 | $132.28 | $128.00 | $130.02 | $46.84 | 1,889,070 |
| 2015-11-24 | $121.30 | $131.98 | $121.30 | $131.98 | $47.55 | 2,847,150 |
| 2015-11-23 | $127.15 | $131.00 | $119.28 | $123.53 | $44.50 | 2,083,850 |
| 2015-11-20 | $128.20 | $135.00 | $124.01 | $130.29 | $46.94 | 1,437,300 |
| 2015-11-19 | $119.00 | $129.90 | $118.00 | $129.38 | $46.61 | 1,242,690 |
| 2015-11-18 | $117.01 | $123.00 | $117.00 | $118.35 | $42.64 | 995,170 |
| 2015-11-17 | $125.81 | $132.00 | $118.15 | $118.52 | $42.70 | 1,155,550 |
| 2015-11-16 | $117.85 | $127.90 | $117.50 | $123.80 | $44.60 | 1,207,160 |
| 2015-11-13 | $136.79 | $136.84 | $126.72 | $126.72 | $45.65 | 2,591,510 |
| 2015-11-12 | $139.79 | $146.49 | $135.03 | $140.80 | $50.72 | 1,894,310 |
| 2015-11-11 | $128.63 | $141.00 | $127.02 | $141.00 | $50.80 | 1,400,640 |
| 2015-11-10 | $128.00 | $131.97 | $125.01 | $128.63 | $46.34 | 1,063,480 |
| 2015-11-09 | $123.36 | $133.10 | $120.00 | $130.85 | $47.14 | 1,748,140 |
| 2015-11-06 | $115.01 | $127.58 | $114.50 | $126.36 | $45.52 | 1,593,370 |
| 2015-11-05 | $110.90 | $116.80 | $109.50 | $116.07 | $41.81 | 1,267,670 |
| 2015-11-04 | $106.02 | $112.99 | $106.02 | $111.19 | $40.06 | 1,009,040 |
| 2015-11-03 | $109.98 | $109.98 | $103.40 | $106.15 | $38.24 | 1,278,690 |
| 2015-11-02 | $105.00 | $117.81 | $103.16 | $109.01 | $39.27 | 1,526,230 |
| 2015-10-30 | $104.99 | $111.00 | $101.03 | $107.10 | $38.58 | 960,420 |
| 2015-10-29 | $106.37 | $108.56 | $103.00 | $106.24 | $38.27 | 710,950 |
| 2015-10-28 | $102.02 | $113.29 | $101.00 | $106.36 | $38.32 | 1,517,050 |
| 2015-10-27 | $95.85 | $103.70 | $90.50 | $102.99 | $37.10 | 1,459,870 |
| 2015-10-26 | $102.00 | $102.00 | $90.12 | $96.12 | $34.63 | 1,019,800 |
| 2015-10-23 | $95.72 | $101.88 | $95.28 | $98.72 | $35.56 | 1,348,040 |
| 2015-10-22 | $88.79 | $95.80 | $88.61 | $95.29 | $34.33 | 1,038,300 |
| 2015-10-21 | $97.00 | $97.80 | $88.20 | $88.80 | $31.99 | 1,330,360 |
| 2015-10-20 | $93.33 | $99.00 | $92.98 | $98.00 | $35.30 | 1,190,560 |
| 2015-10-19 | $92.00 | $94.20 | $89.80 | $94.20 | $33.94 | 1,110,970 |
| 2015-10-16 | $93.58 | $97.70 | $90.04 | $92.54 | $33.34 | 1,638,660 |
| 2015-10-15 | $82.50 | $91.91 | $82.18 | $91.91 | $33.11 | 1,260,690 |
| 2015-10-14 | $79.14 | $86.50 | $78.23 | $83.55 | $30.10 | 1,302,940 |
| 2015-10-13 | $78.96 | $80.60 | $78.00 | $80.14 | $28.87 | 779,840 |
| 2015-10-12 | $74.00 | $79.96 | $74.00 | $79.50 | $28.64 | 997,790 |
| 2015-10-09 | $72.61 | $74.47 | $72.61 | $74.18 | $26.72 | 400,030 |
| 2015-10-08 | $72.72 | $74.18 | $71.10 | $73.21 | $26.37 | 691,590 |
| 2015-10-07 | $69.91 | $69.91 | $69.91 | $69.91 | $25.19 | 0 |
| 2015-10-06 | $69.91 | $69.91 | $69.91 | $69.91 | $25.19 | 0 |
| 2015-10-05 | $69.91 | $69.91 | $69.91 | $69.91 | $25.19 | 0 |
| 2015-10-02 | $69.91 | $69.91 | $69.91 | $69.91 | $25.19 | 0 |
| 2015-10-01 | $69.91 | $69.91 | $69.91 | $69.91 | $25.19 | 0 |
| 2015-09-30 | $69.98 | $70.85 | $68.52 | $69.91 | $25.19 | 320,400 |
| 2015-09-29 | $69.70 | $71.29 | $68.30 | $69.35 | $24.98 | 360,460 |
| 2015-09-28 | $68.09 | $71.47 | $66.20 | $71.40 | $25.72 | 576,570 |
| 2015-09-25 | $71.99 | $72.09 | $65.10 | $68.30 | $24.61 | 556,330 |
| 2015-09-24 | $72.70 | $74.60 | $71.00 | $71.99 | $25.93 | 573,380 |
| 2015-09-23 | $72.50 | $73.55 | $71.25 | $72.60 | $26.15 | 531,210 |
| 2015-09-22 | $73.99 | $74.73 | $72.01 | $73.10 | $26.33 | 765,450 |
| 2015-09-21 | $70.98 | $75.50 | $69.82 | $73.90 | $26.62 | 883,300 |
| 2015-09-18 | $68.90 | $72.25 | $68.05 | $71.00 | $25.58 | 989,500 |
| 2015-09-17 | $66.00 | $72.00 | $66.00 | $67.25 | $24.23 | 1,317,280 |
| 2015-09-16 | $61.70 | $67.10 | $60.20 | $67.10 | $24.17 | 779,320 |
| 2015-09-15 | $61.53 | $67.88 | $58.80 | $61.00 | $21.98 | 539,750 |
| 2015-09-14 | $68.80 | $70.70 | $61.73 | $61.73 | $22.24 | 640,150 |
| 2015-09-11 | $66.50 | $72.00 | $66.08 | $68.59 | $24.71 | 718,000 |
| 2015-09-10 | $68.10 | $69.29 | $66.08 | $66.36 | $23.91 | 545,780 |
| 2015-09-09 | $65.68 | $72.00 | $65.56 | $69.39 | $25.00 | 840,480 |
| 2015-09-08 | $60.02 | $66.63 | $59.67 | $66.00 | $23.78 | 612,780 |
| 2015-09-07 | $60.00 | $62.93 | $59.00 | $60.89 | $21.94 | 654,890 |
| 2015-09-04 | $58.42 | $58.42 | $58.42 | $58.42 | $21.05 | 0 |
| 2015-09-03 | $58.42 | $58.42 | $58.42 | $58.42 | $21.05 | 0 |
| 2015-09-02 | $56.69 | $61.89 | $55.02 | $58.42 | $21.05 | 568,940 |
| 2015-09-01 | $65.65 | $65.65 | $58.50 | $58.50 | $21.07 | 707,990 |
| 2015-08-31 | $70.11 | $70.11 | $65.00 | $65.00 | $23.42 | 729,200 |
| 2015-08-28 | $66.66 | $72.97 | $66.66 | $71.89 | $25.90 | 890,120 |
| 2015-08-27 | $65.12 | $68.00 | $63.52 | $66.80 | $24.06 | 698,850 |
| 2015-08-26 | $64.97 | $69.38 | $62.15 | $64.08 | $23.09 | 969,000 |
| 2015-08-25 | $64.50 | $69.78 | $64.49 | $64.49 | $23.23 | 909,290 |
| 2015-08-24 | $77.40 | $77.46 | $71.66 | $71.66 | $25.82 | 422,350 |
| 2015-08-21 | $85.00 | $85.90 | $79.40 | $79.62 | $28.68 | 809,800 |
| 2015-08-20 | $88.88 | $88.88 | $86.00 | $86.00 | $30.98 | 441,750 |
| 2015-08-19 | $85.51 | $91.00 | $83.01 | $89.10 | $32.10 | 838,850 |
| 2015-08-18 | $94.00 | $94.70 | $87.00 | $87.00 | $31.34 | 1,256,140 |
| 2015-08-17 | $101.30 | $101.30 | $93.09 | $94.00 | $33.86 | 936,610 |
| 2015-08-14 | $102.08 | $103.38 | $101.02 | $101.03 | $36.40 | 876,110 |
| 2015-08-13 | $101.21 | $103.00 | $97.89 | $102.00 | $36.75 | 731,370 |
| 2015-08-12 | $99.00 | $104.42 | $97.00 | $102.10 | $36.78 | 925,480 |
| 2015-08-11 | $100.88 | $105.00 | $100.00 | $100.85 | $36.33 | 794,290 |
| 2015-08-10 | $95.50 | $103.56 | $95.07 | $101.49 | $36.56 | 877,520 |
| 2015-08-07 | $90.20 | $95.49 | $90.20 | $94.96 | $34.21 | 817,740 |
| 2015-08-06 | $89.07 | $91.92 | $87.70 | $89.60 | $32.28 | 503,540 |
| 2015-08-05 | $89.44 | $93.98 | $87.60 | $91.58 | $32.99 | 933,600 |
| 2015-08-04 | $85.53 | $90.38 | $84.02 | $90.38 | $32.56 | 841,150 |
| 2015-08-03 | $89.90 | $91.50 | $82.63 | $83.20 | $29.97 | 901,120 |
| 2015-07-31 | $93.00 | $96.80 | $89.60 | $91.81 | $33.07 | 929,440 |
| 2015-07-30 | $98.20 | $103.50 | $94.28 | $94.97 | $34.21 | 1,136,710 |
| 2015-07-29 | $95.11 | $99.80 | $88.86 | $99.80 | $35.95 | 1,232,970 |
| 2015-07-28 | $91.58 | $98.99 | $88.53 | $92.50 | $33.32 | 1,522,100 |
Baoding Lucky Innovative Materials Company Ltd (300446) News Headlines
Recent Baoding Lucky Innovative Materials Company Ltd (300446) News
Similar Companies to Baoding Lucky Innovative Materials Company Ltd (300446) 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 | -- | -- | -- |