Guangdong Failong Crystal Technology Company Ltd (300460) Exchange: SHE
Data as of July 17, 2025
$10.74 ($-0.30) -2.72%
Guangdong Failong Crystal Technology Company Ltd - Daily Information
Click for more stock information on Guangdong Failong Crystal Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.99 |
| Previous Close | $10.74 |
| High | $11.01 |
| Low | $10.70 |
| Adjusted Open | $10.99 |
| Previous Adjusted Close | $10.74 |
| Adjusted High | $11.01 |
| Adjusted Low | $10.70 |
About Guangdong Failong Crystal Technology Company Ltd (300460)
Invest in Guangdong Failong Crystal Technology Company Ltd (300460)
Historical Stock Data for Guangdong Failong Crystal Technology Company Ltd (300460)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.99 | $11.01 | $10.70 | $10.74 | $10.74 | 13,404,100 |
| 2025-07-08 | $10.66 | $11.16 | $10.54 | $11.04 | $11.04 | 18,527,870 |
| 2025-07-07 | $10.58 | $10.71 | $10.45 | $10.64 | $10.64 | 9,413,810 |
| 2025-07-04 | $10.99 | $11.01 | $10.61 | $10.61 | $10.61 | 14,912,670 |
| 2025-07-03 | $10.78 | $11.07 | $10.70 | $10.99 | $10.99 | 15,839,580 |
| 2025-07-02 | $10.99 | $11.02 | $10.70 | $10.79 | $10.79 | 14,220,500 |
| 2025-07-01 | $11.38 | $11.46 | $10.93 | $11.02 | $11.02 | 21,276,880 |
| 2025-06-30 | $10.87 | $11.45 | $10.80 | $11.38 | $11.38 | 32,374,460 |
| 2025-06-27 | $10.96 | $11.04 | $10.61 | $10.75 | $10.75 | 20,886,720 |
| 2025-06-26 | $11.04 | $11.16 | $10.82 | $10.90 | $10.90 | 22,893,300 |
| 2025-06-25 | $11.30 | $11.47 | $10.91 | $11.20 | $11.20 | 29,976,800 |
| 2025-06-24 | $11.31 | $11.79 | $11.15 | $11.21 | $11.21 | 31,519,490 |
| 2025-06-23 | $11.20 | $11.36 | $10.68 | $11.31 | $11.31 | 31,564,580 |
| 2025-06-20 | $11.76 | $12.19 | $11.11 | $11.12 | $11.12 | 43,596,890 |
| 2025-06-19 | $11.20 | $12.90 | $11.11 | $12.10 | $12.10 | 59,507,970 |
| 2025-06-18 | $10.48 | $12.11 | $10.26 | $11.42 | $11.42 | 54,455,730 |
| 2025-06-17 | $10.24 | $11.11 | $10.12 | $10.68 | $10.68 | 44,186,570 |
| 2025-06-13 | $10.45 | $10.89 | $10.00 | $10.04 | $10.04 | 50,922,800 |
| 2025-06-12 | $9.02 | $10.87 | $9.02 | $10.87 | $10.87 | 51,539,580 |
| 2025-06-11 | $8.99 | $9.13 | $8.90 | $9.06 | $9.06 | 6,197,400 |
| 2025-06-10 | $9.19 | $9.20 | $8.82 | $8.92 | $8.92 | 8,471,600 |
| 2025-06-09 | $9.10 | $9.20 | $9.08 | $9.14 | $9.14 | 6,839,620 |
| 2025-06-06 | $9.14 | $9.20 | $9.00 | $9.10 | $9.10 | 7,574,560 |
| 2025-06-05 | $8.94 | $9.14 | $8.85 | $9.13 | $9.13 | 8,866,100 |
| 2025-06-04 | $8.90 | $9.01 | $8.84 | $8.94 | $8.94 | 5,712,440 |
| 2025-06-03 | $8.93 | $9.09 | $8.85 | $8.87 | $8.87 | 5,674,020 |
| 2025-05-30 | $9.13 | $9.17 | $8.78 | $9.02 | $9.02 | 10,584,580 |
| 2025-05-29 | $8.84 | $9.18 | $8.84 | $9.13 | $9.13 | 9,065,340 |
| 2025-05-28 | $8.97 | $9.05 | $8.80 | $8.85 | $8.85 | 4,759,600 |
| 2025-05-27 | $9.02 | $9.05 | $8.86 | $8.95 | $8.95 | 4,603,640 |
| 2025-05-26 | $8.72 | $9.09 | $8.72 | $9.02 | $9.02 | 6,938,420 |
| 2025-05-23 | $8.81 | $9.04 | $8.70 | $8.71 | $8.71 | 7,414,000 |
| 2025-05-22 | $8.89 | $9.12 | $8.80 | $8.81 | $8.81 | 5,533,300 |
| 2025-05-21 | $9.13 | $9.13 | $8.90 | $8.97 | $8.97 | 5,536,700 |
| 2025-05-20 | $9.00 | $9.15 | $8.86 | $9.13 | $9.13 | 5,482,620 |
| 2025-05-19 | $8.88 | $9.06 | $8.72 | $9.00 | $9.00 | 5,992,300 |
| 2025-05-16 | $8.75 | $8.89 | $8.67 | $8.80 | $8.80 | 5,286,000 |
| 2025-05-15 | $9.03 | $9.09 | $8.67 | $8.77 | $8.77 | 7,760,300 |
| 2025-05-14 | $9.09 | $9.18 | $8.88 | $8.98 | $8.98 | 6,469,100 |
| 2025-05-13 | $9.25 | $9.32 | $9.00 | $9.09 | $9.09 | 8,162,800 |
| 2025-05-12 | $9.06 | $9.17 | $8.95 | $9.13 | $9.13 | 7,193,120 |
| 2025-05-09 | $9.22 | $9.29 | $8.90 | $8.91 | $8.91 | 9,620,840 |
| 2025-05-08 | $9.00 | $9.26 | $8.85 | $9.23 | $9.23 | 9,855,050 |
| 2025-05-07 | $9.15 | $9.23 | $8.77 | $8.87 | $8.87 | 11,725,640 |
| 2025-05-06 | $8.55 | $8.97 | $8.51 | $8.95 | $8.95 | 14,319,400 |
| 2025-04-30 | $8.53 | $8.56 | $8.11 | $8.36 | $8.36 | 16,274,850 |
| 2025-04-29 | $7.61 | $8.33 | $7.51 | $8.18 | $8.18 | 27,140,150 |
| 2025-04-28 | $7.12 | $7.88 | $7.12 | $7.74 | $7.74 | 36,430,180 |
| 2025-04-25 | $8.63 | $8.86 | $8.63 | $8.63 | $8.63 | 15,705,800 |
| 2025-04-24 | $11.08 | $11.08 | $10.65 | $10.79 | $10.79 | 5,772,100 |
| 2025-04-23 | $11.03 | $11.13 | $10.90 | $11.07 | $11.07 | 3,676,600 |
| 2025-04-22 | $11.04 | $11.18 | $10.95 | $10.95 | $10.95 | 4,129,100 |
| 2025-04-21 | $10.89 | $11.07 | $10.87 | $11.06 | $11.06 | 3,621,500 |
| 2025-04-18 | $10.81 | $11.01 | $10.76 | $10.96 | $10.96 | 3,800,300 |
| 2025-04-17 | $10.95 | $11.14 | $10.87 | $10.90 | $10.90 | 4,437,000 |
| 2025-04-16 | $11.22 | $11.29 | $10.83 | $11.06 | $11.06 | 6,024,580 |
| 2025-04-15 | $11.17 | $11.28 | $11.01 | $11.24 | $11.24 | 6,623,560 |
| 2025-04-14 | $11.26 | $11.35 | $11.00 | $11.19 | $11.19 | 10,328,120 |
| 2025-04-11 | $10.48 | $11.09 | $10.30 | $10.94 | $10.94 | 12,676,020 |
| 2025-04-10 | $10.47 | $10.80 | $10.41 | $10.42 | $10.42 | 9,705,960 |
| 2025-04-09 | $9.80 | $10.29 | $9.00 | $10.22 | $10.22 | 10,080,360 |
| 2025-04-08 | $9.69 | $10.31 | $9.60 | $9.89 | $9.89 | 9,507,660 |
| 2025-04-07 | $11.00 | $11.10 | $9.42 | $9.46 | $9.46 | 11,811,960 |
| 2025-04-03 | $11.86 | $12.08 | $11.69 | $11.75 | $11.75 | 4,361,650 |
| 2025-04-02 | $12.10 | $12.22 | $11.91 | $11.96 | $11.96 | 5,524,750 |
| 2025-04-01 | $12.35 | $12.53 | $12.17 | $12.17 | $12.17 | 4,986,900 |
| 2025-03-31 | $12.20 | $12.50 | $12.01 | $12.29 | $12.29 | 6,863,800 |
| 2025-03-28 | $12.88 | $13.00 | $12.42 | $12.53 | $12.53 | 9,612,920 |
| 2025-03-27 | $12.22 | $12.88 | $11.95 | $12.66 | $12.66 | 11,769,020 |
| 2025-03-26 | $12.14 | $12.35 | $12.03 | $12.19 | $12.19 | 4,675,250 |
| 2025-03-25 | $12.15 | $12.30 | $11.86 | $12.23 | $12.23 | 6,764,960 |
| 2025-03-24 | $12.71 | $12.73 | $11.86 | $12.18 | $12.18 | 10,157,020 |
| 2025-03-21 | $13.00 | $13.05 | $12.67 | $12.75 | $12.75 | 9,172,020 |
| 2025-03-20 | $13.17 | $13.29 | $12.96 | $13.16 | $13.16 | 10,476,460 |
| 2025-03-19 | $13.24 | $13.28 | $13.06 | $13.10 | $13.10 | 9,268,300 |
| 2025-03-18 | $13.36 | $13.50 | $13.04 | $13.31 | $13.31 | 17,625,460 |
| 2025-03-17 | $12.56 | $13.96 | $12.47 | $13.29 | $13.29 | 24,356,860 |
| 2025-03-14 | $12.34 | $12.54 | $12.17 | $12.54 | $12.54 | 7,882,610 |
| 2025-03-13 | $12.87 | $12.89 | $12.20 | $12.34 | $12.34 | 10,382,350 |
| 2025-03-12 | $12.86 | $13.11 | $12.76 | $12.91 | $12.91 | 7,766,800 |
| 2025-03-11 | $12.67 | $12.83 | $12.57 | $12.77 | $12.77 | 7,429,720 |
| 2025-03-10 | $13.02 | $13.05 | $12.75 | $12.84 | $12.84 | 6,247,840 |
| 2025-03-07 | $13.20 | $13.38 | $12.87 | $12.98 | $12.98 | 8,805,950 |
| 2025-03-06 | $13.10 | $13.39 | $13.10 | $13.25 | $13.25 | 10,297,140 |
| 2025-03-05 | $12.98 | $13.16 | $12.75 | $13.11 | $13.11 | 8,459,900 |
| 2025-03-04 | $12.57 | $12.97 | $12.49 | $12.90 | $12.90 | 6,313,180 |
| 2025-03-03 | $12.61 | $12.96 | $12.36 | $12.66 | $12.66 | 7,953,580 |
| 2025-02-28 | $13.25 | $13.31 | $12.59 | $12.61 | $12.61 | 11,172,100 |
| 2025-02-27 | $13.60 | $13.67 | $13.16 | $13.38 | $13.38 | 14,598,540 |
| 2025-02-26 | $13.36 | $13.87 | $13.20 | $13.73 | $13.73 | 20,242,180 |
| 2025-02-25 | $13.12 | $13.51 | $13.07 | $13.37 | $13.37 | 12,301,740 |
| 2025-02-24 | $13.50 | $13.97 | $13.26 | $13.41 | $13.41 | 20,779,480 |
| 2025-02-20 | $12.88 | $13.11 | $12.81 | $13.07 | $13.07 | 14,355,220 |
| 2025-02-19 | $12.55 | $12.99 | $12.50 | $12.86 | $12.86 | 12,307,380 |
| 2025-02-18 | $13.08 | $13.30 | $12.53 | $12.58 | $12.58 | 16,512,190 |
| 2025-02-17 | $12.92 | $13.47 | $12.77 | $13.06 | $13.06 | 21,663,540 |
| 2025-02-14 | $12.11 | $13.90 | $11.91 | $12.89 | $12.89 | 27,566,000 |
| 2025-02-13 | $12.40 | $12.45 | $12.06 | $12.11 | $12.11 | 8,538,990 |
| 2025-02-12 | $12.36 | $12.45 | $12.22 | $12.45 | $12.45 | 7,643,200 |
| 2025-02-11 | $12.61 | $12.69 | $12.30 | $12.32 | $12.32 | 7,436,100 |
| 2025-02-10 | $12.19 | $12.62 | $12.16 | $12.60 | $12.60 | 11,592,800 |
| 2025-02-07 | $12.18 | $12.39 | $11.93 | $12.16 | $12.16 | 11,180,500 |
| 2025-02-06 | $11.73 | $12.20 | $11.58 | $12.16 | $12.16 | 11,036,500 |
| 2025-02-05 | $11.25 | $11.79 | $11.20 | $11.70 | $11.70 | 10,871,510 |
| 2025-01-27 | $11.83 | $11.88 | $11.05 | $11.05 | $11.05 | 9,615,300 |
| 2025-01-24 | $11.15 | $11.58 | $10.96 | $11.51 | $11.51 | 12,176,000 |
| 2025-01-23 | $11.93 | $12.18 | $11.60 | $11.61 | $11.61 | 8,253,200 |
| 2025-01-22 | $11.85 | $11.96 | $11.72 | $11.74 | $11.74 | 5,687,700 |
| 2025-01-21 | $12.08 | $12.15 | $11.75 | $11.93 | $11.93 | 7,405,620 |
| 2025-01-20 | $12.13 | $12.20 | $11.91 | $12.05 | $12.05 | 8,769,720 |
| 2025-01-17 | $11.85 | $12.29 | $11.72 | $12.01 | $12.01 | 10,832,120 |
| 2025-01-16 | $11.88 | $12.15 | $11.71 | $11.82 | $11.82 | 7,780,780 |
| 2025-01-15 | $12.01 | $12.07 | $11.76 | $11.81 | $11.81 | 6,960,700 |
| 2025-01-14 | $11.32 | $12.00 | $11.32 | $11.99 | $11.99 | 9,150,520 |
| 2025-01-13 | $11.01 | $11.37 | $10.69 | $11.31 | $11.31 | 6,510,640 |
| 2025-01-09 | $11.50 | $12.01 | $11.50 | $11.74 | $11.74 | 8,850,940 |
| 2025-01-08 | $11.58 | $11.66 | $11.04 | $11.52 | $11.52 | 8,223,160 |
| 2025-01-07 | $11.15 | $11.60 | $11.10 | $11.60 | $11.60 | 7,643,000 |
| 2025-01-06 | $11.00 | $11.25 | $10.66 | $11.04 | $11.04 | 6,883,600 |
| 2025-01-03 | $11.80 | $11.95 | $11.09 | $11.15 | $11.15 | 9,054,700 |
| 2025-01-02 | $12.12 | $12.23 | $11.58 | $11.77 | $11.77 | 10,281,200 |
| 2024-12-31 | $12.89 | $12.97 | $12.13 | $12.14 | $12.14 | 11,532,780 |
| 2024-12-30 | $13.29 | $13.44 | $12.77 | $12.82 | $12.82 | 11,554,240 |
| 2024-12-27 | $13.60 | $13.97 | $13.36 | $13.38 | $13.38 | 8,725,600 |
| 2024-12-26 | $13.30 | $13.76 | $13.21 | $13.69 | $13.69 | 8,300,800 |
| 2024-12-25 | $13.53 | $13.64 | $12.94 | $13.25 | $13.25 | 9,049,040 |
| 2024-12-24 | $13.61 | $13.85 | $13.12 | $13.65 | $13.65 | 9,475,770 |
| 2024-12-23 | $14.50 | $14.63 | $13.50 | $13.51 | $13.51 | 12,394,330 |
| 2024-12-20 | $14.03 | $14.79 | $13.95 | $14.58 | $14.58 | 12,750,820 |
| 2024-12-19 | $13.76 | $14.20 | $13.67 | $14.12 | $14.12 | 9,932,820 |
| 2024-12-18 | $13.31 | $13.98 | $13.04 | $13.84 | $13.84 | 11,105,390 |
| 2024-12-17 | $14.35 | $14.42 | $13.32 | $13.44 | $13.44 | 13,480,930 |
| 2024-12-16 | $14.55 | $14.71 | $14.18 | $14.31 | $14.31 | 9,132,730 |
| 2024-12-13 | $14.96 | $15.06 | $14.55 | $14.61 | $14.61 | 9,915,220 |
| 2024-12-12 | $15.25 | $15.29 | $14.85 | $15.07 | $15.07 | 11,677,900 |
| 2024-12-11 | $14.66 | $15.28 | $14.66 | $15.24 | $15.24 | 15,774,680 |
| 2024-12-10 | $15.46 | $15.55 | $14.77 | $14.80 | $14.80 | 16,120,500 |
| 2024-12-09 | $14.48 | $15.05 | $14.37 | $14.93 | $14.93 | 15,419,290 |
| 2024-12-06 | $14.54 | $14.69 | $14.27 | $14.61 | $14.61 | 10,548,400 |
| 2024-12-05 | $14.63 | $14.77 | $14.40 | $14.55 | $14.55 | 10,415,700 |
| 2024-12-04 | $15.00 | $15.25 | $14.51 | $14.65 | $14.65 | 14,713,120 |
| 2024-12-03 | $14.65 | $15.07 | $14.65 | $14.77 | $14.77 | 14,124,600 |
| 2024-12-02 | $14.64 | $14.81 | $14.40 | $14.65 | $14.65 | 12,752,360 |
| 2024-11-29 | $13.76 | $14.85 | $13.60 | $14.52 | $14.52 | 16,954,400 |
| 2024-11-28 | $13.93 | $14.21 | $13.81 | $13.81 | $13.81 | 9,804,200 |
| 2024-11-27 | $13.57 | $14.02 | $13.14 | $14.01 | $14.01 | 11,266,690 |
| 2024-11-26 | $13.75 | $14.04 | $13.66 | $13.69 | $13.69 | 8,083,320 |
| 2024-11-25 | $14.14 | $14.24 | $13.46 | $13.87 | $13.87 | 13,549,680 |
| 2024-11-22 | $15.00 | $15.27 | $13.99 | $14.00 | $14.00 | 18,048,980 |
| 2024-11-21 | $15.20 | $15.61 | $14.75 | $15.06 | $15.06 | 17,998,280 |
| 2024-11-20 | $14.67 | $15.32 | $14.52 | $15.25 | $15.25 | 19,628,110 |
| 2024-11-19 | $14.34 | $14.82 | $13.82 | $14.75 | $14.75 | 20,784,880 |
| 2024-11-18 | $15.80 | $16.29 | $14.00 | $14.19 | $14.19 | 27,787,580 |
| 2024-11-15 | $15.30 | $16.40 | $15.29 | $15.67 | $15.67 | 28,661,340 |
| 2024-11-14 | $16.05 | $16.17 | $15.40 | $15.46 | $15.46 | 22,135,850 |
| 2024-11-13 | $15.44 | $16.44 | $14.90 | $16.44 | $16.44 | 36,233,040 |
| 2024-11-12 | $15.95 | $16.05 | $15.35 | $15.59 | $15.59 | 26,474,260 |
| 2024-11-11 | $15.70 | $16.40 | $15.43 | $16.26 | $16.26 | 36,240,110 |
| 2024-11-08 | $14.82 | $15.89 | $14.67 | $15.68 | $15.68 | 42,174,430 |
| 2024-11-07 | $14.22 | $14.67 | $14.09 | $14.67 | $14.67 | 17,127,500 |
| 2024-11-06 | $14.66 | $14.83 | $14.12 | $14.31 | $14.31 | 22,009,460 |
| 2024-11-05 | $14.10 | $14.72 | $14.10 | $14.67 | $14.67 | 21,279,240 |
| 2024-11-04 | $13.50 | $14.20 | $13.49 | $14.18 | $14.18 | 15,522,680 |
| 2024-11-01 | $14.80 | $14.96 | $13.62 | $13.64 | $13.64 | 28,252,220 |
| 2024-10-31 | $14.26 | $15.25 | $14.10 | $15.11 | $15.11 | 35,222,520 |
| 2024-10-30 | $14.14 | $14.95 | $13.89 | $14.40 | $14.40 | 33,291,030 |
| 2024-10-29 | $15.25 | $15.39 | $14.72 | $14.74 | $14.74 | 22,922,200 |
| 2024-10-28 | $15.12 | $15.40 | $15.00 | $15.25 | $15.25 | 21,656,100 |
| 2024-10-25 | $15.72 | $15.77 | $15.00 | $15.10 | $15.10 | 22,083,380 |
| 2024-10-24 | $15.02 | $15.28 | $14.91 | $15.08 | $15.08 | 22,786,620 |
| 2024-10-23 | $15.79 | $16.08 | $15.33 | $15.40 | $15.40 | 44,874,600 |
| 2024-10-22 | $17.20 | $18.19 | $16.00 | $16.56 | $16.56 | 56,523,140 |
| 2024-10-21 | $16.02 | $17.77 | $15.78 | $16.69 | $16.69 | 65,042,780 |
| 2024-10-18 | $15.77 | $17.36 | $15.62 | $16.43 | $16.43 | 64,319,090 |
| 2024-10-17 | $15.38 | $16.24 | $14.97 | $15.76 | $15.76 | 51,735,510 |
| 2024-10-16 | $13.75 | $15.15 | $13.75 | $15.15 | $15.15 | 38,389,140 |
| 2024-10-15 | $15.04 | $16.45 | $14.37 | $14.47 | $14.47 | 54,544,130 |
| 2024-10-14 | $14.09 | $15.50 | $13.86 | $15.48 | $15.48 | 41,886,410 |
| 2024-10-11 | $13.45 | $14.64 | $13.30 | $14.15 | $14.15 | 34,533,780 |
| 2024-10-10 | $15.30 | $15.58 | $13.69 | $13.95 | $13.95 | 37,939,220 |
| 2024-10-09 | $13.99 | $16.85 | $13.61 | $14.93 | $14.93 | 67,206,090 |
| 2024-10-08 | $14.81 | $14.83 | $13.20 | $14.83 | $14.83 | 53,156,400 |
| 2024-09-30 | $11.00 | $12.54 | $10.70 | $12.36 | $12.36 | 42,915,040 |
| 2024-09-27 | $10.25 | $10.82 | $10.04 | $10.62 | $10.62 | 28,514,040 |
| 2024-09-26 | $9.90 | $10.08 | $9.74 | $10.08 | $10.08 | 20,622,140 |
| 2024-09-25 | $9.60 | $10.03 | $9.57 | $9.87 | $9.87 | 24,173,700 |
| 2024-09-24 | $9.48 | $9.69 | $9.05 | $9.66 | $9.66 | 20,797,810 |
| 2024-09-23 | $9.73 | $9.75 | $9.52 | $9.52 | $9.52 | 15,174,000 |
| 2024-09-20 | $9.34 | $9.73 | $9.25 | $9.73 | $9.73 | 20,686,900 |
| 2024-09-19 | $9.30 | $9.41 | $9.10 | $9.32 | $9.32 | 13,424,280 |
| 2024-09-18 | $9.41 | $9.52 | $9.09 | $9.18 | $9.18 | 11,951,960 |
| 2024-09-13 | $9.60 | $9.67 | $9.29 | $9.34 | $9.34 | 13,372,500 |
| 2024-09-12 | $9.96 | $10.05 | $9.60 | $9.61 | $9.61 | 15,588,600 |
| 2024-09-11 | $9.89 | $10.24 | $9.74 | $9.96 | $9.96 | 15,952,980 |
| 2024-09-10 | $9.97 | $10.14 | $9.69 | $10.03 | $10.03 | 16,453,200 |
| 2024-09-09 | $10.35 | $10.50 | $9.87 | $9.97 | $9.97 | 18,354,840 |
| 2024-09-06 | $10.95 | $10.95 | $10.18 | $10.27 | $10.27 | 27,997,340 |
| 2024-09-05 | $10.74 | $11.06 | $10.56 | $11.06 | $11.06 | 24,462,880 |
| 2024-09-04 | $11.30 | $11.36 | $10.78 | $10.92 | $10.92 | 27,592,780 |
| 2024-09-03 | $11.40 | $11.61 | $11.03 | $11.53 | $11.53 | 37,256,040 |
| 2024-09-02 | $11.55 | $12.50 | $11.45 | $11.81 | $11.81 | 54,159,110 |
| 2024-08-30 | $10.78 | $12.36 | $10.78 | $11.81 | $11.81 | 54,284,260 |
| 2024-08-29 | $10.85 | $11.06 | $10.38 | $10.90 | $10.90 | 37,789,120 |
| 2024-08-28 | $11.30 | $11.65 | $10.70 | $11.30 | $11.30 | 43,029,440 |
| 2024-08-27 | $10.72 | $12.97 | $10.36 | $11.79 | $11.79 | 59,696,280 |
| 2024-08-26 | $11.05 | $11.47 | $10.63 | $11.25 | $11.25 | 49,638,860 |
| 2024-08-23 | $10.27 | $11.38 | $10.27 | $11.03 | $11.03 | 54,388,910 |
| 2024-08-22 | $10.80 | $11.35 | $10.32 | $10.38 | $10.38 | 41,653,980 |
| 2024-08-21 | $11.00 | $12.00 | $10.87 | $10.94 | $10.94 | 50,049,390 |
| 2024-08-20 | $10.56 | $11.46 | $10.56 | $10.89 | $10.89 | 49,672,640 |
| 2024-08-19 | $11.11 | $12.50 | $11.05 | $11.59 | $11.59 | 85,896,860 |
| 2024-08-16 | $9.27 | $11.04 | $9.26 | $11.04 | $11.04 | 54,824,370 |
| 2024-08-15 | $8.82 | $9.28 | $8.80 | $9.20 | $9.20 | 23,180,310 |
| 2024-08-14 | $8.74 | $9.09 | $8.62 | $8.91 | $8.91 | 16,840,510 |
| 2024-08-13 | $8.20 | $8.65 | $8.20 | $8.65 | $8.65 | 10,960,490 |
| 2024-08-12 | $8.44 | $8.51 | $8.12 | $8.23 | $8.23 | 7,700,770 |
| 2024-08-09 | $8.70 | $8.79 | $8.47 | $8.50 | $8.50 | 9,379,050 |
| 2024-08-08 | $8.63 | $8.81 | $8.38 | $8.61 | $8.61 | 12,209,920 |
| 2024-08-07 | $8.44 | $8.80 | $8.36 | $8.73 | $8.73 | 14,422,700 |
| 2024-08-06 | $8.40 | $8.50 | $8.20 | $8.39 | $8.39 | 10,888,560 |
| 2024-08-05 | $8.59 | $8.82 | $8.22 | $8.25 | $8.25 | 22,054,160 |
| 2024-08-02 | $9.11 | $9.17 | $8.88 | $8.89 | $8.89 | 22,311,610 |
| 2024-08-01 | $9.12 | $9.88 | $9.11 | $9.37 | $9.37 | 30,532,430 |
| 2024-07-31 | $9.00 | $9.29 | $8.96 | $9.29 | $9.29 | 21,830,810 |
| 2024-07-30 | $8.93 | $9.18 | $8.86 | $9.03 | $9.03 | 17,241,550 |
| 2024-07-29 | $8.95 | $9.22 | $8.84 | $9.08 | $9.08 | 20,669,770 |
| 2024-07-26 | $8.80 | $9.12 | $8.64 | $9.12 | $9.12 | 27,003,590 |
| 2024-07-25 | $8.62 | $8.98 | $8.49 | $8.73 | $8.73 | 23,057,950 |
| 2024-07-24 | $9.07 | $9.49 | $8.76 | $8.79 | $8.79 | 33,146,190 |
| 2024-07-23 | $9.08 | $9.48 | $8.95 | $9.10 | $9.10 | 36,665,640 |
| 2024-07-22 | $9.80 | $9.95 | $8.98 | $9.17 | $9.17 | 49,783,880 |
| 2024-07-19 | $8.20 | $9.42 | $8.09 | $9.42 | $9.42 | 37,068,160 |
| 2024-07-18 | $8.00 | $8.00 | $7.59 | $7.85 | $7.85 | 14,932,020 |
| 2024-07-17 | $8.61 | $8.73 | $8.12 | $8.16 | $8.16 | 11,256,900 |
| 2024-07-16 | $8.10 | $8.65 | $8.02 | $8.53 | $8.53 | 11,725,400 |
| 2024-07-15 | $8.33 | $8.35 | $8.06 | $8.12 | $8.12 | 6,153,100 |
| 2024-07-12 | $8.50 | $8.55 | $8.30 | $8.35 | $8.35 | 7,049,650 |
| 2024-07-11 | $8.45 | $8.63 | $8.33 | $8.58 | $8.58 | 10,379,970 |
| 2024-07-10 | $8.20 | $8.38 | $8.18 | $8.28 | $8.28 | 7,945,200 |
| 2024-07-09 | $7.63 | $8.32 | $7.54 | $8.32 | $8.32 | 14,606,560 |
| 2024-07-08 | $7.89 | $7.97 | $7.58 | $7.63 | $7.63 | 5,892,200 |
| 2024-07-05 | $7.87 | $8.05 | $7.61 | $7.88 | $7.88 | 6,647,960 |
| 2024-07-04 | $8.17 | $8.25 | $7.85 | $7.87 | $7.87 | 9,642,000 |
| 2024-07-03 | $8.21 | $8.34 | $8.10 | $8.18 | $8.18 | 7,438,600 |
| 2024-07-02 | $8.30 | $8.35 | $8.14 | $8.28 | $8.28 | 9,390,920 |
| 2024-07-01 | $8.63 | $8.65 | $8.03 | $8.23 | $8.23 | 12,711,600 |
| 2024-06-28 | $8.45 | $8.76 | $8.22 | $8.53 | $8.53 | 10,393,900 |
| 2024-06-27 | $8.72 | $8.80 | $8.35 | $8.37 | $8.37 | 12,842,700 |
| 2024-06-26 | $8.00 | $8.85 | $7.74 | $8.73 | $8.73 | 17,494,140 |
| 2024-06-25 | $8.52 | $8.53 | $7.90 | $8.01 | $8.01 | 13,847,600 |
| 2024-06-24 | $8.55 | $8.81 | $8.35 | $8.37 | $8.37 | 16,761,120 |
| 2024-06-21 | $8.80 | $9.10 | $8.52 | $8.85 | $8.85 | 21,757,160 |
| 2024-06-20 | $9.06 | $9.50 | $8.79 | $9.15 | $9.15 | 26,651,800 |
| 2024-06-19 | $9.30 | $9.41 | $8.99 | $9.11 | $9.11 | 29,761,560 |
| 2024-06-18 | $8.77 | $9.88 | $8.75 | $9.41 | $9.41 | 36,766,570 |
| 2024-06-17 | $8.69 | $8.94 | $8.51 | $8.84 | $8.84 | 18,711,370 |
| 2024-06-14 | $8.47 | $8.88 | $8.32 | $8.82 | $8.82 | 17,059,410 |
| 2024-06-13 | $8.34 | $8.57 | $8.31 | $8.50 | $8.50 | 12,855,700 |
| 2024-06-12 | $8.16 | $8.45 | $8.10 | $8.35 | $8.35 | 13,211,540 |
| 2024-06-11 | $7.42 | $8.25 | $7.25 | $8.16 | $8.16 | 17,114,400 |
| 2024-06-07 | $7.54 | $7.77 | $7.42 | $7.54 | $7.54 | 11,521,570 |
| 2024-06-06 | $7.94 | $8.34 | $7.28 | $7.39 | $7.39 | 18,034,280 |
| 2024-06-05 | $8.14 | $8.44 | $7.86 | $7.86 | $7.86 | 13,227,340 |
| 2024-06-04 | $8.84 | $8.84 | $8.03 | $8.24 | $8.24 | 22,290,990 |
| 2024-06-03 | $8.75 | $9.30 | $8.56 | $8.99 | $8.99 | 24,395,280 |
| 2024-05-31 | $8.45 | $8.83 | $8.38 | $8.79 | $8.79 | 12,595,900 |
| 2024-05-30 | $8.29 | $8.55 | $8.11 | $8.45 | $8.45 | 7,293,940 |
| 2024-05-29 | $8.38 | $8.57 | $8.22 | $8.30 | $8.30 | 6,886,390 |
| 2024-05-28 | $8.59 | $8.67 | $8.28 | $8.40 | $8.40 | 8,920,500 |
| 2024-05-27 | $8.54 | $8.61 | $8.00 | $8.48 | $8.48 | 16,074,410 |
| 2024-05-24 | $8.48 | $9.16 | $8.41 | $8.64 | $8.64 | 12,981,040 |
| 2024-05-23 | $8.66 | $8.78 | $8.52 | $8.53 | $8.53 | 5,941,140 |
| 2024-05-22 | $8.40 | $8.70 | $8.40 | $8.68 | $8.68 | 6,064,400 |
| 2024-05-21 | $8.53 | $8.56 | $8.39 | $8.52 | $8.52 | 4,413,020 |
| 2024-05-20 | $8.63 | $8.68 | $8.47 | $8.50 | $8.50 | 5,260,700 |
| 2024-05-17 | $8.49 | $8.61 | $8.34 | $8.60 | $8.60 | 6,193,600 |
| 2024-05-16 | $8.30 | $8.51 | $8.24 | $8.45 | $8.45 | 6,435,300 |
| 2024-05-15 | $8.19 | $8.39 | $8.03 | $8.21 | $8.21 | 5,328,700 |
| 2024-05-14 | $8.12 | $8.38 | $8.10 | $8.16 | $8.16 | 4,658,500 |
| 2024-05-13 | $8.32 | $8.36 | $8.02 | $8.12 | $8.12 | 5,774,340 |
| 2024-05-10 | $8.72 | $8.88 | $8.39 | $8.40 | $8.40 | 6,166,020 |
| 2024-05-09 | $8.70 | $8.88 | $8.62 | $8.65 | $8.65 | 7,128,700 |
| 2024-05-08 | $8.65 | $8.71 | $8.50 | $8.56 | $8.56 | 5,719,580 |
| 2024-05-07 | $8.46 | $8.60 | $8.40 | $8.56 | $8.56 | 6,519,630 |
| 2024-05-06 | $8.60 | $8.78 | $8.43 | $8.43 | $8.43 | 8,427,300 |
| 2024-04-30 | $8.48 | $8.61 | $8.30 | $8.53 | $8.53 | 9,319,420 |
| 2024-04-29 | $8.23 | $8.45 | $8.20 | $8.40 | $8.40 | 7,984,260 |
| 2024-04-26 | $7.90 | $8.25 | $7.80 | $8.13 | $8.13 | 7,306,020 |
| 2024-04-25 | $7.85 | $8.09 | $7.65 | $7.93 | $7.93 | 8,352,280 |
| 2024-04-24 | $7.49 | $7.73 | $7.41 | $7.73 | $7.73 | 6,735,800 |
| 2024-04-23 | $7.30 | $7.50 | $7.20 | $7.41 | $7.41 | 8,391,200 |
| 2024-04-22 | $7.40 | $7.43 | $6.89 | $7.21 | $7.21 | 9,518,500 |
| 2024-04-19 | $7.68 | $7.86 | $7.51 | $7.57 | $7.57 | 6,846,880 |
| 2024-04-18 | $7.72 | $7.99 | $7.48 | $7.75 | $7.75 | 9,038,380 |
| 2024-04-17 | $7.12 | $7.71 | $7.11 | $7.71 | $7.71 | 14,045,420 |
| 2024-04-16 | $8.11 | $8.11 | $6.90 | $6.90 | $6.90 | 16,859,940 |
| 2024-04-15 | $8.45 | $8.57 | $7.79 | $8.13 | $8.13 | 10,593,880 |
| 2024-04-12 | $8.70 | $8.85 | $8.49 | $8.54 | $8.54 | 5,336,880 |
| 2024-04-11 | $8.63 | $8.87 | $8.52 | $8.70 | $8.70 | 5,573,980 |
| 2024-04-10 | $9.03 | $9.03 | $8.53 | $8.64 | $8.64 | 6,234,700 |
| 2024-04-09 | $8.77 | $9.07 | $8.72 | $9.05 | $9.05 | 5,689,000 |
| 2024-04-08 | $9.27 | $9.27 | $8.76 | $8.79 | $8.79 | 7,134,200 |
| 2024-04-03 | $9.35 | $9.45 | $8.98 | $9.28 | $9.28 | 7,841,140 |
| 2024-04-02 | $9.40 | $9.48 | $9.31 | $9.41 | $9.41 | 6,570,000 |
| 2024-04-01 | $9.31 | $9.45 | $9.24 | $9.41 | $9.41 | 6,529,820 |
| 2024-03-29 | $9.11 | $9.32 | $9.05 | $9.29 | $9.29 | 6,685,500 |
| 2024-03-28 | $8.67 | $9.30 | $8.67 | $9.19 | $9.19 | 9,981,230 |
| 2024-03-27 | $9.38 | $9.38 | $8.66 | $8.67 | $8.67 | 8,975,740 |
| 2024-03-26 | $9.24 | $9.44 | $9.03 | $9.25 | $9.25 | 8,883,600 |
| 2024-03-25 | $9.53 | $9.68 | $9.20 | $9.24 | $9.24 | 10,165,580 |
| 2024-03-22 | $9.83 | $10.03 | $9.63 | $9.67 | $9.67 | 12,367,290 |
| 2024-03-21 | $9.71 | $9.99 | $9.68 | $9.86 | $9.86 | 14,547,730 |
| 2024-03-20 | $9.50 | $9.94 | $9.46 | $9.76 | $9.76 | 14,192,540 |
| 2024-03-19 | $9.49 | $9.79 | $9.45 | $9.65 | $9.65 | 16,922,060 |
| 2024-03-18 | $9.39 | $9.68 | $9.22 | $9.48 | $9.48 | 15,937,430 |
| 2024-03-15 | $8.94 | $9.75 | $8.82 | $9.30 | $9.30 | 17,282,740 |
| 2024-03-14 | $9.22 | $9.25 | $8.81 | $9.01 | $9.01 | 11,478,100 |
| 2024-03-13 | $9.04 | $9.40 | $8.90 | $9.25 | $9.25 | 13,961,640 |
| 2024-03-12 | $8.89 | $9.06 | $8.84 | $9.03 | $9.03 | 12,868,820 |
| 2024-03-11 | $8.76 | $8.89 | $8.60 | $8.88 | $8.88 | 13,950,300 |
| 2024-03-08 | $8.50 | $9.12 | $8.44 | $9.01 | $9.01 | 19,163,310 |
| 2024-03-07 | $8.53 | $8.77 | $8.38 | $8.40 | $8.40 | 8,036,600 |
| 2024-03-06 | $8.47 | $8.62 | $8.26 | $8.56 | $8.56 | 7,559,400 |
| 2024-03-05 | $8.76 | $8.77 | $8.45 | $8.52 | $8.52 | 10,767,110 |
| 2024-03-04 | $8.84 | $8.93 | $8.44 | $8.77 | $8.77 | 9,401,600 |
| 2024-03-01 | $8.54 | $9.05 | $8.54 | $8.78 | $8.78 | 10,408,260 |
| 2024-02-29 | $7.99 | $8.56 | $7.91 | $8.55 | $8.55 | 10,722,260 |
| 2024-02-28 | $9.15 | $9.27 | $8.08 | $8.12 | $8.12 | 18,461,500 |
| 2024-02-27 | $8.77 | $9.35 | $8.51 | $9.15 | $9.15 | 14,264,620 |
| 2024-02-26 | $8.33 | $9.16 | $8.22 | $8.81 | $8.81 | 16,073,080 |
| 2024-02-23 | $7.97 | $8.34 | $7.93 | $8.31 | $8.31 | 11,089,500 |
| 2024-02-22 | $7.40 | $7.98 | $7.40 | $7.98 | $7.98 | 10,797,670 |
| 2024-02-21 | $7.11 | $7.78 | $7.11 | $7.49 | $7.49 | 11,138,220 |
| 2024-02-20 | $7.10 | $7.27 | $6.90 | $7.24 | $7.24 | 10,538,680 |
| 2024-02-19 | $6.54 | $7.47 | $6.54 | $7.15 | $7.15 | 15,756,730 |
| 2024-02-08 | $5.60 | $6.55 | $5.60 | $6.43 | $6.43 | 21,284,220 |
| 2024-02-07 | $6.38 | $6.47 | $5.51 | $5.58 | $5.58 | 19,953,050 |
| 2024-02-06 | $6.39 | $6.67 | $5.65 | $6.33 | $6.33 | 16,292,080 |
| 2024-02-05 | $7.78 | $7.80 | $6.26 | $6.56 | $6.56 | 15,589,660 |
| 2024-02-02 | $8.49 | $8.75 | $7.38 | $7.81 | $7.81 | 10,521,120 |
| 2024-02-01 | $8.75 | $8.79 | $8.37 | $8.41 | $8.41 | 7,314,600 |
| 2024-01-31 | $9.25 | $9.33 | $8.64 | $8.73 | $8.73 | 7,310,680 |
| 2024-01-30 | $9.56 | $9.75 | $9.35 | $9.35 | $9.35 | 5,713,700 |
| 2024-01-29 | $10.20 | $10.40 | $9.50 | $9.53 | $9.53 | 7,943,820 |
| 2024-01-26 | $10.59 | $10.67 | $10.31 | $10.41 | $10.41 | 4,166,760 |
| 2024-01-25 | $10.12 | $10.68 | $9.98 | $10.60 | $10.60 | 6,024,160 |
| 2024-01-24 | $10.19 | $10.25 | $9.63 | $10.09 | $10.09 | 6,022,820 |
| 2024-01-23 | $10.51 | $10.52 | $10.06 | $10.13 | $10.13 | 5,272,060 |
| 2024-01-22 | $10.97 | $11.10 | $10.22 | $10.36 | $10.36 | 6,419,140 |
| 2024-01-19 | $11.12 | $11.26 | $10.96 | $10.97 | $10.97 | 3,704,600 |
| 2024-01-18 | $11.04 | $11.18 | $10.78 | $11.14 | $11.14 | 6,170,400 |
| 2024-01-17 | $11.51 | $11.57 | $11.11 | $11.15 | $11.15 | 4,172,640 |
| 2024-01-16 | $11.53 | $11.61 | $11.31 | $11.52 | $11.52 | 5,318,780 |
| 2024-01-15 | $11.60 | $11.71 | $11.38 | $11.51 | $11.51 | 5,187,380 |
| 2024-01-12 | $11.99 | $12.07 | $11.62 | $11.63 | $11.63 | 6,785,180 |
| 2024-01-11 | $11.35 | $12.14 | $11.18 | $12.06 | $12.06 | 10,052,080 |
| 2024-01-10 | $11.24 | $11.45 | $11.03 | $11.26 | $11.26 | 6,243,200 |
| 2024-01-09 | $11.27 | $11.50 | $11.16 | $11.24 | $11.24 | 5,172,200 |
| 2024-01-08 | $11.71 | $11.81 | $11.21 | $11.23 | $11.23 | 6,114,780 |
| 2024-01-05 | $12.14 | $12.29 | $11.65 | $11.71 | $11.71 | 5,583,100 |
| 2024-01-04 | $12.17 | $12.23 | $12.09 | $12.19 | $12.19 | 4,208,000 |
| 2024-01-03 | $12.28 | $12.32 | $12.09 | $12.14 | $12.14 | 5,736,400 |
| 2024-01-02 | $12.26 | $12.41 | $12.20 | $12.32 | $12.32 | 6,175,600 |
| 2024-01-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-12-29 | $11.82 | $12.28 | $11.75 | $12.26 | $12.26 | 6,558,140 |
| 2023-12-28 | $11.64 | $11.96 | $11.48 | $11.80 | $11.80 | 5,557,800 |
| 2023-12-27 | $11.20 | $11.80 | $11.19 | $11.66 | $11.66 | 5,890,800 |
| 2023-12-26 | $11.53 | $11.57 | $11.14 | $11.21 | $11.21 | 5,448,780 |
| 2023-12-25 | $11.60 | $11.75 | $11.41 | $11.56 | $11.56 | 4,133,600 |
| 2023-12-22 | $11.83 | $11.92 | $11.61 | $11.64 | $11.64 | 5,653,600 |
| 2023-12-21 | $11.80 | $11.89 | $11.55 | $11.86 | $11.86 | 6,696,930 |
| 2023-12-20 | $12.02 | $12.13 | $11.79 | $11.86 | $11.86 | 5,257,200 |
| 2023-12-19 | $11.66 | $12.01 | $11.66 | $11.96 | $11.96 | 7,012,440 |
| 2023-12-18 | $12.00 | $12.06 | $11.66 | $11.72 | $11.72 | 8,085,600 |
| 2023-12-15 | $12.17 | $12.26 | $12.01 | $12.12 | $12.12 | 6,260,600 |
| 2023-12-14 | $12.13 | $12.39 | $12.13 | $12.19 | $12.19 | 9,833,600 |
| 2023-12-13 | $12.52 | $12.56 | $12.10 | $12.11 | $12.11 | 11,382,600 |
| 2023-12-12 | $12.32 | $12.63 | $12.22 | $12.59 | $12.59 | 12,801,350 |
| 2023-12-11 | $12.50 | $12.58 | $12.13 | $12.34 | $12.34 | 16,988,680 |
| 2023-12-08 | $12.28 | $12.88 | $12.17 | $12.68 | $12.68 | 22,818,830 |
| 2023-12-07 | $12.06 | $13.25 | $12.06 | $12.42 | $12.42 | 25,631,230 |
| 2023-12-06 | $12.83 | $12.96 | $11.99 | $12.15 | $12.15 | 23,912,000 |
| 2023-12-05 | $13.46 | $13.50 | $12.74 | $12.74 | $12.74 | 35,080,320 |
| 2023-12-04 | $12.84 | $14.55 | $12.60 | $13.92 | $13.92 | 43,402,400 |
| 2023-12-01 | $12.30 | $12.55 | $12.23 | $12.51 | $12.51 | 6,671,590 |
| 2023-11-30 | $12.69 | $12.70 | $12.13 | $12.26 | $12.26 | 7,388,020 |
| 2023-11-29 | $12.63 | $12.96 | $12.62 | $12.73 | $12.73 | 6,709,540 |
| 2023-11-28 | $12.64 | $12.87 | $12.45 | $12.67 | $12.67 | 6,120,200 |
| 2023-11-27 | $12.40 | $12.66 | $12.33 | $12.48 | $12.48 | 5,522,980 |
| 2023-11-24 | $12.77 | $12.80 | $12.37 | $12.44 | $12.44 | 4,975,400 |
| 2023-11-23 | $12.46 | $12.81 | $12.43 | $12.78 | $12.78 | 6,967,710 |
| 2023-11-22 | $12.63 | $12.81 | $12.39 | $12.41 | $12.41 | 5,769,800 |
| 2023-11-21 | $13.11 | $13.11 | $12.69 | $12.70 | $12.70 | 7,898,810 |
| 2023-11-20 | $13.07 | $13.18 | $13.00 | $13.12 | $13.12 | 5,782,700 |
| 2023-11-17 | $12.88 | $13.08 | $12.85 | $13.08 | $13.08 | 5,972,400 |
| 2023-11-16 | $13.10 | $13.25 | $12.95 | $12.98 | $12.98 | 5,559,400 |
| 2023-11-15 | $13.16 | $13.24 | $12.99 | $13.16 | $13.16 | 7,568,920 |
| 2023-11-14 | $12.87 | $13.25 | $12.84 | $13.07 | $13.07 | 7,414,700 |
| 2023-11-13 | $12.97 | $13.12 | $12.86 | $12.96 | $12.96 | 7,083,500 |
| 2023-11-10 | $12.72 | $13.05 | $12.65 | $12.88 | $12.88 | 6,125,600 |
| 2023-11-09 | $12.97 | $13.10 | $12.77 | $12.83 | $12.83 | 8,447,550 |
| 2023-11-08 | $13.02 | $13.11 | $12.78 | $12.92 | $12.92 | 7,829,400 |
| 2023-11-07 | $12.93 | $13.15 | $12.81 | $13.02 | $13.02 | 8,278,070 |
| 2023-11-06 | $12.69 | $12.95 | $12.69 | $12.92 | $12.92 | 8,550,170 |
| 2023-11-03 | $12.28 | $12.72 | $12.27 | $12.69 | $12.69 | 8,177,520 |
| 2023-11-02 | $12.71 | $12.76 | $12.29 | $12.31 | $12.31 | 9,499,200 |
| 2023-11-01 | $12.66 | $12.83 | $12.59 | $12.70 | $12.70 | 8,855,700 |
| 2023-10-31 | $12.54 | $12.94 | $12.50 | $12.80 | $12.80 | 15,808,280 |
| 2023-10-30 | $12.28 | $12.74 | $12.26 | $12.64 | $12.64 | 14,948,580 |
| 2023-10-27 | $12.05 | $12.48 | $12.00 | $12.32 | $12.32 | 11,335,150 |
| 2023-10-26 | $12.02 | $12.25 | $11.95 | $12.21 | $12.21 | 9,787,370 |
| 2023-10-25 | $11.94 | $12.27 | $11.73 | $12.26 | $12.26 | 10,850,330 |
| 2023-10-24 | $12.18 | $12.20 | $11.55 | $12.03 | $12.03 | 11,294,840 |
| 2023-10-23 | $11.90 | $12.01 | $11.50 | $11.62 | $11.62 | 9,004,210 |
| 2023-10-20 | $12.34 | $12.48 | $11.80 | $11.86 | $11.86 | 9,472,380 |
| 2023-10-19 | $12.15 | $12.75 | $12.08 | $12.24 | $12.24 | 12,426,120 |
| 2023-10-18 | $12.31 | $12.59 | $12.14 | $12.14 | $12.14 | 12,359,080 |
| 2023-10-17 | $12.57 | $12.95 | $12.46 | $12.51 | $12.51 | 19,866,140 |
| 2023-10-16 | $13.21 | $13.66 | $12.60 | $12.68 | $12.68 | 32,133,020 |
| 2023-10-13 | $12.15 | $12.76 | $12.14 | $12.66 | $12.66 | 21,764,700 |
| 2023-10-12 | $12.30 | $12.40 | $12.12 | $12.30 | $12.30 | 12,592,490 |
| 2023-10-11 | $11.97 | $12.56 | $11.96 | $12.43 | $12.43 | 19,839,800 |
| 2023-10-10 | $11.76 | $12.24 | $11.75 | $12.12 | $12.12 | 14,736,680 |
| 2023-10-09 | $12.00 | $12.00 | $11.71 | $11.75 | $11.75 | 9,236,680 |
| 2023-09-28 | $11.30 | $11.86 | $11.26 | $11.80 | $11.80 | 14,129,860 |
| 2023-09-27 | $11.19 | $11.45 | $11.18 | $11.20 | $11.20 | 10,592,240 |
| 2023-09-26 | $11.68 | $11.69 | $11.27 | $11.27 | $11.27 | 18,041,490 |
| 2023-09-25 | $11.65 | $12.28 | $11.52 | $11.99 | $11.99 | 21,178,300 |
| 2023-09-22 | $11.43 | $11.77 | $11.36 | $11.71 | $11.71 | 14,347,300 |
| 2023-09-21 | $11.50 | $11.68 | $11.32 | $11.41 | $11.41 | 10,632,500 |
| 2023-09-20 | $11.38 | $11.47 | $11.22 | $11.25 | $11.25 | 6,980,940 |
| 2023-09-19 | $11.57 | $11.71 | $11.32 | $11.38 | $11.38 | 11,044,390 |
| 2023-09-18 | $11.80 | $11.92 | $11.56 | $11.59 | $11.59 | 14,209,900 |
| 2023-09-15 | $11.74 | $12.20 | $11.50 | $11.94 | $11.94 | 22,358,010 |
| 2023-09-14 | $11.81 | $11.88 | $11.57 | $11.68 | $11.68 | 11,499,040 |
| 2023-09-13 | $11.87 | $12.00 | $11.51 | $11.73 | $11.73 | 14,078,360 |
| 2023-09-12 | $12.03 | $12.14 | $11.79 | $12.00 | $12.00 | 18,681,960 |
| 2023-09-11 | $12.40 | $12.48 | $12.10 | $12.17 | $12.17 | 24,601,250 |
| 2023-09-08 | $12.35 | $12.80 | $12.22 | $12.27 | $12.27 | 35,280,610 |
| 2023-09-07 | $13.10 | $13.52 | $12.53 | $12.53 | $12.53 | 46,830,680 |
| 2023-09-06 | $12.61 | $13.97 | $12.39 | $13.59 | $13.59 | 63,818,940 |
| 2023-09-05 | $12.16 | $14.00 | $11.96 | $12.73 | $12.73 | 63,584,880 |
| 2023-09-04 | $11.43 | $12.35 | $11.28 | $12.35 | $12.35 | 41,314,860 |
| 2023-09-01 | $10.78 | $11.86 | $10.54 | $11.41 | $11.41 | 29,194,850 |
| 2023-08-31 | $10.80 | $10.88 | $10.62 | $10.79 | $10.79 | 7,669,000 |
| 2023-08-30 | $10.69 | $11.00 | $10.61 | $10.79 | $10.79 | 10,647,860 |
| 2023-08-29 | $10.01 | $10.55 | $9.98 | $10.50 | $10.50 | 8,398,340 |
| 2023-08-28 | $10.71 | $10.71 | $9.96 | $10.01 | $10.01 | 5,670,600 |
| 2023-08-25 | $10.30 | $10.30 | $9.82 | $9.94 | $9.94 | 5,549,500 |
| 2023-08-24 | $10.29 | $10.48 | $10.06 | $10.30 | $10.30 | 4,292,140 |
| 2023-08-23 | $10.52 | $10.52 | $10.18 | $10.20 | $10.20 | 3,528,600 |
| 2023-08-22 | $10.20 | $10.44 | $10.13 | $10.42 | $10.42 | 4,553,700 |
| 2023-08-21 | $10.15 | $10.55 | $10.15 | $10.25 | $10.25 | 5,442,040 |
| 2023-08-18 | $10.45 | $10.59 | $10.22 | $10.24 | $10.24 | 3,476,000 |
| 2023-08-17 | $10.22 | $10.61 | $10.10 | $10.52 | $10.52 | 5,351,800 |
| 2023-08-16 | $10.36 | $10.45 | $10.18 | $10.20 | $10.20 | 3,085,840 |
| 2023-08-15 | $10.59 | $10.69 | $10.31 | $10.36 | $10.36 | 3,328,460 |
| 2023-08-14 | $10.42 | $10.63 | $10.35 | $10.58 | $10.58 | 3,690,020 |
| 2023-08-11 | $10.67 | $10.73 | $10.44 | $10.47 | $10.47 | 3,524,600 |
| 2023-08-10 | $10.63 | $10.79 | $10.57 | $10.69 | $10.69 | 4,140,840 |
| 2023-08-09 | $10.83 | $10.94 | $10.63 | $10.63 | $10.63 | 5,932,400 |
| 2023-08-08 | $11.04 | $11.15 | $10.86 | $10.88 | $10.88 | 5,612,110 |
| 2023-08-07 | $11.06 | $11.30 | $10.98 | $11.06 | $11.06 | 7,700,710 |
| 2023-08-04 | $10.88 | $11.21 | $10.80 | $11.06 | $11.06 | 6,362,840 |
| 2023-08-03 | $11.15 | $11.15 | $10.80 | $10.88 | $10.88 | 6,029,720 |
| 2023-08-02 | $10.95 | $11.19 | $10.86 | $11.09 | $11.09 | 6,450,540 |
| 2023-08-01 | $10.93 | $11.05 | $10.79 | $10.98 | $10.98 | 7,586,200 |
| 2023-07-31 | $11.26 | $11.30 | $10.89 | $10.95 | $10.95 | 11,166,000 |
| 2023-07-28 | $11.45 | $11.45 | $11.15 | $11.18 | $11.18 | 8,749,600 |
| 2023-07-27 | $11.63 | $11.78 | $11.34 | $11.37 | $11.37 | 7,814,000 |
| 2023-07-26 | $11.85 | $11.95 | $11.56 | $11.64 | $11.64 | 11,116,400 |
| 2023-07-25 | $11.35 | $12.22 | $11.35 | $11.95 | $11.95 | 18,669,180 |
| 2023-07-24 | $11.27 | $11.46 | $11.18 | $11.31 | $11.31 | 8,536,700 |
| 2023-07-21 | $11.51 | $11.98 | $11.32 | $11.34 | $11.34 | 13,977,900 |
| 2023-07-20 | $11.89 | $11.95 | $11.49 | $11.54 | $11.54 | 13,577,200 |
| 2023-07-19 | $12.10 | $12.38 | $11.77 | $11.92 | $11.92 | 17,636,580 |
| 2023-07-18 | $12.44 | $12.99 | $12.27 | $12.32 | $12.32 | 19,477,620 |
| 2023-07-17 | $12.53 | $13.25 | $12.37 | $12.46 | $12.46 | 23,335,910 |
| 2023-07-14 | $12.71 | $13.43 | $12.71 | $12.90 | $12.90 | 37,162,630 |
| 2023-07-13 | $11.88 | $12.97 | $11.84 | $12.70 | $12.70 | 35,042,200 |
| 2023-07-12 | $12.41 | $12.81 | $11.96 | $12.06 | $12.06 | 31,118,380 |
| 2023-07-11 | $12.53 | $13.47 | $12.23 | $12.77 | $12.77 | 37,363,910 |
| 2023-07-10 | $13.12 | $13.28 | $12.32 | $12.45 | $12.45 | 33,206,120 |
| 2023-07-07 | $13.81 | $14.05 | $13.09 | $13.10 | $13.10 | 42,469,370 |
| 2023-07-06 | $12.61 | $14.58 | $12.51 | $14.00 | $14.00 | 56,362,250 |
| 2023-07-05 | $11.77 | $13.88 | $11.39 | $13.04 | $13.04 | 59,248,700 |
| 2023-07-04 | $11.51 | $12.04 | $11.28 | $11.69 | $11.69 | 29,906,510 |
| 2023-07-03 | $11.40 | $12.31 | $11.39 | $11.49 | $11.49 | 33,323,590 |
| 2023-06-30 | $10.99 | $11.43 | $10.90 | $11.18 | $11.18 | 25,695,300 |
| 2023-06-29 | $10.65 | $11.36 | $10.65 | $11.16 | $11.16 | 27,017,620 |
| 2023-06-28 | $11.01 | $11.22 | $10.64 | $10.87 | $10.87 | 31,167,170 |
| 2023-06-27 | $11.62 | $12.17 | $10.90 | $11.71 | $11.71 | 43,115,590 |
| 2023-06-26 | $12.20 | $12.99 | $11.78 | $12.26 | $12.26 | 63,271,460 |
| 2023-06-21 | $9.72 | $11.75 | $9.44 | $11.75 | $11.75 | 19,602,690 |
| 2023-06-20 | $9.85 | $10.01 | $9.58 | $9.79 | $9.79 | 7,112,320 |
| 2023-06-19 | $9.79 | $9.96 | $9.66 | $9.87 | $9.87 | 7,801,790 |
| 2023-06-16 | $9.35 | $9.96 | $9.28 | $9.82 | $9.82 | 11,275,540 |
| 2023-06-15 | $9.55 | $9.62 | $9.34 | $9.37 | $9.37 | 3,810,800 |
| 2023-06-14 | $9.58 | $9.68 | $9.47 | $9.60 | $9.60 | 2,911,320 |
| 2023-06-13 | $9.67 | $9.77 | $9.54 | $9.66 | $9.66 | 2,747,900 |
| 2023-06-12 | $9.40 | $9.71 | $9.35 | $9.65 | $9.65 | 5,011,000 |
| 2023-06-09 | $9.57 | $9.58 | $9.25 | $9.41 | $9.41 | 5,848,320 |
| 2023-06-08 | $9.79 | $9.83 | $9.44 | $9.50 | $9.50 | 8,319,540 |
| 2023-06-07 | $9.40 | $10.04 | $9.37 | $9.65 | $9.65 | 11,961,100 |
| 2023-06-06 | $9.63 | $9.66 | $9.30 | $9.30 | $9.30 | 5,237,840 |
| 2023-06-05 | $9.73 | $9.83 | $9.65 | $9.67 | $9.67 | 3,815,280 |
| 2023-06-02 | $9.83 | $9.83 | $9.62 | $9.65 | $9.65 | 3,741,500 |
| 2023-06-01 | $9.68 | $9.84 | $9.65 | $9.72 | $9.72 | 3,863,400 |
| 2023-05-31 | $9.64 | $9.77 | $9.61 | $9.73 | $9.73 | 3,847,120 |
| 2023-05-30 | $9.59 | $9.73 | $9.50 | $9.70 | $9.70 | 3,844,150 |
| 2023-05-29 | $9.60 | $9.74 | $9.53 | $9.60 | $9.60 | 4,940,960 |
| 2023-05-26 | $9.41 | $9.59 | $9.36 | $9.58 | $9.58 | 4,906,540 |
| 2023-05-25 | $9.30 | $9.52 | $9.28 | $9.45 | $9.45 | 4,337,070 |
| 2023-05-24 | $9.19 | $9.43 | $9.15 | $9.36 | $9.36 | 4,628,700 |
| 2023-05-23 | $9.33 | $9.37 | $9.18 | $9.19 | $9.19 | 4,089,780 |
| 2023-05-22 | $9.40 | $9.40 | $9.25 | $9.34 | $9.34 | 5,298,540 |
| 2023-05-19 | $9.12 | $9.40 | $9.10 | $9.40 | $9.40 | 8,535,420 |
| 2023-05-18 | $9.08 | $9.18 | $9.05 | $9.12 | $9.12 | 5,639,840 |
| 2023-05-17 | $8.92 | $9.09 | $8.90 | $9.06 | $9.06 | 4,393,400 |
| 2023-05-16 | $8.87 | $9.02 | $8.78 | $8.99 | $8.99 | 5,053,610 |
| 2023-05-15 | $8.83 | $8.93 | $8.74 | $8.93 | $8.93 | 4,997,400 |
| 2023-05-12 | $9.03 | $9.16 | $8.90 | $8.90 | $8.90 | 6,949,000 |
| 2023-05-11 | $8.81 | $9.11 | $8.81 | $9.04 | $9.04 | 9,445,220 |
| 2023-05-10 | $8.85 | $8.90 | $8.74 | $8.86 | $8.86 | 5,850,500 |
| 2023-05-09 | $8.99 | $9.05 | $8.78 | $8.85 | $8.85 | 9,979,200 |
| 2023-05-08 | $9.23 | $9.25 | $8.76 | $8.96 | $8.96 | 13,172,500 |
| 2023-05-05 | $9.59 | $9.66 | $9.12 | $9.16 | $9.16 | 15,419,700 |
| 2023-05-04 | $10.00 | $10.30 | $9.52 | $9.68 | $9.68 | 23,600,000 |
| 2023-05-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-21 | $12.37 | $12.94 | $11.60 | $11.60 | $11.60 | 18,761,780 |
| 2023-04-20 | $11.70 | $12.22 | $11.65 | $12.20 | $12.20 | 12,343,200 |
| 2023-04-19 | $11.43 | $12.04 | $11.42 | $11.73 | $11.73 | 9,689,150 |
| 2023-04-18 | $12.13 | $12.13 | $11.39 | $11.42 | $11.42 | 12,883,830 |
| 2023-04-17 | $12.56 | $12.72 | $12.05 | $12.09 | $12.09 | 11,042,590 |
| 2023-04-14 | $12.55 | $12.65 | $12.13 | $12.60 | $12.60 | 9,939,630 |
| 2023-04-13 | $12.85 | $13.00 | $12.44 | $12.46 | $12.46 | 11,115,140 |
| 2023-04-12 | $12.58 | $12.91 | $12.44 | $12.83 | $12.83 | 11,725,600 |
| 2023-04-11 | $12.58 | $12.64 | $12.35 | $12.52 | $12.52 | 7,784,920 |
| 2023-04-10 | $12.73 | $13.01 | $12.47 | $12.52 | $12.52 | 12,499,520 |
| 2023-04-07 | $12.79 | $12.88 | $12.52 | $12.78 | $12.78 | 13,520,440 |
| 2023-04-06 | $12.49 | $12.95 | $12.41 | $12.79 | $12.79 | 19,720,490 |
| 2023-04-05 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-04-04 | $12.50 | $12.77 | $12.35 | $12.49 | $12.49 | 14,747,200 |
| 2023-04-03 | $12.02 | $12.75 | $12.01 | $12.68 | $12.68 | 19,660,140 |
| 2023-03-31 | $12.10 | $12.20 | $11.74 | $11.93 | $11.93 | 7,067,460 |
| 2023-03-30 | $12.07 | $12.41 | $11.89 | $12.13 | $12.13 | 9,630,860 |
| 2023-03-29 | $11.88 | $12.15 | $11.75 | $11.94 | $11.94 | 7,053,960 |
| 2023-03-28 | $12.41 | $12.43 | $11.79 | $11.82 | $11.82 | 10,524,120 |
| 2023-03-27 | $12.55 | $12.69 | $12.29 | $12.39 | $12.39 | 8,809,600 |
| 2023-03-24 | $12.53 | $12.53 | $12.31 | $12.46 | $12.46 | 8,272,640 |
| 2023-03-23 | $12.41 | $12.59 | $12.32 | $12.58 | $12.58 | 10,212,400 |
| 2023-03-22 | $12.12 | $12.45 | $12.07 | $12.45 | $12.45 | 9,386,240 |
| 2023-03-21 | $12.09 | $12.16 | $11.99 | $12.15 | $12.15 | 5,379,820 |
| 2023-03-20 | $12.17 | $12.33 | $12.02 | $12.11 | $12.11 | 6,199,940 |
| 2023-03-17 | $12.18 | $12.45 | $12.12 | $12.23 | $12.23 | 7,919,300 |
| 2023-03-16 | $12.23 | $12.45 | $12.06 | $12.10 | $12.10 | 7,586,960 |
| 2023-03-15 | $12.51 | $12.59 | $12.29 | $12.34 | $12.34 | 10,741,200 |
| 2023-03-14 | $12.05 | $12.52 | $11.83 | $12.51 | $12.51 | 16,235,300 |
| 2023-03-13 | $12.25 | $12.38 | $11.95 | $12.15 | $12.15 | 7,620,850 |
| 2023-03-10 | $12.10 | $12.51 | $12.07 | $12.22 | $12.22 | 11,636,690 |
| 2023-03-09 | $11.78 | $12.30 | $11.75 | $12.29 | $12.29 | 12,776,430 |
| 2023-03-08 | $11.43 | $11.82 | $11.39 | $11.78 | $11.78 | 5,172,400 |
| 2023-03-07 | $11.94 | $12.00 | $11.50 | $11.51 | $11.51 | 6,135,190 |
| 2023-03-06 | $12.00 | $12.07 | $11.84 | $11.96 | $11.96 | 5,350,100 |
| 2023-03-03 | $11.69 | $12.07 | $11.69 | $12.07 | $12.07 | 10,699,560 |
| 2023-03-02 | $11.81 | $11.87 | $11.64 | $11.67 | $11.67 | 4,429,050 |
| 2023-03-01 | $11.62 | $11.81 | $11.62 | $11.81 | $11.81 | 4,256,170 |
| 2023-02-28 | $11.38 | $11.68 | $11.38 | $11.66 | $11.66 | 4,369,000 |
| 2023-02-27 | $11.64 | $11.72 | $11.40 | $11.42 | $11.42 | 5,392,480 |
| 2023-02-24 | $11.86 | $11.95 | $11.70 | $11.73 | $11.73 | 4,589,800 |
| 2023-02-23 | $11.91 | $11.95 | $11.67 | $11.85 | $11.85 | 6,258,940 |
| 2023-02-22 | $11.91 | $12.05 | $11.80 | $11.90 | $11.90 | 5,893,180 |
| 2023-02-21 | $12.10 | $12.24 | $11.94 | $12.08 | $12.08 | 7,596,540 |
| 2023-02-20 | $12.01 | $12.12 | $11.70 | $12.10 | $12.10 | 9,438,600 |
| 2023-02-17 | $12.56 | $12.64 | $12.10 | $12.15 | $12.15 | 12,049,630 |
| 2023-02-16 | $13.35 | $13.52 | $12.25 | $12.39 | $12.39 | 25,519,600 |
| 2023-02-15 | $12.65 | $13.05 | $12.54 | $13.05 | $13.05 | 17,648,900 |
| 2023-02-14 | $12.52 | $12.97 | $12.52 | $12.65 | $12.65 | 14,699,180 |
| 2023-02-13 | $12.55 | $13.00 | $12.39 | $12.69 | $12.69 | 20,179,460 |
| 2023-02-10 | $12.37 | $12.66 | $12.26 | $12.38 | $12.38 | 15,547,040 |
| 2023-02-09 | $11.87 | $12.40 | $11.83 | $12.39 | $12.39 | 18,679,870 |
| 2023-02-08 | $12.08 | $12.38 | $11.83 | $11.86 | $11.86 | 8,987,500 |
| 2023-02-07 | $12.09 | $12.09 | $11.88 | $12.03 | $12.03 | 6,029,720 |
| 2023-02-06 | $12.10 | $12.24 | $11.93 | $12.00 | $12.00 | 7,548,940 |
| 2023-02-03 | $12.35 | $12.41 | $11.85 | $12.18 | $12.18 | 14,305,880 |
| 2023-02-02 | $12.03 | $12.27 | $11.90 | $12.27 | $12.27 | 14,194,270 |
| 2023-02-01 | $11.80 | $12.15 | $11.71 | $12.03 | $12.03 | 13,000,180 |
| 2023-01-31 | $11.84 | $11.94 | $11.60 | $11.65 | $11.65 | 7,274,370 |
| 2023-01-30 | $12.00 | $12.12 | $11.81 | $11.84 | $11.84 | 8,545,690 |
| 2023-01-20 | $11.76 | $11.85 | $11.60 | $11.82 | $11.82 | 6,871,310 |
| 2023-01-19 | $11.25 | $11.86 | $11.20 | $11.76 | $11.76 | 9,458,610 |
| 2023-01-18 | $11.48 | $11.57 | $11.29 | $11.30 | $11.30 | 6,174,300 |
| 2023-01-17 | $11.52 | $11.85 | $11.41 | $11.51 | $11.51 | 7,771,110 |
| 2023-01-16 | $11.15 | $11.55 | $11.13 | $11.55 | $11.55 | 7,425,500 |
| 2023-01-13 | $11.44 | $11.47 | $11.11 | $11.30 | $11.30 | 8,195,080 |
| 2023-01-12 | $11.76 | $11.84 | $11.40 | $11.44 | $11.44 | 10,994,340 |
| 2023-01-11 | $12.25 | $12.50 | $11.73 | $11.76 | $11.76 | 14,411,210 |
| 2023-01-10 | $12.29 | $12.79 | $11.99 | $12.11 | $12.11 | 21,694,610 |
| 2023-01-09 | $11.60 | $12.28 | $11.50 | $12.27 | $12.27 | 17,944,880 |
| 2023-01-06 | $11.79 | $11.86 | $11.53 | $11.62 | $11.62 | 9,129,900 |
| 2023-01-05 | $11.72 | $11.87 | $11.32 | $11.87 | $11.87 | 12,295,080 |
| 2023-01-04 | $11.60 | $11.95 | $11.54 | $11.61 | $11.61 | 10,609,880 |
| 2023-01-03 | $11.16 | $11.71 | $11.11 | $11.71 | $11.71 | 11,614,050 |
| 2023-01-02 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2022-12-30 | $11.70 | $11.95 | $11.22 | $11.29 | $11.29 | 12,170,880 |
| 2022-12-29 | $11.26 | $11.87 | $11.26 | $11.46 | $11.46 | 15,547,100 |
| 2022-12-28 | $11.99 | $12.04 | $11.45 | $11.62 | $11.62 | 17,710,120 |
| 2022-12-27 | $11.28 | $12.58 | $11.25 | $12.00 | $12.00 | 29,770,640 |
| 2022-12-26 | $10.99 | $11.32 | $10.95 | $11.28 | $11.28 | 12,602,490 |
| 2022-12-23 | $11.17 | $11.32 | $10.85 | $11.05 | $11.05 | 10,646,970 |
| 2022-12-22 | $11.40 | $11.50 | $10.92 | $11.36 | $11.36 | 15,027,160 |
| 2022-12-21 | $11.83 | $12.04 | $11.32 | $11.43 | $11.43 | 20,888,190 |
| 2022-12-20 | $11.90 | $12.51 | $11.82 | $12.21 | $12.21 | 24,682,940 |
| 2022-12-19 | $12.03 | $12.46 | $11.83 | $11.99 | $11.99 | 23,259,870 |
| 2022-12-16 | $12.64 | $12.88 | $12.21 | $12.53 | $12.53 | 44,916,360 |
| 2022-12-15 | $10.10 | $12.18 | $10.02 | $12.18 | $12.18 | 23,225,880 |
| 2022-12-14 | $10.10 | $10.35 | $10.06 | $10.15 | $10.15 | 6,660,520 |
| 2022-12-13 | $10.21 | $10.21 | $9.88 | $9.89 | $9.89 | 3,705,600 |
| 2022-12-12 | $10.07 | $10.24 | $9.93 | $10.19 | $10.19 | 3,653,420 |
| 2022-12-09 | $10.04 | $10.12 | $9.91 | $10.08 | $10.08 | 2,471,820 |
| 2022-12-08 | $10.21 | $10.22 | $10.00 | $10.05 | $10.05 | 2,687,400 |
| 2022-12-07 | $10.35 | $10.35 | $10.17 | $10.22 | $10.22 | 3,025,790 |
| 2022-12-06 | $10.25 | $10.43 | $10.23 | $10.38 | $10.38 | 4,271,600 |
| 2022-12-05 | $10.26 | $10.35 | $10.16 | $10.28 | $10.28 | 3,834,720 |
| 2022-12-01 | $10.16 | $10.32 | $10.10 | $10.13 | $10.13 | 3,122,070 |
| 2022-11-30 | $10.20 | $10.23 | $10.05 | $10.09 | $10.09 | 3,203,140 |
| 2022-11-29 | $9.84 | $10.23 | $9.84 | $10.20 | $10.20 | 4,667,640 |
| 2022-11-28 | $10.02 | $10.04 | $9.76 | $9.84 | $9.84 | 4,198,470 |
| 2022-11-25 | $10.29 | $10.60 | $10.06 | $10.06 | $10.06 | 5,391,050 |
| 2022-11-24 | $10.11 | $10.26 | $10.05 | $10.20 | $10.20 | 3,639,000 |
| 2022-11-23 | $10.38 | $10.38 | $9.85 | $10.05 | $10.05 | 6,460,170 |
| 2022-11-22 | $10.48 | $10.64 | $10.28 | $10.33 | $10.33 | 4,395,630 |
| 2022-11-21 | $10.60 | $10.69 | $10.38 | $10.54 | $10.54 | 3,801,600 |
| 2022-11-18 | $10.78 | $10.91 | $10.57 | $10.58 | $10.58 | 5,427,490 |
| 2022-11-17 | $10.65 | $10.84 | $10.50 | $10.84 | $10.84 | 5,486,430 |
| 2022-11-16 | $10.74 | $10.88 | $10.63 | $10.67 | $10.67 | 6,296,440 |
| 2022-11-15 | $10.40 | $10.79 | $10.22 | $10.74 | $10.74 | 9,661,470 |
| 2022-11-14 | $10.22 | $10.44 | $10.14 | $10.38 | $10.38 | 5,655,450 |
| 2022-11-11 | $10.56 | $10.65 | $10.27 | $10.27 | $10.27 | 9,253,480 |
| 2022-11-10 | $10.27 | $10.80 | $10.19 | $10.39 | $10.39 | 10,944,780 |
| 2022-11-09 | $10.23 | $10.35 | $10.21 | $10.27 | $10.27 | 2,526,580 |
| 2022-11-08 | $10.30 | $10.38 | $10.20 | $10.35 | $10.35 | 3,394,680 |
| 2022-11-07 | $10.40 | $10.47 | $10.30 | $10.39 | $10.39 | 4,126,340 |
| 2022-11-04 | $10.33 | $10.42 | $10.22 | $10.39 | $10.39 | 5,504,670 |
| 2022-11-03 | $10.22 | $10.44 | $10.15 | $10.40 | $10.40 | 6,314,420 |
| 2022-11-02 | $10.12 | $10.39 | $10.11 | $10.21 | $10.21 | 4,520,920 |
| 2022-11-01 | $9.86 | $10.13 | $9.73 | $10.12 | $10.12 | 4,087,580 |
| 2022-10-31 | $9.60 | $9.97 | $9.51 | $9.86 | $9.86 | 3,669,440 |
| 2022-10-28 | $10.05 | $10.10 | $9.50 | $9.59 | $9.59 | 4,862,670 |
| 2022-10-27 | $9.94 | $10.25 | $9.93 | $10.06 | $10.06 | 4,838,690 |
| 2022-10-26 | $9.67 | $10.04 | $9.62 | $9.99 | $9.99 | 4,248,730 |
| 2022-10-25 | $9.66 | $9.86 | $9.43 | $9.64 | $9.64 | 4,157,120 |
| 2022-10-24 | $9.99 | $10.19 | $9.67 | $9.79 | $9.79 | 3,852,800 |
| 2022-10-21 | $10.05 | $10.07 | $9.83 | $9.93 | $9.93 | 3,713,460 |
| 2022-10-20 | $9.86 | $10.20 | $9.70 | $10.04 | $10.04 | 5,174,770 |
| 2022-10-19 | $9.90 | $10.01 | $9.85 | $9.87 | $9.87 | 3,043,900 |
| 2022-10-18 | $10.15 | $10.17 | $9.92 | $9.97 | $9.97 | 3,935,860 |
| 2022-10-17 | $9.84 | $10.18 | $9.80 | $10.12 | $10.12 | 4,307,970 |
| 2022-10-14 | $9.70 | $9.97 | $9.68 | $9.91 | $9.91 | 4,605,960 |
| 2022-10-13 | $9.48 | $9.68 | $9.29 | $9.55 | $9.55 | 4,000,570 |
| 2022-10-12 | $8.95 | $9.37 | $8.89 | $9.35 | $9.35 | 4,016,950 |
| 2022-10-11 | $8.89 | $8.97 | $8.79 | $8.95 | $8.95 | 2,696,910 |
| 2022-10-10 | $9.27 | $9.30 | $8.79 | $8.82 | $8.82 | 3,769,590 |
| 2022-09-30 | $9.53 | $9.59 | $9.24 | $9.24 | $9.24 | 3,323,310 |
| 2022-09-29 | $9.80 | $9.81 | $9.51 | $9.54 | $9.54 | 2,551,740 |
| 2022-09-28 | $9.99 | $9.99 | $9.59 | $9.63 | $9.63 | 3,495,290 |
| 2022-09-27 | $9.70 | $9.95 | $9.70 | $9.94 | $9.94 | 3,301,040 |
| 2022-09-26 | $9.85 | $9.92 | $9.63 | $9.66 | $9.66 | 3,787,940 |
| 2022-09-23 | $10.32 | $10.33 | $9.90 | $9.96 | $9.96 | 4,003,890 |
| 2022-09-22 | $10.33 | $10.55 | $10.27 | $10.32 | $10.32 | 2,626,590 |
| 2022-09-21 | $10.33 | $10.46 | $10.07 | $10.44 | $10.44 | 2,839,240 |
| 2022-09-20 | $10.40 | $10.51 | $10.30 | $10.36 | $10.36 | 2,952,420 |
| 2022-09-19 | $10.52 | $10.59 | $10.21 | $10.31 | $10.31 | 2,912,100 |
| 2022-09-16 | $10.75 | $10.86 | $10.54 | $10.54 | $10.54 | 3,304,020 |
| 2022-09-15 | $11.30 | $11.34 | $10.63 | $10.81 | $10.81 | 5,418,130 |
| 2022-09-14 | $11.18 | $11.29 | $11.09 | $11.25 | $11.25 | 2,508,530 |
| 2022-09-13 | $11.28 | $11.62 | $11.28 | $11.36 | $11.36 | 3,169,350 |
| 2022-09-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-09-09 | $11.21 | $11.35 | $11.07 | $11.33 | $11.33 | 2,911,790 |
| 2022-09-08 | $11.66 | $11.70 | $11.25 | $11.25 | $11.25 | 4,537,550 |
| 2022-09-07 | $11.47 | $11.76 | $11.42 | $11.67 | $11.67 | 5,225,410 |
| 2022-09-06 | $11.36 | $11.55 | $11.28 | $11.53 | $11.53 | 4,093,860 |
| 2022-09-05 | $11.49 | $11.55 | $11.30 | $11.36 | $11.36 | 3,569,460 |
| 2022-09-02 | $11.27 | $11.55 | $11.24 | $11.52 | $11.52 | 4,209,540 |
| 2022-09-01 | $11.38 | $11.50 | $11.17 | $11.24 | $11.24 | 4,501,250 |
| 2022-08-31 | $11.80 | $11.87 | $11.31 | $11.37 | $11.37 | 6,455,610 |
| 2022-08-30 | $11.78 | $12.08 | $11.75 | $11.92 | $11.92 | 6,294,120 |
| 2022-08-29 | $12.03 | $12.27 | $11.80 | $12.02 | $12.02 | 5,927,020 |
| 2022-08-26 | $12.32 | $12.67 | $12.12 | $12.20 | $12.20 | 7,880,400 |
| 2022-08-25 | $12.50 | $12.55 | $11.94 | $12.12 | $12.12 | 7,843,280 |
| 2022-08-24 | $13.29 | $13.34 | $12.28 | $12.48 | $12.48 | 12,801,200 |
| 2022-08-23 | $13.35 | $13.54 | $13.18 | $13.31 | $13.31 | 6,497,170 |
| 2022-08-22 | $13.64 | $13.76 | $13.26 | $13.41 | $13.41 | 7,651,220 |
| 2022-08-19 | $14.30 | $14.43 | $13.57 | $13.59 | $13.59 | 14,464,520 |
| 2022-08-18 | $13.22 | $14.64 | $13.08 | $14.35 | $14.35 | 26,146,800 |
| 2022-08-17 | $13.49 | $13.51 | $13.17 | $13.23 | $13.23 | 8,980,380 |
| 2022-08-16 | $13.41 | $13.61 | $13.33 | $13.51 | $13.51 | 9,602,500 |
| 2022-08-15 | $13.58 | $13.68 | $13.35 | $13.55 | $13.55 | 10,319,100 |
| 2022-08-12 | $14.01 | $14.32 | $13.50 | $13.59 | $13.59 | 18,117,670 |
| 2022-08-11 | $14.30 | $14.36 | $13.96 | $14.08 | $14.08 | 15,138,220 |
| 2022-08-10 | $13.52 | $14.99 | $13.45 | $14.19 | $14.19 | 27,208,910 |
| 2022-08-09 | $13.69 | $13.91 | $13.45 | $13.68 | $13.68 | 20,531,090 |
| 2022-08-08 | $13.84 | $14.50 | $13.21 | $13.96 | $13.96 | 35,537,530 |
| 2022-08-05 | $12.82 | $13.55 | $12.66 | $13.55 | $13.55 | 29,354,710 |
| 2022-08-04 | $12.02 | $12.90 | $12.02 | $12.54 | $12.54 | 20,905,240 |
| 2022-08-03 | $11.78 | $12.24 | $11.77 | $11.98 | $11.98 | 12,383,500 |
| 2022-08-02 | $12.07 | $12.07 | $11.45 | $11.66 | $11.66 | 10,727,950 |
| 2022-08-01 | $11.75 | $12.19 | $11.56 | $12.15 | $12.15 | 9,636,370 |
| 2022-07-29 | $12.00 | $12.06 | $11.77 | $11.82 | $11.82 | 8,356,930 |
| 2022-07-28 | $11.35 | $12.23 | $11.28 | $12.07 | $12.07 | 16,919,150 |
| 2022-07-27 | $11.08 | $11.30 | $11.08 | $11.27 | $11.27 | 3,101,860 |
| 2022-07-26 | $11.11 | $11.23 | $10.96 | $11.18 | $11.18 | 3,737,200 |
| 2022-07-25 | $11.47 | $11.60 | $11.15 | $11.18 | $11.18 | 4,201,100 |
| 2022-07-22 | $11.68 | $11.82 | $11.35 | $11.50 | $11.50 | 5,202,000 |
| 2022-07-21 | $11.67 | $11.91 | $11.54 | $11.68 | $11.68 | 6,465,840 |
| 2022-07-20 | $11.59 | $11.69 | $11.50 | $11.69 | $11.69 | 5,112,880 |
| 2022-07-19 | $11.28 | $11.58 | $11.28 | $11.57 | $11.57 | 5,690,640 |
| 2022-07-18 | $11.05 | $11.33 | $11.05 | $11.33 | $11.33 | 4,215,820 |
| 2022-07-15 | $11.12 | $11.30 | $10.90 | $11.08 | $11.08 | 5,315,260 |
| 2022-07-14 | $11.16 | $11.42 | $11.16 | $11.19 | $11.10 | 4,316,610 |
| 2022-07-13 | $11.18 | $11.33 | $11.12 | $11.23 | $11.14 | 3,724,580 |
| 2022-07-12 | $11.73 | $11.85 | $11.17 | $11.18 | $11.09 | 7,735,240 |
| 2022-07-11 | $12.04 | $12.13 | $11.66 | $11.84 | $11.74 | 5,950,500 |
| 2022-07-08 | $12.11 | $12.38 | $12.03 | $12.13 | $12.03 | 5,776,000 |
| 2022-07-07 | $12.03 | $12.19 | $11.90 | $12.12 | $12.02 | 6,392,520 |
| 2022-07-06 | $12.03 | $12.26 | $11.75 | $12.09 | $11.99 | 8,060,000 |
| 2022-07-05 | $12.08 | $12.26 | $11.71 | $11.91 | $11.81 | 8,878,710 |
| 2022-07-04 | $12.29 | $12.49 | $11.99 | $12.10 | $12.00 | 9,401,320 |
| 2022-07-01 | $12.60 | $12.69 | $12.31 | $12.42 | $12.32 | 9,135,580 |
| 2022-06-30 | $12.64 | $13.05 | $12.54 | $12.74 | $12.64 | 11,640,430 |
| 2022-06-29 | $12.77 | $13.27 | $12.66 | $12.66 | $12.56 | 18,912,080 |
| 2022-06-28 | $12.30 | $12.94 | $12.25 | $12.86 | $12.76 | 18,041,110 |
| 2022-06-27 | $12.39 | $12.40 | $12.03 | $12.40 | $12.30 | 10,850,550 |
| 2022-06-24 | $12.10 | $12.38 | $11.94 | $12.25 | $12.15 | 15,207,920 |
| 2022-06-23 | $11.42 | $12.36 | $11.42 | $12.07 | $11.97 | 17,174,300 |
| 2022-06-22 | $11.85 | $11.91 | $11.42 | $11.43 | $11.34 | 7,320,900 |
| 2022-06-21 | $11.74 | $11.98 | $11.65 | $11.84 | $11.74 | 9,762,150 |
| 2022-06-20 | $11.44 | $12.04 | $11.36 | $11.90 | $11.80 | 12,973,700 |
| 2022-06-17 | $11.42 | $11.50 | $11.10 | $11.36 | $11.27 | 6,785,700 |
| 2022-06-16 | $11.19 | $11.59 | $11.13 | $11.43 | $11.34 | 8,503,960 |
| 2022-06-15 | $11.26 | $11.57 | $11.11 | $11.17 | $11.08 | 7,729,880 |
| 2022-06-14 | $11.42 | $11.43 | $10.83 | $11.18 | $11.09 | 7,867,880 |
| 2022-06-13 | $10.98 | $11.48 | $10.91 | $11.40 | $11.31 | 7,520,270 |
| 2022-06-10 | $10.83 | $11.18 | $10.83 | $11.11 | $11.02 | 4,715,640 |
| 2022-06-09 | $11.55 | $11.55 | $10.86 | $10.94 | $10.85 | 7,926,460 |
| 2022-06-08 | $11.73 | $11.78 | $11.29 | $11.52 | $11.43 | 5,646,060 |
| 2022-06-07 | $12.01 | $12.07 | $11.53 | $11.69 | $11.60 | 6,058,530 |
| 2022-06-06 | $11.68 | $12.19 | $11.68 | $11.99 | $11.89 | 7,543,520 |
| 2022-06-02 | $11.54 | $11.74 | $11.25 | $11.68 | $11.59 | 6,071,360 |
| 2022-06-01 | $11.40 | $11.55 | $11.28 | $11.46 | $11.37 | 5,960,560 |
| 2022-05-31 | $10.88 | $11.31 | $10.58 | $11.30 | $11.21 | 7,940,920 |
| 2022-05-30 | $10.90 | $11.07 | $10.70 | $10.87 | $10.78 | 4,586,570 |
| 2022-05-27 | $11.11 | $11.22 | $10.79 | $10.90 | $10.81 | 4,275,020 |
| 2022-05-26 | $11.10 | $11.20 | $10.73 | $11.04 | $10.95 | 4,984,180 |
| 2022-05-25 | $10.94 | $11.13 | $10.88 | $11.05 | $10.96 | 4,627,760 |
| 2022-05-24 | $11.64 | $11.79 | $10.92 | $10.94 | $10.85 | 7,550,220 |
| 2022-05-23 | $11.49 | $11.68 | $11.47 | $11.68 | $11.59 | 4,359,050 |
| 2022-05-20 | $11.52 | $11.65 | $11.32 | $11.52 | $11.43 | 4,787,200 |
| 2022-05-19 | $11.14 | $11.48 | $11.07 | $11.48 | $11.39 | 5,340,090 |
| 2022-05-18 | $11.26 | $11.43 | $11.22 | $11.30 | $11.21 | 5,368,100 |
| 2022-05-17 | $11.14 | $11.25 | $10.98 | $11.22 | $11.13 | 5,355,790 |
| 2022-05-16 | $11.34 | $11.41 | $11.04 | $11.09 | $11.00 | 5,320,950 |
| 2022-05-13 | $11.17 | $11.47 | $10.98 | $11.22 | $11.13 | 7,993,140 |
| 2022-05-12 | $11.06 | $11.31 | $10.89 | $11.05 | $10.96 | 7,261,360 |
| 2022-05-11 | $10.81 | $11.42 | $10.65 | $11.00 | $10.91 | 10,708,640 |
| 2022-05-10 | $10.40 | $10.84 | $10.33 | $10.84 | $10.75 | 5,638,950 |
| 2022-05-09 | $10.60 | $10.77 | $10.40 | $10.53 | $10.45 | 5,470,570 |
| 2022-05-06 | $10.52 | $10.74 | $10.36 | $10.44 | $10.36 | 6,746,110 |
| 2022-05-05 | $10.63 | $11.05 | $10.40 | $10.79 | $10.70 | 10,549,220 |
| 2022-05-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.76 | 0 |
| 2022-05-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.76 | 0 |
| 2022-04-29 | $10.48 | $10.95 | $9.99 | $10.85 | $10.76 | 18,876,360 |
| 2022-04-28 | $11.14 | $11.16 | $10.80 | $10.89 | $10.80 | 6,377,600 |
| 2022-04-27 | $10.44 | $11.23 | $10.21 | $11.18 | $11.09 | 7,532,420 |
| 2022-04-26 | $11.50 | $11.60 | $10.46 | $10.63 | $10.54 | 10,291,800 |
| 2022-04-25 | $12.01 | $12.27 | $11.31 | $11.44 | $11.35 | 10,538,830 |
| 2022-04-22 | $13.56 | $13.56 | $12.96 | $13.12 | $13.01 | 5,085,770 |
| 2022-04-21 | $13.82 | $14.24 | $13.38 | $13.43 | $13.32 | 4,773,600 |
| 2022-04-20 | $13.85 | $14.19 | $13.85 | $13.95 | $13.84 | 4,920,750 |
| 2022-04-19 | $13.99 | $14.14 | $13.78 | $13.86 | $13.75 | 4,314,780 |
| 2022-04-18 | $13.51 | $14.26 | $13.45 | $14.04 | $13.93 | 6,914,860 |
| 2022-04-15 | $13.64 | $13.77 | $13.43 | $13.69 | $13.58 | 4,247,810 |
| 2022-04-14 | $13.25 | $13.89 | $13.25 | $13.70 | $13.59 | 4,916,470 |
| 2022-04-13 | $13.60 | $13.60 | $13.20 | $13.21 | $13.10 | 3,506,040 |
| 2022-04-12 | $13.29 | $13.69 | $13.15 | $13.69 | $13.58 | 3,716,480 |
| 2022-04-11 | $14.27 | $14.27 | $13.30 | $13.42 | $13.31 | 5,514,520 |
| 2022-04-08 | $14.28 | $14.41 | $13.85 | $14.27 | $14.16 | 4,620,100 |
| 2022-04-07 | $14.64 | $14.71 | $14.13 | $14.15 | $14.04 | 4,638,100 |
| 2022-04-06 | $14.83 | $14.85 | $14.60 | $14.71 | $14.59 | 3,366,300 |
| 2022-04-05 | $14.82 | $14.82 | $14.82 | $14.82 | $14.70 | 0 |
| 2022-04-04 | $14.82 | $14.82 | $14.82 | $14.82 | $14.70 | 0 |
| 2022-04-01 | $14.73 | $14.94 | $14.59 | $14.82 | $14.70 | 4,256,580 |
| 2022-03-31 | $15.13 | $15.30 | $14.84 | $14.86 | $14.74 | 3,981,300 |
| 2022-03-30 | $15.03 | $15.27 | $14.81 | $15.25 | $15.13 | 4,411,800 |
| 2022-03-29 | $15.24 | $15.52 | $14.64 | $14.79 | $14.67 | 5,030,920 |
| 2022-03-28 | $15.40 | $15.60 | $15.20 | $15.32 | $15.20 | 3,539,960 |
| 2022-03-25 | $15.77 | $15.98 | $15.58 | $15.60 | $15.47 | 3,142,060 |
| 2022-03-24 | $16.12 | $16.15 | $15.69 | $15.72 | $15.59 | 5,140,300 |
| 2022-03-23 | $16.38 | $16.48 | $16.18 | $16.27 | $16.14 | 4,088,880 |
| 2022-03-22 | $16.70 | $16.75 | $16.15 | $16.24 | $16.11 | 6,346,580 |
| 2022-03-21 | $16.55 | $16.86 | $16.39 | $16.64 | $16.51 | 5,959,750 |
| 2022-03-18 | $16.38 | $16.79 | $16.28 | $16.60 | $16.47 | 8,228,320 |
| 2022-03-17 | $15.63 | $17.51 | $15.52 | $16.57 | $16.44 | 15,902,200 |
| 2022-03-16 | $15.21 | $15.41 | $14.51 | $15.28 | $15.16 | 6,481,640 |
| 2022-03-15 | $16.00 | $16.00 | $14.90 | $14.90 | $14.78 | 6,114,100 |
| 2022-03-14 | $16.53 | $16.59 | $16.00 | $16.01 | $15.88 | 3,747,200 |
| 2022-03-11 | $16.36 | $16.73 | $16.08 | $16.70 | $16.57 | 3,952,520 |
| 2022-03-10 | $16.71 | $16.97 | $16.51 | $16.62 | $16.49 | 5,219,100 |
| 2022-03-09 | $16.56 | $16.87 | $15.61 | $16.27 | $16.14 | 5,594,400 |
| 2022-03-08 | $17.00 | $17.13 | $16.30 | $16.52 | $16.39 | 4,754,000 |
| 2022-03-07 | $17.30 | $17.41 | $16.76 | $16.91 | $16.77 | 4,720,140 |
| 2022-03-04 | $17.38 | $17.84 | $17.34 | $17.45 | $17.31 | 3,335,860 |
| 2022-03-03 | $17.95 | $18.05 | $17.44 | $17.47 | $17.33 | 3,535,480 |
| 2022-03-02 | $17.69 | $17.85 | $17.62 | $17.77 | $17.63 | 3,108,180 |
| 2022-03-01 | $17.80 | $17.97 | $17.65 | $17.78 | $17.64 | 3,663,900 |
| 2022-02-28 | $18.01 | $18.17 | $17.73 | $17.78 | $17.64 | 4,606,680 |
| 2022-02-25 | $18.15 | $18.34 | $17.87 | $18.15 | $18.00 | 4,936,980 |
| 2022-02-24 | $18.00 | $18.37 | $17.56 | $17.82 | $17.68 | 8,961,760 |
| 2022-02-23 | $17.68 | $18.28 | $17.53 | $18.19 | $18.04 | 8,275,050 |
| 2022-02-22 | $17.38 | $17.67 | $17.19 | $17.47 | $17.33 | 5,466,040 |
| 2022-02-21 | $17.18 | $17.55 | $17.05 | $17.51 | $17.37 | 5,479,260 |
| 2022-02-18 | $16.68 | $17.18 | $16.57 | $17.09 | $16.95 | 4,922,820 |
| 2022-02-17 | $17.29 | $17.29 | $16.84 | $16.93 | $16.79 | 5,765,550 |
| 2022-02-16 | $16.81 | $17.23 | $16.62 | $16.97 | $16.83 | 6,399,860 |
| 2022-02-15 | $16.45 | $16.96 | $16.35 | $16.69 | $16.56 | 7,077,100 |
| 2022-02-14 | $16.00 | $16.35 | $15.81 | $16.18 | $16.05 | 3,761,620 |
| 2022-02-11 | $16.75 | $16.80 | $16.10 | $16.15 | $16.02 | 5,047,220 |
| 2022-02-10 | $17.05 | $17.15 | $16.76 | $16.88 | $16.74 | 3,729,600 |
| 2022-02-09 | $16.76 | $17.12 | $16.62 | $17.09 | $16.95 | 4,781,570 |
| 2022-02-08 | $16.70 | $16.81 | $16.36 | $16.81 | $16.67 | 3,660,780 |
| 2022-02-07 | $16.98 | $17.00 | $16.62 | $16.69 | $16.56 | 4,515,500 |
| 2022-02-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.39 | 0 |
| 2022-02-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.39 | 0 |
| 2022-02-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.39 | 0 |
| 2022-02-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.39 | 0 |
| 2022-01-28 | $16.38 | $16.65 | $16.20 | $16.52 | $16.39 | 4,093,180 |
| 2022-01-27 | $16.69 | $17.22 | $16.23 | $16.28 | $16.15 | 4,882,110 |
| 2022-01-26 | $16.86 | $16.90 | $16.37 | $16.73 | $16.60 | 3,896,080 |
| 2022-01-25 | $17.00 | $17.38 | $16.55 | $16.62 | $16.49 | 7,889,100 |
| 2022-01-24 | $17.12 | $17.68 | $17.05 | $17.52 | $17.38 | 4,012,030 |
| 2022-01-21 | $17.72 | $17.77 | $17.11 | $17.13 | $16.99 | 5,770,460 |
| 2022-01-20 | $18.73 | $18.74 | $17.62 | $17.70 | $17.56 | 8,760,810 |
| 2022-01-19 | $18.87 | $18.92 | $18.62 | $18.82 | $18.67 | 3,929,470 |
| 2022-01-18 | $18.74 | $19.13 | $18.63 | $19.00 | $18.85 | 7,554,320 |
| 2022-01-17 | $18.25 | $18.79 | $18.25 | $18.73 | $18.58 | 4,360,920 |
| 2022-01-14 | $18.35 | $18.65 | $18.21 | $18.40 | $18.25 | 3,607,930 |
| 2022-01-13 | $18.58 | $18.66 | $18.34 | $18.36 | $18.21 | 4,732,170 |
| 2022-01-12 | $18.69 | $18.89 | $18.00 | $18.85 | $18.70 | 6,632,750 |
| 2022-01-11 | $18.74 | $18.85 | $18.44 | $18.58 | $18.43 | 4,488,280 |
| 2022-01-10 | $18.42 | $18.92 | $18.22 | $18.75 | $18.60 | 4,618,480 |
| 2022-01-07 | $19.18 | $19.24 | $18.31 | $18.44 | $18.29 | 7,540,280 |
| 2022-01-06 | $18.90 | $19.31 | $18.80 | $19.15 | $19.00 | 4,829,700 |
| 2022-01-05 | $19.73 | $19.76 | $18.72 | $18.93 | $18.78 | 8,423,880 |
| 2022-01-04 | $20.01 | $20.10 | $19.53 | $19.73 | $19.57 | 5,337,860 |
| 2022-01-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.79 | 0 |
| 2021-12-31 | $20.01 | $20.06 | $19.80 | $19.95 | $19.79 | 3,875,720 |
| 2021-12-30 | $19.60 | $20.08 | $19.49 | $20.04 | $19.88 | 5,769,180 |
| 2021-12-29 | $19.43 | $19.64 | $19.27 | $19.60 | $19.44 | 3,944,880 |
| 2021-12-28 | $19.33 | $19.68 | $19.33 | $19.53 | $19.37 | 4,393,110 |
| 2021-12-27 | $19.10 | $19.48 | $19.10 | $19.22 | $19.07 | 4,617,780 |
| 2021-12-24 | $19.80 | $19.95 | $19.18 | $19.30 | $19.14 | 6,900,460 |
| 2021-12-23 | $20.19 | $20.23 | $19.76 | $19.83 | $19.67 | 4,984,350 |
| 2021-12-22 | $20.05 | $20.36 | $19.85 | $20.11 | $19.95 | 6,411,200 |
| 2021-12-21 | $19.78 | $19.91 | $19.51 | $19.88 | $19.72 | 5,125,740 |
| 2021-12-20 | $20.18 | $20.22 | $19.54 | $19.57 | $19.41 | 8,493,420 |
| 2021-12-17 | $21.11 | $21.25 | $20.13 | $20.20 | $20.04 | 12,913,760 |
| 2021-12-16 | $21.06 | $21.37 | $21.01 | $21.22 | $21.05 | 6,728,410 |
| 2021-12-15 | $21.33 | $21.66 | $20.85 | $20.94 | $20.77 | 12,109,260 |
| 2021-12-14 | $21.56 | $22.03 | $21.41 | $21.60 | $21.43 | 8,834,940 |
| 2021-12-13 | $21.38 | $22.09 | $20.90 | $21.79 | $21.61 | 13,034,920 |
| 2021-12-07 | $22.28 | $22.36 | $20.92 | $21.30 | $21.13 | 15,956,950 |
| 2021-12-06 | $23.71 | $23.92 | $22.05 | $22.05 | $21.87 | 20,492,380 |
| 2021-12-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.06 | 19,395,370 |
| 2021-12-02 | $23.12 | $23.12 | $23.12 | $23.12 | $22.93 | 27,072,570 |
| 2021-12-01 | $21.90 | $23.09 | $21.60 | $22.69 | $22.51 | 22,531,820 |
| 2021-11-30 | $21.52 | $22.41 | $21.33 | $21.80 | $21.62 | 18,012,570 |
| 2021-11-29 | $21.38 | $21.63 | $21.13 | $21.33 | $21.16 | 12,823,800 |
| 2021-11-26 | $21.95 | $22.34 | $21.44 | $21.57 | $21.40 | 17,391,040 |
| 2021-11-25 | $22.22 | $22.82 | $22.05 | $22.09 | $21.91 | 19,374,230 |
| 2021-11-24 | $22.09 | $23.16 | $22.00 | $22.42 | $22.24 | 23,275,090 |
| 2021-11-23 | $21.98 | $22.44 | $21.66 | $22.18 | $22.00 | 21,205,650 |
| 2021-11-22 | $21.83 | $22.18 | $21.35 | $21.97 | $21.79 | 23,783,230 |
| 2021-11-19 | $20.44 | $22.16 | $20.34 | $21.57 | $21.40 | 28,759,090 |
| 2021-11-18 | $19.81 | $20.62 | $19.81 | $20.39 | $20.23 | 16,183,900 |
| 2021-11-17 | $19.71 | $20.14 | $19.35 | $19.89 | $19.73 | 15,626,450 |
| 2021-11-16 | $20.68 | $20.97 | $19.72 | $19.76 | $19.60 | 17,583,470 |
| 2021-11-15 | $21.17 | $21.34 | $20.65 | $20.77 | $20.60 | 18,357,680 |
| 2021-11-12 | $20.00 | $20.95 | $19.14 | $20.81 | $20.64 | 27,676,390 |
| 2021-11-11 | $19.66 | $21.00 | $19.52 | $20.33 | $20.17 | 14,922,270 |
| 2021-11-10 | $20.11 | $20.36 | $19.71 | $19.93 | $19.77 | 7,865,160 |
| 2021-11-09 | $19.83 | $20.38 | $19.50 | $20.34 | $20.18 | 10,144,770 |
| 2021-11-08 | $20.00 | $20.00 | $19.16 | $19.69 | $19.53 | 9,948,970 |
| 2021-11-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.82 | 12,254,130 |
| 2021-11-04 | $19.77 | $20.25 | $19.75 | $19.98 | $19.82 | 8,080,910 |
| 2021-11-03 | $20.45 | $20.78 | $19.57 | $19.99 | $19.83 | 10,286,760 |
| 2021-11-02 | $19.50 | $21.02 | $19.50 | $20.43 | $20.27 | 15,228,390 |
| 2021-11-01 | $18.59 | $19.74 | $18.37 | $19.70 | $19.54 | 11,590,600 |
| 2021-10-29 | $18.64 | $19.25 | $18.45 | $18.60 | $18.45 | 9,598,640 |
| 2021-10-28 | $18.50 | $18.87 | $17.76 | $18.05 | $17.90 | 6,106,070 |
| 2021-10-27 | $19.13 | $19.18 | $18.36 | $18.76 | $18.61 | 6,250,000 |
| 2021-10-26 | $19.38 | $19.66 | $18.85 | $19.06 | $18.91 | 6,014,780 |
| 2021-10-25 | $19.20 | $19.56 | $19.00 | $19.33 | $19.17 | 5,106,720 |
| 2021-10-22 | $19.35 | $20.15 | $19.35 | $19.48 | $19.32 | 6,908,140 |
| 2021-10-21 | $19.88 | $20.00 | $19.21 | $19.29 | $19.13 | 7,575,620 |
| 2021-10-20 | $20.35 | $20.80 | $20.08 | $20.17 | $20.01 | 7,130,800 |
| 2021-10-19 | $20.36 | $20.58 | $19.81 | $20.16 | $20.00 | 7,240,300 |
| 2021-10-18 | $20.33 | $20.64 | $19.85 | $20.53 | $20.36 | 7,462,660 |
| 2021-10-15 | $19.70 | $20.68 | $19.45 | $20.27 | $20.11 | 8,984,160 |
| 2021-10-14 | $19.77 | $19.79 | $19.31 | $19.71 | $19.55 | 4,918,820 |
| 2021-10-13 | $19.10 | $19.87 | $19.02 | $19.87 | $19.71 | 5,253,120 |
| 2021-10-12 | $19.71 | $20.08 | $18.97 | $19.15 | $19.00 | 6,192,620 |
| 2021-10-11 | $20.19 | $20.38 | $19.74 | $19.93 | $19.77 | 5,500,020 |
| 2021-10-08 | $19.98 | $20.71 | $19.65 | $19.91 | $19.75 | 8,433,400 |
| 2021-10-07 | $19.64 | $19.64 | $19.64 | $19.64 | $19.48 | 0 |
| 2021-10-06 | $19.64 | $19.64 | $19.64 | $19.64 | $19.48 | 0 |
| 2021-09-30 | $19.20 | $19.78 | $18.93 | $19.64 | $19.48 | 6,099,820 |
| 2021-09-29 | $18.98 | $19.67 | $18.83 | $18.90 | $18.75 | 6,039,180 |
| 2021-09-28 | $19.07 | $19.95 | $18.87 | $19.39 | $19.23 | 7,303,720 |
| 2021-09-27 | $20.85 | $20.85 | $18.50 | $18.99 | $18.84 | 11,266,560 |
| 2021-09-24 | $20.14 | $21.18 | $19.84 | $20.50 | $20.33 | 12,841,830 |
| 2021-09-23 | $19.75 | $20.42 | $19.75 | $20.23 | $20.07 | 7,600,150 |
| 2021-09-22 | $19.57 | $20.25 | $19.46 | $19.81 | $19.65 | 6,882,860 |
| 2021-09-21 | $19.94 | $19.94 | $19.94 | $19.94 | $19.78 | 0 |
| 2021-09-20 | $19.94 | $19.94 | $19.94 | $19.94 | $19.78 | 0 |
| 2021-09-17 | $20.18 | $20.56 | $19.56 | $19.94 | $19.78 | 8,497,190 |
| 2021-09-16 | $21.30 | $21.43 | $20.26 | $20.29 | $20.13 | 12,033,640 |
| 2021-09-15 | $21.23 | $22.65 | $21.05 | $21.66 | $21.49 | 14,997,540 |
| 2021-09-14 | $20.86 | $21.77 | $20.71 | $20.98 | $20.81 | 9,860,650 |
| 2021-09-13 | $21.55 | $21.55 | $20.52 | $20.80 | $20.63 | 9,867,040 |
| 2021-09-10 | $21.32 | $21.85 | $20.69 | $21.57 | $21.40 | 14,305,670 |
| 2021-09-09 | $21.56 | $21.89 | $20.80 | $21.28 | $21.11 | 14,078,700 |
| 2021-09-08 | $22.59 | $22.68 | $21.80 | $21.85 | $21.67 | 11,389,080 |
| 2021-09-07 | $22.91 | $23.33 | $22.40 | $22.59 | $22.41 | 10,815,620 |
| 2021-09-06 | $22.80 | $23.78 | $22.71 | $23.16 | $22.97 | 10,223,370 |
| 2021-09-03 | $21.91 | $23.44 | $21.91 | $22.91 | $22.73 | 12,239,310 |
| 2021-09-02 | $22.38 | $23.08 | $21.71 | $22.45 | $22.27 | 11,586,440 |
| 2021-09-01 | $24.19 | $24.43 | $21.91 | $22.34 | $22.16 | 19,185,000 |
| 2021-08-31 | $24.57 | $25.33 | $24.10 | $24.22 | $24.02 | 12,952,950 |
| 2021-08-30 | $25.00 | $25.50 | $24.20 | $24.75 | $24.55 | 13,533,290 |
| 2021-08-27 | $26.38 | $26.38 | $24.52 | $25.10 | $24.90 | 14,142,710 |
| 2021-08-26 | $26.50 | $26.77 | $25.69 | $25.73 | $25.52 | 21,214,860 |
| 2021-08-25 | $27.00 | $27.94 | $26.73 | $27.47 | $27.25 | 16,049,710 |
| 2021-08-24 | $26.98 | $27.50 | $25.91 | $27.47 | $27.25 | 21,997,080 |
| 2021-08-23 | $25.55 | $26.94 | $25.50 | $26.43 | $26.22 | 18,993,880 |
| 2021-08-20 | $23.88 | $25.85 | $23.52 | $25.62 | $25.41 | 20,017,790 |
| 2021-08-19 | $23.76 | $24.27 | $23.17 | $23.96 | $23.77 | 8,954,420 |
| 2021-08-18 | $24.04 | $24.43 | $23.60 | $23.98 | $23.79 | 7,965,690 |
| 2021-08-17 | $24.88 | $25.48 | $23.62 | $23.81 | $23.62 | 11,985,020 |
| 2021-08-16 | $25.83 | $25.95 | $24.58 | $25.18 | $24.98 | 13,885,050 |
| 2021-08-13 | $24.63 | $26.24 | $24.10 | $25.96 | $25.75 | 23,486,460 |
| 2021-08-12 | $24.07 | $25.50 | $24.07 | $24.83 | $24.63 | 15,676,220 |
| 2021-08-11 | $24.55 | $25.44 | $24.18 | $24.62 | $24.42 | 17,366,040 |
| 2021-08-10 | $23.13 | $24.52 | $23.13 | $24.02 | $23.83 | 15,857,320 |
| 2021-08-09 | $24.25 | $24.29 | $22.51 | $23.32 | $23.13 | 16,453,650 |
| 2021-08-06 | $24.30 | $24.56 | $23.70 | $24.37 | $24.17 | 13,479,930 |
| 2021-08-05 | $24.53 | $24.53 | $23.38 | $24.14 | $23.95 | 15,379,670 |
| 2021-08-04 | $24.13 | $24.89 | $24.08 | $24.65 | $24.45 | 17,223,470 |
| 2021-08-03 | $27.45 | $27.55 | $23.97 | $24.11 | $23.92 | 31,527,490 |
| 2021-08-02 | $28.20 | $28.88 | $26.48 | $27.32 | $27.10 | 25,964,100 |
| 2021-07-30 | $27.99 | $28.99 | $27.06 | $28.20 | $27.97 | 37,084,430 |
| 2021-07-29 | $24.20 | $28.41 | $24.03 | $27.68 | $27.46 | 39,916,990 |
| 2021-07-28 | $25.16 | $25.89 | $23.30 | $23.78 | $23.59 | 24,593,460 |
| 2021-07-27 | $24.41 | $27.33 | $24.37 | $25.59 | $25.38 | 32,703,130 |
| 2021-07-26 | $25.00 | $25.58 | $24.00 | $24.43 | $24.23 | 16,003,140 |
| 2021-07-23 | $26.10 | $26.42 | $24.88 | $25.08 | $24.88 | 19,349,260 |
| 2021-07-22 | $25.00 | $26.13 | $24.10 | $25.72 | $25.51 | 26,651,620 |
| 2021-07-21 | $23.98 | $24.96 | $23.90 | $24.88 | $24.68 | 22,220,430 |
| 2021-07-20 | $22.56 | $24.50 | $22.51 | $24.19 | $24.00 | 18,386,020 |
| 2021-07-19 | $23.07 | $24.00 | $22.54 | $22.90 | $22.72 | 16,282,040 |
| 2021-07-16 | $23.60 | $24.64 | $23.36 | $23.39 | $23.20 | 17,741,100 |
| 2021-07-15 | $23.46 | $24.09 | $22.75 | $23.80 | $23.61 | 20,462,810 |
| 2021-07-14 | $24.26 | $24.78 | $23.88 | $23.90 | $23.71 | 17,257,600 |
| 2021-07-13 | $25.30 | $25.50 | $23.62 | $24.29 | $24.09 | 25,872,800 |
| 2021-07-12 | $25.39 | $27.19 | $25.20 | $25.64 | $25.43 | 25,819,050 |
| 2021-07-08 | $26.62 | $27.99 | $25.98 | $26.63 | $26.42 | 32,358,010 |
| 2021-07-07 | $25.14 | $27.69 | $24.89 | $27.02 | $26.80 | 32,874,000 |
| 2021-07-06 | $26.24 | $26.33 | $24.00 | $25.05 | $24.85 | 30,709,560 |
| 2021-07-05 | $24.60 | $26.98 | $24.27 | $26.24 | $26.03 | 34,341,450 |
| 2021-07-02 | $23.01 | $24.88 | $22.63 | $24.66 | $24.46 | 24,581,540 |
| 2021-07-01 | $24.01 | $25.30 | $23.59 | $23.78 | $23.59 | 29,456,180 |
| 2021-06-30 | $24.50 | $25.67 | $23.65 | $23.65 | $23.46 | 32,084,930 |
| 2021-06-29 | $23.40 | $23.86 | $22.52 | $23.34 | $23.15 | 21,689,570 |
| 2021-06-28 | $21.34 | $24.08 | $20.80 | $24.00 | $23.81 | 30,418,330 |
| 2021-06-25 | $22.01 | $22.40 | $21.05 | $21.36 | $21.19 | 21,626,700 |
| 2021-06-24 | $22.80 | $24.80 | $21.48 | $21.58 | $21.41 | 27,558,110 |
| 2021-06-23 | $20.78 | $21.88 | $20.52 | $21.31 | $21.14 | 20,596,820 |
| 2021-06-22 | $20.24 | $21.26 | $19.73 | $21.05 | $20.88 | 22,763,740 |
| 2021-06-21 | $18.99 | $21.00 | $18.90 | $20.10 | $19.94 | 22,897,020 |
| 2021-06-18 | $19.35 | $19.38 | $18.77 | $18.91 | $18.76 | 12,928,800 |
| 2021-06-17 | $17.98 | $19.45 | $17.98 | $19.12 | $18.97 | 18,777,970 |
| 2021-06-16 | $18.82 | $19.10 | $17.99 | $18.04 | $17.89 | 14,600,140 |
| 2021-06-15 | $17.60 | $19.07 | $17.51 | $18.84 | $18.69 | 17,696,040 |
| 2021-06-14 | $17.67 | $17.67 | $17.67 | $17.67 | $17.53 | 0 |
| 2021-06-11 | $18.16 | $18.20 | $17.52 | $17.67 | $17.53 | 9,467,140 |
| 2021-06-10 | $18.05 | $18.35 | $17.77 | $18.19 | $18.04 | 12,379,980 |
| 2021-06-09 | $17.97 | $18.35 | $17.68 | $17.99 | $17.85 | 12,175,140 |
| 2021-06-08 | $18.49 | $19.19 | $17.89 | $18.20 | $18.05 | 22,692,610 |
| 2021-06-07 | $17.75 | $18.10 | $17.58 | $17.97 | $17.83 | 12,061,230 |
| 2021-06-04 | $16.75 | $17.70 | $16.50 | $17.59 | $17.45 | 10,825,040 |
| 2021-06-03 | $16.88 | $17.26 | $16.73 | $16.76 | $16.62 | 5,565,720 |
| 2021-06-02 | $17.11 | $17.43 | $16.69 | $16.88 | $16.74 | 6,987,540 |
| 2021-06-01 | $16.73 | $17.25 | $16.62 | $17.10 | $16.96 | 10,456,280 |
| 2021-05-31 | $16.90 | $17.20 | $16.61 | $16.74 | $16.61 | 9,492,780 |
| 2021-05-28 | $16.84 | $17.26 | $16.79 | $16.94 | $16.80 | 10,299,260 |
| 2021-05-27 | $16.32 | $17.20 | $16.18 | $16.99 | $16.85 | 12,725,460 |
| 2021-05-26 | $16.10 | $16.35 | $15.93 | $16.26 | $16.13 | 8,606,600 |
| 2021-05-25 | $15.81 | $16.18 | $15.56 | $16.03 | $15.90 | 7,732,600 |
| 2021-05-24 | $15.35 | $15.75 | $15.10 | $15.63 | $15.50 | 4,910,220 |
| 2021-05-21 | $15.69 | $15.76 | $15.28 | $15.34 | $15.22 | 4,486,520 |
| 2021-05-20 | $15.78 | $15.87 | $15.35 | $15.70 | $15.57 | 5,767,900 |
| 2021-05-19 | $15.39 | $15.97 | $15.34 | $15.60 | $15.47 | 6,126,620 |
| 2021-05-18 | $15.66 | $15.88 | $15.18 | $15.33 | $15.21 | 7,320,730 |
| 2021-05-17 | $16.16 | $16.37 | $15.52 | $15.72 | $15.59 | 8,084,660 |
| 2021-05-14 | $16.05 | $16.66 | $15.93 | $16.24 | $16.11 | 6,956,940 |
| 2021-05-13 | $16.01 | $16.35 | $15.92 | $15.98 | $15.85 | 5,908,260 |
| 2021-05-12 | $15.55 | $16.69 | $15.36 | $16.15 | $16.02 | 9,262,980 |
| 2021-05-11 | $15.40 | $16.08 | $15.35 | $15.57 | $15.44 | 5,871,650 |
| 2021-05-10 | $15.25 | $15.51 | $14.97 | $15.48 | $15.36 | 6,233,660 |
| 2021-05-07 | $16.05 | $16.28 | $15.31 | $15.38 | $15.26 | 8,840,680 |
| 2021-05-06 | $15.84 | $16.20 | $15.70 | $16.07 | $15.94 | 7,837,660 |
| 2021-05-05 | $16.43 | $16.43 | $16.43 | $16.43 | $16.30 | 0 |
| 2021-05-04 | $16.43 | $16.43 | $16.43 | $16.43 | $16.30 | 0 |
| 2021-04-30 | $16.63 | $16.70 | $16.15 | $16.43 | $16.30 | 7,049,660 |
| 2021-04-29 | $16.42 | $16.93 | $16.37 | $16.77 | $16.63 | 9,083,680 |
| 2021-04-28 | $16.07 | $17.05 | $16.07 | $16.60 | $16.47 | 11,416,900 |
| 2021-04-27 | $16.08 | $16.30 | $15.69 | $16.02 | $15.89 | 7,780,720 |
| 2021-04-26 | $16.13 | $16.78 | $16.00 | $16.13 | $16.00 | 12,518,880 |
| 2021-04-23 | $16.50 | $17.27 | $16.16 | $16.46 | $16.33 | 20,208,470 |
| 2021-04-22 | $15.45 | $15.85 | $15.35 | $15.69 | $15.56 | 5,019,640 |
| 2021-04-21 | $15.35 | $15.69 | $15.10 | $15.45 | $15.33 | 5,420,520 |
| 2021-04-20 | $15.34 | $15.54 | $15.20 | $15.25 | $15.13 | 4,380,100 |
| 2021-04-19 | $15.19 | $15.62 | $15.16 | $15.34 | $15.22 | 6,015,320 |
| 2021-04-16 | $15.00 | $15.40 | $14.90 | $15.20 | $15.08 | 5,185,940 |
| 2021-04-15 | $14.74 | $15.08 | $14.60 | $15.02 | $14.90 | 4,982,670 |
| 2021-04-14 | $14.66 | $15.17 | $14.58 | $14.83 | $14.71 | 7,464,310 |
| 2021-04-13 | $15.23 | $15.30 | $14.60 | $14.68 | $14.56 | 9,811,600 |
| 2021-04-12 | $17.98 | $17.98 | $14.94 | $15.37 | $15.25 | 20,843,960 |
| 2021-04-09 | $17.35 | $17.49 | $16.86 | $17.25 | $17.11 | 8,658,490 |
| 2021-04-08 | $17.45 | $17.79 | $17.15 | $17.29 | $17.15 | 8,137,460 |
| 2021-04-07 | $17.18 | $17.69 | $17.05 | $17.59 | $17.45 | 8,706,360 |
| 2021-04-06 | $16.60 | $17.38 | $16.60 | $17.23 | $17.09 | 11,128,840 |
| 2021-04-05 | $16.56 | $16.56 | $16.56 | $16.56 | $16.43 | 0 |
| 2021-04-02 | $16.24 | $16.84 | $16.12 | $16.56 | $16.43 | 10,244,470 |
| 2021-04-01 | $15.58 | $16.55 | $15.57 | $16.27 | $16.14 | 11,520,980 |
| 2021-03-31 | $15.69 | $15.94 | $15.40 | $15.82 | $15.69 | 6,610,160 |
| 2021-03-30 | $14.88 | $15.94 | $14.74 | $15.66 | $15.53 | 11,132,560 |
| 2021-03-29 | $15.02 | $15.35 | $14.84 | $14.94 | $14.82 | 5,936,300 |
| 2021-03-26 | $15.11 | $15.21 | $14.60 | $14.88 | $14.76 | 6,160,030 |
| 2021-03-25 | $14.72 | $15.39 | $14.58 | $15.25 | $15.13 | 7,065,240 |
| 2021-03-24 | $15.36 | $15.49 | $14.42 | $14.90 | $14.78 | 7,200,050 |
| 2021-03-23 | $14.86 | $15.60 | $14.83 | $15.20 | $15.08 | 9,313,010 |
| 2021-03-22 | $14.41 | $15.07 | $14.29 | $14.86 | $14.74 | 6,014,580 |
| 2021-03-19 | $14.20 | $14.49 | $14.13 | $14.30 | $14.18 | 4,446,820 |
| 2021-03-18 | $14.88 | $15.00 | $14.26 | $14.32 | $14.20 | 7,780,410 |
| 2021-03-17 | $14.83 | $15.10 | $14.51 | $14.93 | $14.81 | 5,917,920 |
| 2021-03-16 | $15.51 | $15.65 | $14.59 | $14.92 | $14.80 | 9,184,640 |
| 2021-03-15 | $15.92 | $16.00 | $15.02 | $15.52 | $15.39 | 9,226,880 |
| 2021-03-12 | $16.50 | $16.66 | $15.70 | $16.15 | $16.02 | 13,206,740 |
| 2021-03-11 | $15.50 | $16.76 | $15.35 | $16.69 | $16.56 | 15,854,400 |
| 2021-03-10 | $16.12 | $16.12 | $15.07 | $15.31 | $15.19 | 8,712,380 |
| 2021-03-09 | $15.27 | $16.36 | $14.81 | $15.96 | $15.83 | 14,385,620 |
| 2021-03-08 | $15.56 | $16.18 | $15.21 | $15.56 | $15.43 | 14,821,700 |
| 2021-03-05 | $15.09 | $15.47 | $14.87 | $15.05 | $14.93 | 6,709,650 |
| 2021-03-04 | $14.90 | $15.34 | $14.75 | $15.02 | $14.90 | 5,954,900 |
| 2021-03-03 | $15.49 | $16.05 | $15.05 | $15.24 | $15.12 | 10,064,490 |
| 2021-03-02 | $14.35 | $15.26 | $14.15 | $15.26 | $15.14 | 9,022,220 |
| 2021-03-01 | $14.28 | $14.44 | $14.03 | $14.42 | $14.30 | 3,689,940 |
| 2021-02-26 | $13.89 | $14.31 | $13.82 | $13.92 | $13.81 | 3,758,400 |
| 2021-02-25 | $14.51 | $15.05 | $14.07 | $14.24 | $14.13 | 4,990,000 |
| 2021-02-24 | $14.08 | $14.65 | $13.98 | $14.19 | $14.08 | 5,447,360 |
| 2021-02-23 | $14.28 | $14.28 | $13.86 | $14.01 | $13.90 | 3,621,060 |
| 2021-02-22 | $14.41 | $14.72 | $14.03 | $14.07 | $13.96 | 5,794,300 |
| 2021-02-19 | $13.60 | $14.59 | $13.38 | $14.41 | $14.29 | 6,610,800 |
| 2021-02-18 | $13.37 | $13.90 | $13.37 | $13.61 | $13.50 | 5,248,220 |
| 2021-02-17 | $13.12 | $13.12 | $13.12 | $13.12 | $13.01 | 0 |
| 2021-02-16 | $13.12 | $13.12 | $13.12 | $13.12 | $13.01 | 0 |
| 2021-02-15 | $13.12 | $13.12 | $13.12 | $13.12 | $13.01 | 0 |
| 2021-02-12 | $13.12 | $13.12 | $13.12 | $13.12 | $13.01 | 0 |
| 2021-02-11 | $13.12 | $13.12 | $13.12 | $13.12 | $13.01 | 0 |
| 2021-02-10 | $12.81 | $13.39 | $12.81 | $13.12 | $13.01 | 5,300,240 |
| 2021-02-09 | $12.20 | $12.60 | $12.18 | $12.54 | $12.44 | 3,740,370 |
| 2021-02-08 | $12.85 | $12.86 | $12.08 | $12.27 | $12.17 | 5,273,690 |
| 2021-02-05 | $12.97 | $13.50 | $12.73 | $12.79 | $12.69 | 6,174,870 |
| 2021-02-04 | $13.30 | $13.35 | $12.72 | $12.81 | $12.71 | 5,986,820 |
| 2021-02-03 | $13.13 | $14.01 | $13.13 | $13.50 | $13.39 | 8,289,580 |
| 2021-02-02 | $13.07 | $13.08 | $12.69 | $13.03 | $12.93 | 2,582,540 |
| 2021-02-01 | $13.20 | $13.47 | $12.84 | $12.97 | $12.87 | 3,950,800 |
| 2021-01-29 | $13.25 | $13.49 | $12.89 | $13.19 | $13.08 | 3,766,320 |
| 2021-01-28 | $13.40 | $13.76 | $13.00 | $13.18 | $13.07 | 4,178,760 |
| 2021-01-27 | $13.90 | $14.00 | $13.40 | $13.65 | $13.54 | 5,261,550 |
| 2021-01-26 | $14.01 | $14.28 | $13.83 | $13.90 | $13.79 | 3,478,240 |
| 2021-01-25 | $14.50 | $14.50 | $13.95 | $14.17 | $14.06 | 4,175,530 |
| 2021-01-22 | $14.87 | $14.92 | $14.33 | $14.42 | $14.30 | 5,172,900 |
| 2021-01-21 | $14.83 | $15.25 | $14.80 | $14.86 | $14.74 | 5,029,480 |
| 2021-01-20 | $14.60 | $15.17 | $14.55 | $14.96 | $14.84 | 5,259,100 |
| 2021-01-19 | $15.19 | $15.36 | $14.68 | $14.80 | $14.68 | 6,609,800 |
| 2021-01-18 | $15.25 | $15.31 | $15.00 | $15.20 | $15.08 | 7,164,400 |
| 2021-01-15 | $14.77 | $15.33 | $14.70 | $15.11 | $14.99 | 7,919,360 |
| 2021-01-14 | $14.65 | $15.50 | $14.64 | $15.05 | $14.93 | 9,782,080 |
| 2021-01-13 | $14.35 | $15.18 | $13.77 | $14.86 | $14.74 | 13,184,150 |
| 2021-01-12 | $14.16 | $14.46 | $13.86 | $14.05 | $13.94 | 6,373,120 |
| 2021-01-11 | $14.05 | $14.98 | $14.05 | $14.17 | $14.06 | 8,567,780 |
| 2021-01-08 | $13.94 | $14.66 | $13.76 | $14.15 | $14.04 | 9,907,280 |
| 2021-01-07 | $14.64 | $14.70 | $13.71 | $13.98 | $13.87 | 12,270,980 |
| 2021-01-06 | $15.47 | $15.55 | $14.56 | $14.66 | $14.54 | 12,329,510 |
| 2021-01-05 | $15.32 | $15.88 | $15.14 | $15.65 | $15.52 | 9,925,320 |
| 2021-01-04 | $15.88 | $16.00 | $15.33 | $15.35 | $15.23 | 11,172,040 |
| 2021-01-01 | $15.77 | $15.77 | $15.77 | $15.77 | $15.64 | 0 |
| 2020-12-31 | $15.97 | $16.06 | $15.50 | $15.77 | $15.64 | 6,726,290 |
| 2020-12-30 | $15.87 | $16.00 | $15.34 | $15.75 | $15.62 | 7,153,390 |
| 2020-12-29 | $15.95 | $16.34 | $15.37 | $15.66 | $15.53 | 10,760,390 |
| 2020-12-28 | $16.28 | $16.28 | $15.27 | $15.52 | $15.39 | 13,428,470 |
| 2020-12-25 | $16.45 | $17.43 | $16.29 | $16.46 | $16.33 | 12,599,490 |
| 2020-12-24 | $16.98 | $17.17 | $16.41 | $16.44 | $16.31 | 12,922,820 |
| 2020-12-23 | $17.50 | $18.30 | $16.47 | $17.09 | $16.95 | 21,301,740 |
| 2020-12-22 | $18.11 | $18.42 | $17.41 | $17.63 | $17.49 | 15,440,450 |
| 2020-12-21 | $16.76 | $18.86 | $16.76 | $18.72 | $18.57 | 23,950,330 |
| 2020-12-18 | $16.90 | $17.06 | $16.60 | $16.60 | $16.47 | 8,119,530 |
| 2020-12-17 | $16.03 | $17.68 | $15.87 | $16.90 | $16.76 | 18,395,630 |
| 2020-12-16 | $17.23 | $17.30 | $15.68 | $15.70 | $15.57 | 16,226,300 |
| 2020-12-15 | $17.48 | $17.57 | $16.72 | $16.99 | $16.85 | 9,826,030 |
| 2020-12-14 | $17.90 | $18.08 | $16.29 | $17.42 | $17.28 | 17,050,980 |
| 2020-12-11 | $17.70 | $18.76 | $17.45 | $17.80 | $17.66 | 18,692,520 |
| 2020-12-10 | $17.70 | $18.26 | $17.35 | $17.60 | $17.46 | 17,441,980 |
| 2020-12-09 | $18.43 | $18.60 | $17.46 | $17.74 | $17.60 | 18,986,820 |
| 2020-12-08 | $18.83 | $19.06 | $18.21 | $18.76 | $18.61 | 20,532,140 |
| 2020-12-07 | $19.60 | $19.68 | $18.01 | $18.97 | $18.82 | 33,224,700 |
| 2020-12-04 | $16.55 | $19.86 | $16.55 | $18.98 | $18.83 | 42,557,200 |
| 2020-12-03 | $17.02 | $17.49 | $16.42 | $16.81 | $16.67 | 27,044,030 |
| 2020-12-02 | $16.40 | $18.98 | $16.40 | $17.33 | $17.19 | 40,980,930 |
| 2020-12-01 | $14.51 | $16.00 | $14.44 | $15.82 | $15.69 | 20,389,860 |
| 2020-11-30 | $14.85 | $15.14 | $14.40 | $14.48 | $14.36 | 13,273,900 |
| 2020-11-27 | $15.15 | $15.32 | $14.63 | $14.73 | $14.61 | 9,225,740 |
| 2020-11-26 | $15.06 | $15.43 | $14.87 | $15.11 | $14.99 | 9,945,500 |
| 2020-11-25 | $15.10 | $15.32 | $14.91 | $15.07 | $14.95 | 11,348,670 |
| 2020-11-24 | $14.81 | $15.36 | $14.80 | $15.04 | $14.92 | 16,140,940 |
| 2020-11-23 | $14.96 | $15.17 | $14.43 | $14.87 | $14.75 | 17,991,890 |
| 2020-11-20 | $14.27 | $15.20 | $14.12 | $14.86 | $14.74 | 25,091,850 |
| 2020-11-19 | $13.00 | $14.98 | $12.80 | $14.55 | $14.43 | 25,152,950 |
| 2020-11-18 | $12.86 | $13.11 | $12.86 | $13.04 | $12.93 | 3,149,820 |
| 2020-11-17 | $13.18 | $13.18 | $12.72 | $12.99 | $12.89 | 4,565,570 |
| 2020-11-16 | $13.23 | $13.30 | $12.88 | $13.09 | $12.98 | 4,629,040 |
| 2020-11-13 | $13.29 | $13.39 | $13.08 | $13.20 | $13.09 | 4,737,320 |
| 2020-11-12 | $13.76 | $13.97 | $13.05 | $13.29 | $13.18 | 7,593,810 |
| 2020-11-11 | $14.06 | $14.20 | $13.58 | $13.60 | $13.49 | 7,898,650 |
| 2020-11-10 | $14.02 | $14.45 | $13.69 | $14.09 | $13.98 | 12,261,980 |
| 2020-11-09 | $13.49 | $14.10 | $13.47 | $13.94 | $13.83 | 10,967,340 |
| 2020-11-06 | $13.32 | $13.59 | $13.11 | $13.46 | $13.35 | 6,800,100 |
| 2020-11-05 | $12.95 | $13.35 | $12.84 | $13.28 | $13.17 | 6,097,210 |
| 2020-11-04 | $13.09 | $13.09 | $12.73 | $12.82 | $12.72 | 4,478,680 |
| 2020-11-03 | $12.83 | $13.19 | $12.76 | $13.09 | $12.98 | 4,054,640 |
| 2020-11-02 | $12.66 | $13.08 | $12.54 | $12.82 | $12.72 | 4,561,850 |
| 2020-10-30 | $13.28 | $13.42 | $12.78 | $12.82 | $12.72 | 7,229,520 |
| 2020-10-29 | $13.49 | $13.50 | $12.90 | $13.25 | $13.14 | 11,493,540 |
| 2020-10-28 | $14.09 | $14.15 | $13.64 | $13.95 | $13.84 | 8,719,360 |
| 2020-10-27 | $13.81 | $14.31 | $13.74 | $14.13 | $14.02 | 10,916,720 |
| 2020-10-26 | $13.50 | $14.09 | $13.28 | $14.00 | $13.89 | 9,439,600 |
| 2020-10-23 | $13.61 | $13.96 | $13.52 | $13.68 | $13.57 | 10,153,440 |
| 2020-10-22 | $13.44 | $13.65 | $13.18 | $13.47 | $13.36 | 5,069,790 |
| 2020-10-21 | $13.75 | $13.75 | $13.37 | $13.46 | $13.35 | 4,760,440 |
| 2020-10-20 | $13.32 | $13.70 | $13.15 | $13.68 | $13.57 | 6,190,190 |
| 2020-10-19 | $13.60 | $13.78 | $13.26 | $13.35 | $13.24 | 5,672,250 |
| 2020-10-16 | $13.12 | $13.47 | $13.12 | $13.42 | $13.31 | 4,855,240 |
| 2020-10-15 | $13.41 | $13.87 | $13.12 | $13.12 | $13.01 | 6,916,680 |
| 2020-10-14 | $13.60 | $13.60 | $13.29 | $13.32 | $13.21 | 6,600,730 |
| 2020-10-13 | $13.35 | $13.95 | $13.21 | $13.73 | $13.62 | 9,200,910 |
| 2020-10-12 | $12.88 | $13.40 | $12.88 | $13.35 | $13.24 | 6,053,220 |
| 2020-10-09 | $12.50 | $12.91 | $12.50 | $12.82 | $12.72 | 3,981,080 |
| 2020-10-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
| 2020-10-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
| 2020-10-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
| 2020-10-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
| 2020-10-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
| 2020-10-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
| 2020-09-30 | $12.52 | $12.72 | $12.25 | $12.35 | $12.25 | 3,047,040 |
| 2020-09-29 | $12.42 | $12.90 | $12.35 | $12.45 | $12.35 | 4,270,000 |
| 2020-09-28 | $12.62 | $12.69 | $12.13 | $12.31 | $12.21 | 3,659,580 |
| 2020-09-25 | $12.62 | $12.73 | $12.35 | $12.45 | $12.35 | 4,442,240 |
| 2020-09-24 | $13.00 | $13.09 | $12.52 | $12.54 | $12.44 | 6,277,870 |
| 2020-09-23 | $13.16 | $13.30 | $12.92 | $13.09 | $12.98 | 4,186,310 |
| 2020-09-22 | $13.12 | $13.35 | $12.95 | $13.00 | $12.90 | 5,356,680 |
| 2020-09-21 | $13.50 | $13.67 | $13.19 | $13.26 | $13.15 | 5,156,430 |
| 2020-09-18 | $13.28 | $13.55 | $13.19 | $13.42 | $13.31 | 6,082,460 |
| 2020-09-17 | $13.03 | $13.52 | $12.80 | $13.30 | $13.19 | 7,545,080 |
| 2020-09-16 | $13.08 | $13.40 | $12.76 | $13.11 | $13.00 | 6,638,980 |
| 2020-09-15 | $13.13 | $13.70 | $13.01 | $13.16 | $13.05 | 10,526,700 |
| 2020-09-14 | $12.53 | $13.21 | $12.36 | $13.13 | $13.02 | 9,058,520 |
| 2020-09-11 | $11.96 | $12.65 | $11.72 | $12.47 | $12.37 | 8,799,160 |
| 2020-09-10 | $13.96 | $13.96 | $11.80 | $12.02 | $11.92 | 18,423,820 |
| 2020-09-09 | $15.76 | $15.76 | $14.45 | $14.46 | $14.34 | 19,167,580 |
| 2020-09-08 | $15.87 | $15.87 | $15.17 | $15.80 | $15.67 | 15,439,530 |
| 2020-09-07 | $15.61 | $16.68 | $15.43 | $15.71 | $15.58 | 25,987,130 |
| 2020-09-04 | $14.60 | $15.98 | $14.51 | $15.60 | $15.47 | 20,371,040 |
| 2020-09-03 | $15.27 | $15.35 | $14.84 | $14.90 | $14.78 | 10,008,460 |
| 2020-09-02 | $15.00 | $15.48 | $14.81 | $15.38 | $15.26 | 14,190,340 |
| 2020-09-01 | $14.56 | $15.05 | $14.56 | $15.05 | $14.93 | 8,482,320 |
| 2020-08-31 | $15.40 | $15.63 | $14.80 | $14.80 | $14.68 | 13,038,970 |
| 2020-08-28 | $15.39 | $15.51 | $14.91 | $15.34 | $15.22 | 15,025,100 |
| 2020-08-27 | $14.74 | $15.99 | $14.59 | $15.63 | $15.50 | 21,401,870 |
| 2020-08-26 | $14.53 | $15.27 | $14.39 | $14.81 | $14.69 | 16,031,150 |
| 2020-08-25 | $14.28 | $15.38 | $13.96 | $14.70 | $14.58 | 16,346,730 |
| 2020-08-24 | $13.69 | $14.17 | $13.59 | $14.17 | $14.06 | 9,703,040 |
| 2020-08-21 | $13.78 | $13.84 | $13.46 | $13.56 | $13.45 | 5,812,820 |
| 2020-08-20 | $13.42 | $13.96 | $13.20 | $13.64 | $13.53 | 7,779,950 |
| 2020-08-19 | $14.31 | $14.31 | $13.53 | $13.58 | $13.47 | 11,929,700 |
| 2020-08-18 | $14.57 | $14.59 | $14.30 | $14.32 | $14.20 | 9,605,540 |
| 2020-08-17 | $14.50 | $14.71 | $14.26 | $14.60 | $14.48 | 10,657,610 |
| 2020-08-14 | $14.23 | $14.42 | $13.91 | $14.40 | $14.28 | 9,255,760 |
| 2020-08-13 | $14.56 | $14.85 | $14.25 | $14.28 | $14.16 | 12,091,430 |
| 2020-08-12 | $14.70 | $15.09 | $14.12 | $14.54 | $14.42 | 14,533,290 |
| 2020-08-11 | $15.52 | $15.90 | $14.59 | $14.86 | $14.74 | 26,230,130 |
| 2020-08-10 | $15.02 | $17.00 | $15.02 | $16.08 | $15.95 | 34,802,650 |
| 2020-08-07 | $16.00 | $16.43 | $15.00 | $15.50 | $15.38 | 49,985,400 |
| 2020-08-06 | $13.52 | $14.94 | $13.20 | $14.94 | $14.82 | 27,375,350 |
| 2020-08-05 | $13.73 | $13.93 | $13.56 | $13.58 | $13.47 | 12,021,580 |
| 2020-08-04 | $14.00 | $14.08 | $13.40 | $13.50 | $13.39 | 15,184,050 |
| 2020-08-03 | $14.20 | $14.25 | $13.80 | $14.00 | $13.89 | 16,260,820 |
| 2020-07-31 | $13.80 | $14.48 | $13.40 | $13.63 | $13.52 | 19,614,380 |
| 2020-07-30 | $13.68 | $14.02 | $13.48 | $13.79 | $13.68 | 15,173,800 |
| 2020-07-29 | $13.34 | $13.80 | $13.18 | $13.77 | $13.66 | 15,353,110 |
| 2020-07-28 | $13.10 | $13.66 | $12.90 | $13.27 | $13.16 | 14,425,720 |
| 2020-07-27 | $12.18 | $13.20 | $12.14 | $12.80 | $12.70 | 17,092,420 |
| 2020-07-24 | $12.71 | $12.99 | $11.91 | $12.00 | $11.90 | 11,015,950 |
| 2020-07-23 | $12.90 | $13.14 | $12.50 | $12.93 | $12.83 | 10,815,870 |
| 2020-07-22 | $12.64 | $13.30 | $12.44 | $13.17 | $13.06 | 14,580,430 |
| 2020-07-21 | $12.51 | $12.85 | $12.43 | $12.65 | $12.55 | 8,971,440 |
| 2020-07-20 | $12.19 | $12.50 | $12.00 | $12.50 | $12.40 | 10,439,210 |
| 2020-07-17 | $12.66 | $12.80 | $11.91 | $12.09 | $11.99 | 13,320,660 |
| 2020-07-16 | $13.97 | $14.25 | $12.45 | $12.59 | $12.49 | 17,603,570 |
| 2020-07-15 | $14.62 | $14.95 | $13.68 | $13.83 | $13.72 | 21,296,090 |
| 2020-07-14 | $14.20 | $15.35 | $13.61 | $14.95 | $14.83 | 32,075,810 |
| 2020-07-13 | $13.63 | $14.15 | $13.62 | $14.02 | $13.91 | 17,841,730 |
| 2020-07-10 | $14.05 | $14.45 | $13.50 | $13.85 | $13.74 | 21,115,340 |
| 2020-07-09 | $14.06 | $14.47 | $13.73 | $14.20 | $14.09 | 29,044,850 |
| 2020-07-08 | $13.20 | $14.68 | $12.99 | $14.16 | $14.05 | 26,450,650 |
| 2020-07-07 | $12.90 | $13.50 | $12.35 | $13.35 | $13.24 | 28,212,650 |
| 2020-07-06 | $12.15 | $12.89 | $12.15 | $12.76 | $12.66 | 23,557,290 |
| 2020-07-03 | $12.70 | $13.26 | $12.42 | $12.45 | $12.35 | 30,571,840 |
| 2020-07-02 | $11.77 | $12.96 | $11.56 | $12.96 | $12.86 | 32,972,350 |
| 2020-07-01 | $12.06 | $12.49 | $11.48 | $11.78 | $11.69 | 18,481,560 |
| 2020-06-30 | $11.60 | $12.19 | $11.56 | $12.01 | $11.91 | 10,650,550 |
| 2020-06-29 | $11.22 | $11.80 | $11.15 | $11.60 | $11.51 | 10,641,370 |
| 2020-06-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.16 | 0 |
| 2020-06-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.16 | 0 |
| 2020-06-24 | $11.23 | $11.50 | $11.03 | $11.25 | $11.16 | 7,737,640 |
| 2020-06-23 | $11.31 | $11.62 | $11.08 | $11.19 | $11.10 | 9,373,650 |
| 2020-06-22 | $11.28 | $11.68 | $11.23 | $11.34 | $11.25 | 12,089,420 |
| 2020-06-19 | $11.11 | $11.38 | $10.95 | $11.29 | $11.20 | 8,504,380 |
| 2020-06-18 | $10.85 | $11.46 | $10.84 | $11.23 | $11.14 | 10,908,920 |
| 2020-06-17 | $15.40 | $15.44 | $15.02 | $15.19 | $10.76 | 3,586,540 |
| 2020-06-16 | $15.10 | $15.38 | $15.03 | $15.38 | $10.90 | 4,119,200 |
| 2020-06-15 | $15.45 | $15.46 | $14.93 | $15.10 | $10.70 | 6,104,630 |
| 2020-06-12 | $15.50 | $16.00 | $15.41 | $15.60 | $11.05 | 6,940,400 |
| 2020-06-11 | $15.20 | $16.58 | $14.80 | $16.02 | $11.35 | 11,851,530 |
| 2020-06-10 | $15.39 | $15.44 | $15.00 | $15.09 | $10.69 | 2,870,800 |
| 2020-06-09 | $15.20 | $15.59 | $15.00 | $15.39 | $10.91 | 2,980,100 |
| 2020-06-08 | $15.34 | $15.46 | $15.11 | $15.30 | $10.84 | 3,036,900 |
| 2020-06-05 | $15.26 | $15.26 | $14.90 | $15.10 | $10.70 | 3,071,900 |
| 2020-06-04 | $15.32 | $15.68 | $15.13 | $15.19 | $10.76 | 3,639,500 |
| 2020-06-03 | $15.92 | $15.92 | $15.34 | $15.40 | $10.91 | 5,714,110 |
| 2020-06-02 | $15.55 | $15.68 | $15.32 | $15.56 | $11.03 | 4,794,020 |
| 2020-06-01 | $14.82 | $15.57 | $14.81 | $15.40 | $10.91 | 6,166,340 |
| 2020-05-29 | $14.79 | $15.07 | $14.74 | $14.78 | $10.47 | 2,875,840 |
| 2020-05-28 | $14.74 | $15.09 | $14.35 | $15.03 | $10.65 | 5,027,130 |
| 2020-05-27 | $15.56 | $15.56 | $14.77 | $14.88 | $10.54 | 7,009,730 |
| 2020-05-26 | $15.52 | $15.88 | $15.38 | $15.59 | $11.05 | 6,499,500 |
| 2020-05-25 | $16.16 | $16.16 | $15.01 | $15.42 | $10.93 | 9,120,000 |
| 2020-05-22 | $17.57 | $17.57 | $16.00 | $16.23 | $11.50 | 16,128,800 |
| 2020-05-21 | $17.62 | $17.62 | $17.62 | $17.62 | $12.49 | 3,054,650 |
| 2020-05-20 | $16.94 | $17.29 | $15.82 | $16.02 | $11.35 | 16,566,770 |
| 2020-05-19 | $15.31 | $16.59 | $15.23 | $16.59 | $11.76 | 4,891,970 |
| 2020-05-18 | $16.12 | $16.25 | $14.99 | $15.08 | $10.69 | 6,595,600 |
| 2020-05-15 | $15.89 | $16.34 | $15.81 | $15.90 | $11.27 | 5,127,670 |
| 2020-05-14 | $15.99 | $16.25 | $15.72 | $15.85 | $11.23 | 5,669,700 |
| 2020-05-13 | $15.80 | $16.40 | $15.60 | $16.03 | $11.36 | 7,795,300 |
| 2020-05-12 | $15.86 | $16.00 | $15.35 | $15.84 | $11.22 | 5,598,900 |
| 2020-05-11 | $15.62 | $15.89 | $15.44 | $15.75 | $11.16 | 5,626,700 |
| 2020-05-08 | $15.47 | $16.08 | $15.33 | $15.69 | $11.12 | 7,977,200 |
| 2020-05-07 | $15.53 | $15.95 | $15.31 | $15.41 | $10.92 | 7,061,600 |
| 2020-05-06 | $14.67 | $15.64 | $14.67 | $15.53 | $11.00 | 6,646,700 |
| 2020-05-05 | $14.76 | $14.76 | $14.76 | $14.76 | $10.46 | 0 |
| 2020-05-04 | $14.76 | $14.76 | $14.76 | $14.76 | $10.46 | 0 |
| 2020-05-01 | $14.76 | $14.76 | $14.76 | $14.76 | $10.46 | 0 |
| 2020-04-30 | $14.08 | $14.93 | $14.07 | $14.76 | $10.46 | 7,054,530 |
| 2020-04-29 | $13.76 | $14.18 | $13.61 | $13.87 | $9.83 | 5,413,990 |
| 2020-04-28 | $14.75 | $14.88 | $13.58 | $13.89 | $9.84 | 8,691,350 |
| 2020-04-27 | $15.50 | $15.50 | $14.38 | $14.57 | $10.32 | 6,863,300 |
| 2020-04-24 | $15.75 | $16.09 | $15.16 | $15.37 | $10.89 | 5,703,460 |
| 2020-04-23 | $16.23 | $16.54 | $15.82 | $15.91 | $11.27 | 10,580,200 |
| 2020-04-22 | $16.80 | $17.45 | $16.02 | $16.40 | $11.62 | 18,560,530 |
| 2020-04-21 | $16.00 | $17.58 | $15.61 | $16.90 | $11.98 | 15,566,530 |
| 2020-04-20 | $15.73 | $16.09 | $15.31 | $16.00 | $11.34 | 7,588,850 |
| 2020-04-17 | $15.27 | $16.17 | $15.27 | $15.59 | $11.05 | 11,441,810 |
| 2020-04-16 | $14.35 | $15.46 | $14.35 | $15.24 | $10.80 | 12,788,170 |
| 2020-04-15 | $14.40 | $14.95 | $14.33 | $14.61 | $10.35 | 10,064,290 |
| 2020-04-14 | $14.20 | $14.44 | $13.91 | $14.38 | $10.19 | 10,958,240 |
| 2020-04-13 | $14.52 | $14.56 | $13.92 | $13.97 | $9.90 | 9,205,970 |
| 2020-04-10 | $16.08 | $16.14 | $14.49 | $14.72 | $10.43 | 16,916,710 |
| 2020-04-09 | $16.98 | $16.98 | $15.93 | $16.09 | $11.40 | 23,141,530 |
| 2020-04-08 | $15.29 | $16.92 | $15.15 | $16.92 | $11.99 | 12,262,430 |
| 2020-04-07 | $15.41 | $15.62 | $15.30 | $15.38 | $10.90 | 8,773,000 |
| 2020-04-06 | $15.02 | $15.02 | $15.02 | $15.02 | $10.64 | 0 |
| 2020-04-03 | $15.46 | $15.60 | $14.95 | $15.02 | $10.64 | 11,448,940 |
| 2020-04-02 | $14.80 | $15.51 | $14.69 | $15.43 | $10.93 | 14,976,650 |
| 2020-04-01 | $14.82 | $15.11 | $14.36 | $14.50 | $10.27 | 10,458,270 |
| 2020-03-31 | $15.18 | $15.50 | $14.33 | $14.38 | $10.19 | 8,568,030 |
| 2020-03-30 | $15.60 | $15.61 | $14.30 | $14.78 | $10.47 | 10,886,840 |
| 2020-03-27 | $16.40 | $16.59 | $15.50 | $15.61 | $11.06 | 9,949,900 |
| 2020-03-26 | $16.55 | $16.95 | $16.15 | $16.24 | $11.51 | 8,170,700 |
| 2020-03-25 | $16.96 | $17.15 | $16.40 | $16.70 | $11.83 | 10,643,400 |
| 2020-03-24 | $16.55 | $16.97 | $15.86 | $16.48 | $11.68 | 14,074,270 |
| 2020-03-23 | $16.63 | $17.15 | $15.45 | $15.76 | $11.17 | 9,579,400 |
| 2020-03-20 | $18.50 | $18.55 | $16.51 | $17.15 | $12.15 | 12,812,670 |
| 2020-03-19 | $18.10 | $18.38 | $17.07 | $18.10 | $12.83 | 13,333,450 |
| 2020-03-18 | $17.75 | $19.12 | $17.75 | $18.00 | $12.76 | 17,518,140 |
| 2020-03-17 | $18.46 | $18.69 | $16.58 | $17.38 | $12.32 | 8,710,410 |
| 2020-03-16 | $20.14 | $20.46 | $18.09 | $18.09 | $12.82 | 11,267,970 |
| 2020-03-13 | $20.05 | $20.60 | $19.32 | $20.10 | $14.24 | 9,155,700 |
| 2020-03-12 | $20.84 | $21.56 | $20.31 | $20.80 | $14.74 | 6,187,700 |
| 2020-03-11 | $22.61 | $22.88 | $21.49 | $21.61 | $15.31 | 7,113,900 |
| 2020-03-10 | $21.63 | $22.67 | $21.60 | $22.61 | $16.02 | 6,724,430 |
| 2020-03-09 | $22.24 | $22.87 | $21.30 | $21.56 | $15.28 | 4,898,740 |
| 2020-03-06 | $22.88 | $23.59 | $22.54 | $22.67 | $16.06 | 5,101,380 |
| 2020-03-05 | $23.04 | $23.49 | $22.30 | $23.16 | $16.41 | 5,923,100 |
| 2020-03-04 | $22.58 | $23.43 | $21.66 | $22.50 | $15.94 | 6,350,700 |
| 2020-03-03 | $23.88 | $23.90 | $21.98 | $21.98 | $15.58 | 10,788,380 |
| 2020-03-02 | $21.61 | $22.83 | $21.61 | $22.83 | $16.18 | 7,717,910 |
| 2020-02-28 | $21.26 | $22.40 | $20.75 | $20.75 | $14.70 | 7,940,890 |
| 2020-02-27 | $23.61 | $24.41 | $22.88 | $23.06 | $16.34 | 6,916,390 |
| 2020-02-26 | $25.99 | $26.00 | $23.90 | $23.94 | $16.96 | 9,420,740 |
| 2020-02-25 | $25.69 | $27.15 | $24.30 | $26.55 | $18.81 | 10,913,090 |
| 2020-02-24 | $26.35 | $26.58 | $25.09 | $26.02 | $18.44 | 8,056,300 |
| 2020-02-21 | $26.88 | $27.50 | $25.80 | $25.99 | $18.42 | 9,994,020 |
| 2020-02-20 | $26.79 | $27.30 | $26.40 | $27.16 | $19.25 | 8,564,380 |
| 2020-02-19 | $27.50 | $28.90 | $26.40 | $27.20 | $19.27 | 12,439,350 |
| 2020-02-18 | $26.72 | $27.40 | $26.51 | $27.25 | $19.31 | 9,038,150 |
| 2020-02-17 | $26.45 | $27.39 | $26.45 | $27.05 | $19.17 | 8,344,970 |
| 2020-02-14 | $27.01 | $28.17 | $26.20 | $26.31 | $18.64 | 10,966,640 |
| 2020-02-13 | $26.80 | $28.89 | $26.28 | $27.47 | $19.47 | 13,091,660 |
| 2020-02-12 | $25.12 | $27.91 | $25.06 | $27.20 | $19.27 | 11,408,450 |
| 2020-02-11 | $23.80 | $26.48 | $22.87 | $25.99 | $18.42 | 11,909,270 |
| 2020-02-10 | $24.00 | $24.50 | $22.75 | $24.07 | $17.06 | 10,667,370 |
| 2020-02-07 | $23.23 | $25.55 | $22.54 | $24.83 | $17.60 | 14,582,290 |
| 2020-02-06 | $20.76 | $23.23 | $20.32 | $23.23 | $16.46 | 11,071,290 |
| 2020-02-05 | $20.50 | $22.40 | $20.50 | $21.12 | $14.97 | 11,388,440 |
| 2020-02-04 | $20.00 | $21.59 | $20.00 | $20.95 | $14.85 | 12,242,750 |
| 2020-02-03 | $20.28 | $21.34 | $20.28 | $20.28 | $14.37 | 11,409,530 |
| 2020-01-31 | $22.53 | $22.53 | $22.53 | $22.53 | $15.97 | 0 |
| 2020-01-30 | $22.53 | $22.53 | $22.53 | $22.53 | $15.97 | 0 |
| 2020-01-29 | $22.53 | $22.53 | $22.53 | $22.53 | $15.97 | 0 |
| 2020-01-28 | $22.53 | $22.53 | $22.53 | $22.53 | $15.97 | 0 |
| 2020-01-27 | $22.53 | $22.53 | $22.53 | $22.53 | $15.97 | 0 |
| 2020-01-24 | $22.53 | $22.53 | $22.53 | $22.53 | $15.97 | 0 |
| 2020-01-23 | $23.03 | $23.83 | $20.95 | $22.53 | $15.97 | 12,626,510 |
| 2020-01-22 | $19.77 | $21.95 | $19.54 | $21.95 | $15.55 | 7,143,770 |
| 2020-01-21 | $19.28 | $20.69 | $18.58 | $19.95 | $14.14 | 10,521,130 |
| 2020-01-20 | $17.75 | $19.18 | $17.70 | $19.18 | $13.59 | 9,253,540 |
| 2020-01-17 | $17.83 | $17.91 | $17.35 | $17.44 | $12.36 | 3,783,700 |
| 2020-01-16 | $17.99 | $18.26 | $17.25 | $17.63 | $12.49 | 6,616,900 |
| 2020-01-15 | $17.51 | $18.15 | $17.51 | $17.83 | $12.63 | 5,678,160 |
| 2020-01-14 | $18.38 | $19.45 | $17.97 | $18.06 | $12.80 | 6,796,170 |
| 2020-01-13 | $18.13 | $19.80 | $18.13 | $18.58 | $13.17 | 6,525,400 |
| 2020-01-10 | $18.18 | $18.27 | $17.48 | $18.10 | $12.83 | 6,152,440 |
| 2020-01-09 | $17.52 | $18.50 | $17.33 | $18.00 | $12.76 | 8,262,390 |
| 2020-01-08 | $16.90 | $17.89 | $16.75 | $17.20 | $12.19 | 9,437,040 |
| 2020-01-07 | $17.64 | $18.35 | $17.02 | $17.38 | $12.32 | 9,913,140 |
| 2020-01-06 | $17.47 | $18.73 | $17.13 | $17.60 | $12.47 | 9,437,160 |
| 2020-01-03 | $18.42 | $18.79 | $17.10 | $17.47 | $12.38 | 12,466,390 |
| 2020-01-02 | $16.29 | $18.07 | $16.29 | $18.07 | $12.80 | 9,709,390 |
| 2020-01-01 | $16.43 | $16.43 | $16.43 | $16.43 | $11.64 | 0 |
| 2019-12-31 | $16.80 | $16.88 | $15.91 | $16.43 | $11.64 | 9,023,890 |
| 2019-12-30 | $16.29 | $17.40 | $15.75 | $16.72 | $11.85 | 8,972,600 |
| 2019-12-27 | $18.15 | $18.59 | $15.25 | $16.61 | $11.77 | 14,225,430 |
| 2019-12-26 | $15.18 | $16.94 | $15.09 | $16.94 | $12.00 | 10,824,360 |
| 2019-12-25 | $14.39 | $15.50 | $14.13 | $15.40 | $10.91 | 13,728,000 |
| 2019-12-24 | $13.65 | $15.22 | $13.65 | $14.64 | $10.37 | 20,176,490 |
| 2019-12-23 | $15.90 | $15.90 | $14.72 | $15.17 | $10.75 | 29,093,250 |
| 2019-12-20 | $13.13 | $14.45 | $13.10 | $14.45 | $10.24 | 18,712,820 |
| 2019-12-19 | $13.10 | $13.77 | $12.90 | $13.14 | $9.31 | 20,894,760 |
| 2019-12-18 | $11.36 | $12.52 | $11.25 | $12.52 | $8.87 | 13,451,690 |
| 2019-12-17 | $11.27 | $11.47 | $11.00 | $11.38 | $8.06 | 7,997,020 |
| 2019-12-16 | $11.10 | $11.50 | $11.09 | $11.33 | $8.03 | 7,895,810 |
| 2019-12-13 | $11.41 | $11.47 | $10.94 | $11.18 | $7.92 | 10,491,320 |
| 2019-12-12 | $10.81 | $11.96 | $10.71 | $11.57 | $8.20 | 15,289,020 |
| 2019-12-11 | $10.59 | $10.97 | $10.40 | $10.87 | $7.70 | 11,658,130 |
| 2019-12-10 | $10.16 | $10.74 | $10.00 | $10.62 | $7.53 | 8,436,860 |
| 2019-12-09 | $9.98 | $10.20 | $9.91 | $10.15 | $7.19 | 4,473,400 |
| 2019-12-06 | $9.90 | $10.03 | $9.80 | $9.97 | $7.06 | 3,454,760 |
| 2019-12-05 | $9.69 | $9.90 | $9.62 | $9.90 | $7.02 | 3,268,200 |
| 2019-12-04 | $9.58 | $9.72 | $9.51 | $9.70 | $6.87 | 1,895,800 |
| 2019-12-03 | $9.55 | $9.66 | $9.47 | $9.65 | $6.84 | 2,009,300 |
| 2019-12-02 | $9.44 | $9.75 | $9.44 | $9.55 | $6.77 | 2,083,390 |
| 2019-11-29 | $9.38 | $9.54 | $9.38 | $9.49 | $6.72 | 2,011,900 |
| 2019-11-28 | $9.50 | $9.54 | $9.34 | $9.37 | $6.64 | 2,057,800 |
| 2019-11-27 | $9.39 | $9.60 | $9.23 | $9.43 | $6.68 | 2,640,100 |
| 2019-11-26 | $9.51 | $9.69 | $9.40 | $9.43 | $6.68 | 2,593,100 |
| 2019-11-25 | $9.79 | $9.86 | $9.47 | $9.56 | $6.77 | 3,765,780 |
| 2019-11-22 | $10.02 | $10.16 | $9.76 | $9.81 | $6.95 | 4,284,650 |
| 2019-11-21 | $9.96 | $10.12 | $9.85 | $9.99 | $7.08 | 3,157,000 |
| 2019-11-20 | $10.11 | $10.11 | $9.90 | $10.03 | $7.11 | 3,924,190 |
| 2019-11-19 | $9.90 | $10.17 | $9.85 | $10.12 | $7.17 | 6,054,750 |
| 2019-11-18 | $9.74 | $10.16 | $9.74 | $9.96 | $7.06 | 4,768,200 |
| 2019-11-15 | $9.60 | $10.28 | $9.54 | $9.77 | $6.92 | 6,905,800 |
| 2019-11-14 | $9.48 | $9.68 | $9.48 | $9.62 | $6.82 | 2,478,950 |
| 2019-11-13 | $9.50 | $9.62 | $9.41 | $9.58 | $6.79 | 2,897,460 |
| 2019-11-12 | $9.39 | $9.57 | $9.32 | $9.53 | $6.75 | 2,527,400 |
| 2019-11-11 | $9.84 | $9.85 | $9.38 | $9.42 | $6.68 | 4,331,600 |
| 2019-11-08 | $10.09 | $10.10 | $9.80 | $9.86 | $6.99 | 3,271,630 |
| 2019-11-07 | $9.90 | $10.07 | $9.80 | $9.99 | $7.08 | 3,152,260 |
| 2019-11-06 | $10.10 | $10.16 | $9.85 | $9.92 | $7.03 | 3,564,700 |
| 2019-11-05 | $10.20 | $10.33 | $10.03 | $10.08 | $7.14 | 4,306,870 |
| 2019-11-04 | $10.40 | $10.48 | $10.12 | $10.21 | $7.24 | 5,962,980 |
| 2019-11-01 | $9.68 | $10.49 | $9.68 | $10.37 | $7.35 | 9,682,850 |
| 2019-10-31 | $10.28 | $10.31 | $9.63 | $9.73 | $6.89 | 8,292,160 |
| 2019-10-30 | $9.96 | $10.58 | $9.96 | $10.35 | $7.33 | 7,504,500 |
| 2019-10-29 | $10.44 | $10.76 | $10.00 | $10.04 | $7.11 | 7,742,160 |
| 2019-10-28 | $10.16 | $10.46 | $10.13 | $10.43 | $7.39 | 6,517,890 |
| 2019-10-25 | $10.24 | $10.33 | $10.11 | $10.22 | $7.24 | 4,432,700 |
| 2019-10-24 | $10.06 | $10.35 | $10.05 | $10.19 | $7.22 | 3,803,260 |
| 2019-10-23 | $10.19 | $10.36 | $10.14 | $10.17 | $7.21 | 5,043,860 |
| 2019-10-22 | $10.15 | $10.25 | $9.95 | $10.17 | $7.21 | 5,411,100 |
| 2019-10-21 | $10.12 | $10.40 | $10.03 | $10.23 | $7.25 | 7,642,760 |
| 2019-10-18 | $10.23 | $10.26 | $9.84 | $9.93 | $7.04 | 5,252,150 |
| 2019-10-17 | $10.29 | $10.30 | $10.15 | $10.23 | $7.25 | 3,169,800 |
| 2019-10-16 | $10.21 | $10.33 | $10.12 | $10.27 | $7.28 | 4,835,780 |
| 2019-10-15 | $10.45 | $10.45 | $10.07 | $10.20 | $7.23 | 6,417,460 |
| 2019-10-14 | $10.35 | $10.55 | $10.30 | $10.44 | $7.40 | 7,770,230 |
| 2019-10-11 | $10.40 | $10.44 | $10.05 | $10.22 | $7.24 | 8,424,890 |
| 2019-10-10 | $10.43 | $10.56 | $10.32 | $10.50 | $7.44 | 7,601,200 |
| 2019-10-09 | $10.19 | $10.60 | $10.12 | $10.50 | $7.44 | 7,962,690 |
| 2019-10-08 | $10.40 | $10.49 | $10.08 | $10.17 | $7.21 | 6,794,960 |
| 2019-10-07 | $10.30 | $10.30 | $10.30 | $10.30 | $7.30 | 0 |
| 2019-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $7.30 | 0 |
| 2019-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $7.30 | 0 |
| 2019-10-02 | $10.30 | $10.30 | $10.30 | $10.30 | $7.30 | 0 |
| 2019-10-01 | $10.30 | $10.30 | $10.30 | $10.30 | $7.30 | 0 |
| 2019-09-30 | $10.63 | $10.73 | $10.25 | $10.30 | $7.30 | 8,736,220 |
| 2019-09-27 | $10.71 | $10.96 | $10.66 | $10.75 | $7.62 | 11,144,250 |
| 2019-09-26 | $11.06 | $11.25 | $10.50 | $10.71 | $7.59 | 15,971,670 |
| 2019-09-25 | $11.84 | $11.95 | $11.22 | $11.22 | $7.95 | 26,158,360 |
| 2019-09-24 | $13.18 | $13.88 | $12.43 | $12.45 | $8.82 | 33,939,570 |
| 2019-09-23 | $13.28 | $14.69 | $12.70 | $13.81 | $9.79 | 39,966,910 |
| 2019-09-20 | $12.62 | $13.35 | $12.10 | $13.35 | $9.46 | 22,336,730 |
| 2019-09-19 | $11.40 | $12.14 | $11.40 | $12.14 | $8.60 | 10,152,480 |
| 2019-09-18 | $10.04 | $11.04 | $9.93 | $11.04 | $7.82 | 8,251,720 |
| 2019-09-17 | $10.17 | $10.17 | $9.94 | $10.04 | $7.11 | 3,237,630 |
| 2019-09-16 | $10.20 | $10.26 | $10.03 | $10.18 | $7.21 | 2,632,800 |
| 2019-09-13 | $10.11 | $10.11 | $10.11 | $10.11 | $7.16 | 0 |
| 2019-09-12 | $10.17 | $10.21 | $10.01 | $10.11 | $7.16 | 2,257,730 |
| 2019-09-11 | $10.22 | $10.31 | $10.09 | $10.16 | $7.20 | 2,785,700 |
| 2019-09-10 | $10.16 | $10.35 | $10.05 | $10.20 | $7.23 | 3,926,720 |
| 2019-09-09 | $9.75 | $10.36 | $9.71 | $10.14 | $7.19 | 6,416,400 |
| 2019-09-06 | $9.68 | $9.84 | $9.61 | $9.70 | $6.87 | 3,043,800 |
| 2019-09-05 | $9.62 | $9.78 | $9.56 | $9.67 | $6.85 | 3,724,270 |
| 2019-09-04 | $9.43 | $9.84 | $9.41 | $9.59 | $6.80 | 3,849,350 |
| 2019-09-03 | $9.35 | $9.57 | $9.33 | $9.43 | $6.68 | 3,331,400 |
| 2019-09-02 | $8.94 | $9.40 | $8.94 | $9.27 | $6.57 | 3,083,400 |
| 2019-08-30 | $9.21 | $9.36 | $8.95 | $9.04 | $6.41 | 3,744,000 |
| 2019-08-29 | $9.39 | $9.96 | $9.22 | $9.24 | $6.55 | 5,871,100 |
| 2019-08-28 | $9.20 | $9.30 | $9.14 | $9.20 | $6.52 | 1,448,900 |
| 2019-08-27 | $8.99 | $9.26 | $8.94 | $9.18 | $6.51 | 2,076,060 |
| 2019-08-26 | $8.92 | $9.07 | $8.83 | $8.92 | $6.32 | 1,640,450 |
| 2019-08-23 | $9.37 | $9.37 | $8.94 | $9.09 | $6.44 | 1,973,000 |
| 2019-08-22 | $9.30 | $9.30 | $9.08 | $9.23 | $6.54 | 1,335,570 |
| 2019-08-21 | $9.18 | $9.27 | $9.10 | $9.19 | $6.51 | 1,512,710 |
| 2019-08-20 | $9.11 | $9.29 | $9.04 | $9.12 | $6.46 | 2,004,800 |
| 2019-08-19 | $8.89 | $9.14 | $8.84 | $9.11 | $6.46 | 2,089,590 |
| 2019-08-16 | $8.95 | $8.95 | $8.77 | $8.80 | $6.24 | 1,604,800 |
| 2019-08-15 | $8.65 | $8.87 | $8.50 | $8.86 | $6.28 | 1,797,970 |
| 2019-08-14 | $8.83 | $8.99 | $8.75 | $8.84 | $6.26 | 1,950,050 |
| 2019-08-13 | $8.56 | $8.81 | $8.54 | $8.73 | $6.19 | 1,897,400 |
| 2019-08-12 | $8.31 | $8.67 | $8.31 | $8.64 | $6.12 | 2,011,400 |
| 2019-08-09 | $8.63 | $8.74 | $8.38 | $8.43 | $5.97 | 2,276,400 |
| 2019-08-08 | $8.86 | $8.92 | $8.59 | $8.65 | $6.13 | 2,220,800 |
| 2019-08-07 | $9.06 | $9.17 | $8.70 | $8.73 | $6.19 | 2,356,360 |
| 2019-08-06 | $8.95 | $9.05 | $8.54 | $9.01 | $6.38 | 3,089,550 |
| 2019-08-05 | $8.85 | $9.35 | $8.85 | $9.05 | $6.41 | 2,729,130 |
| 2019-08-02 | $9.24 | $9.24 | $8.82 | $8.92 | $6.32 | 3,829,980 |
| 2019-08-01 | $9.08 | $9.47 | $9.08 | $9.38 | $6.65 | 3,179,110 |
| 2019-07-31 | $9.13 | $9.29 | $9.10 | $9.18 | $6.51 | 2,201,070 |
| 2019-07-30 | $9.01 | $9.33 | $9.01 | $9.21 | $6.53 | 2,382,340 |
| 2019-07-29 | $9.17 | $9.26 | $9.00 | $9.09 | $6.44 | 2,124,500 |
| 2019-07-26 | $9.21 | $9.21 | $9.05 | $9.12 | $6.46 | 1,618,900 |
| 2019-07-25 | $9.21 | $9.32 | $9.10 | $9.16 | $6.49 | 2,119,450 |
| 2019-07-24 | $9.00 | $9.38 | $9.00 | $9.24 | $6.55 | 3,281,110 |
| 2019-07-23 | $8.72 | $9.06 | $8.63 | $8.99 | $6.37 | 3,192,030 |
| 2019-07-22 | $9.11 | $9.11 | $8.60 | $8.63 | $6.12 | 2,342,040 |
| 2019-07-19 | $8.98 | $9.16 | $8.98 | $9.03 | $6.40 | 1,315,900 |
| 2019-07-18 | $9.09 | $9.10 | $8.90 | $8.99 | $6.37 | 2,529,400 |
| 2019-07-17 | $9.27 | $9.44 | $9.19 | $9.22 | $6.53 | 2,515,490 |
| 2019-07-16 | $9.19 | $9.37 | $9.10 | $9.35 | $6.63 | 2,694,060 |
| 2019-07-15 | $9.01 | $9.21 | $8.83 | $9.17 | $6.50 | 2,917,900 |
| 2019-07-12 | $9.15 | $9.17 | $8.92 | $8.98 | $6.36 | 2,655,900 |
| 2019-07-11 | $9.32 | $9.43 | $9.10 | $9.13 | $6.47 | 2,597,000 |
| 2019-07-10 | $9.34 | $9.55 | $9.10 | $9.30 | $6.59 | 2,941,900 |
| 2019-07-09 | $9.29 | $9.45 | $9.29 | $9.34 | $6.62 | 2,156,800 |
| 2019-07-08 | $9.82 | $9.82 | $9.20 | $9.31 | $6.60 | 4,797,000 |
| 2019-07-05 | $9.85 | $9.94 | $9.76 | $9.90 | $7.02 | 2,914,890 |
| 2019-07-04 | $9.95 | $10.09 | $9.72 | $9.80 | $6.94 | 4,643,200 |
| 2019-07-03 | $10.28 | $10.37 | $9.95 | $10.00 | $7.09 | 9,402,840 |
| 2019-07-02 | $12.30 | $12.30 | $10.63 | $10.67 | $7.56 | 18,262,610 |
| 2019-07-01 | $11.55 | $11.55 | $11.55 | $11.55 | $8.18 | 4,236,950 |
| 2019-06-28 | $10.65 | $10.94 | $10.26 | $10.50 | $7.44 | 9,972,210 |
| 2019-06-27 | $10.55 | $10.98 | $10.08 | $10.95 | $7.76 | 13,016,930 |
| 2019-06-26 | $11.00 | $11.99 | $10.48 | $10.50 | $7.44 | 19,257,170 |
| 2019-06-25 | $9.99 | $11.00 | $9.72 | $11.00 | $7.79 | 12,660,120 |
| 2019-06-24 | $10.23 | $10.38 | $9.90 | $10.00 | $7.09 | 11,901,360 |
| 2019-06-21 | $10.85 | $10.85 | $10.31 | $10.43 | $7.39 | 20,504,370 |
| 2019-06-20 | $9.84 | $9.99 | $9.55 | $9.86 | $6.99 | 10,450,490 |
| 2019-06-19 | $9.28 | $10.02 | $9.22 | $10.02 | $7.10 | 6,548,750 |
| 2019-06-18 | $9.22 | $9.34 | $9.00 | $9.11 | $6.46 | 1,812,150 |
| 2019-06-17 | $9.07 | $9.31 | $9.07 | $9.31 | $6.60 | 2,000,800 |
| 2019-06-14 | $9.65 | $9.67 | $9.11 | $9.20 | $6.52 | 4,275,820 |
| 2019-06-13 | $9.35 | $9.86 | $9.32 | $9.65 | $6.84 | 6,034,210 |
| 2019-06-12 | $9.16 | $9.65 | $9.16 | $9.47 | $6.71 | 6,906,930 |
| 2019-06-11 | $8.96 | $9.34 | $8.73 | $9.25 | $6.55 | 6,065,470 |
| 2019-06-10 | $8.82 | $9.18 | $8.50 | $9.00 | $6.38 | 6,190,640 |
| 2019-06-07 | $9.16 | $9.16 | $9.16 | $9.16 | $6.49 | 0 |
| 2019-06-06 | $9.98 | $10.18 | $9.13 | $9.16 | $6.49 | 10,273,550 |
| 2019-06-05 | $8.91 | $9.69 | $8.87 | $9.69 | $6.87 | 4,494,000 |
| 2019-06-04 | $9.12 | $9.17 | $8.66 | $8.81 | $6.24 | 2,615,660 |
| 2019-06-03 | $9.22 | $9.25 | $8.83 | $9.20 | $6.52 | 3,323,700 |
| 2019-05-31 | $9.20 | $9.43 | $9.11 | $9.15 | $6.48 | 3,254,490 |
| 2019-05-30 | $9.18 | $9.34 | $9.02 | $9.22 | $6.53 | 3,491,230 |
| 2019-05-29 | $8.88 | $9.38 | $8.88 | $9.16 | $6.49 | 3,820,480 |
| 2019-05-28 | $8.87 | $9.13 | $8.80 | $8.94 | $6.34 | 3,033,030 |
| 2019-05-27 | $8.45 | $9.11 | $8.40 | $8.93 | $6.33 | 3,739,440 |
| 2019-05-24 | $8.80 | $8.94 | $8.39 | $8.41 | $5.96 | 3,177,130 |
| 2019-05-23 | $9.45 | $9.45 | $8.78 | $8.94 | $6.34 | 4,719,210 |
| 2019-05-22 | $9.18 | $9.55 | $9.05 | $9.45 | $6.70 | 6,258,140 |
| 2019-05-21 | $9.47 | $9.55 | $9.11 | $9.18 | $6.51 | 6,608,180 |
| 2019-05-20 | $8.73 | $9.43 | $8.73 | $9.43 | $6.68 | 4,193,560 |
| 2019-05-17 | $8.71 | $9.20 | $8.52 | $8.57 | $6.07 | 3,098,260 |
| 2019-05-16 | $9.10 | $9.10 | $8.80 | $8.81 | $6.24 | 4,299,010 |
| 2019-05-15 | $8.46 | $9.21 | $8.38 | $9.21 | $6.53 | 2,258,150 |
| 2019-05-14 | $8.35 | $8.48 | $8.28 | $8.37 | $5.93 | 1,298,610 |
| 2019-05-13 | $8.40 | $8.59 | $8.38 | $8.43 | $5.97 | 1,359,770 |
| 2019-05-10 | $8.28 | $8.55 | $8.13 | $8.52 | $6.04 | 2,364,560 |
| 2019-05-09 | $8.15 | $8.34 | $8.10 | $8.33 | $5.90 | 1,646,240 |
| 2019-05-08 | $8.04 | $8.35 | $7.98 | $8.21 | $5.82 | 1,655,410 |
| 2019-05-07 | $7.96 | $8.33 | $7.96 | $8.15 | $5.78 | 1,322,840 |
| 2019-05-06 | $8.39 | $8.46 | $7.95 | $8.02 | $5.68 | 1,920,740 |
| 2019-05-03 | $8.59 | $8.59 | $8.59 | $8.59 | $6.09 | 0 |
| 2019-05-02 | $8.59 | $8.59 | $8.59 | $8.59 | $6.09 | 0 |
| 2019-05-01 | $8.59 | $8.59 | $8.59 | $8.59 | $6.09 | 0 |
| 2019-04-30 | $8.49 | $8.74 | $8.43 | $8.59 | $6.09 | 1,694,070 |
| 2019-04-29 | $8.84 | $8.98 | $8.43 | $8.46 | $5.99 | 2,470,440 |
| 2019-04-26 | $9.01 | $9.20 | $8.93 | $8.98 | $6.36 | 1,657,360 |
| 2019-04-25 | $9.48 | $9.66 | $9.00 | $9.02 | $6.39 | 2,214,440 |
| 2019-04-24 | $9.57 | $9.60 | $9.28 | $9.56 | $6.77 | 2,690,490 |
| 2019-04-23 | $10.01 | $10.02 | $9.59 | $9.62 | $6.82 | 2,290,150 |
| 2019-04-22 | $10.04 | $10.19 | $9.90 | $10.05 | $7.12 | 1,978,690 |
| 2019-04-19 | $10.05 | $10.12 | $9.86 | $10.12 | $7.17 | 2,082,700 |
| 2019-04-18 | $10.16 | $10.21 | $9.90 | $10.04 | $7.11 | 1,718,220 |
| 2019-04-17 | $10.24 | $10.28 | $10.02 | $10.13 | $7.18 | 1,451,740 |
| 2019-04-16 | $9.76 | $10.17 | $9.69 | $10.14 | $7.19 | 2,296,060 |
| 2019-04-15 | $10.01 | $10.19 | $9.70 | $9.78 | $6.93 | 2,044,540 |
| 2019-04-12 | $10.05 | $10.12 | $9.92 | $9.94 | $7.04 | 1,792,430 |
| 2019-04-11 | $10.20 | $10.35 | $10.00 | $10.00 | $7.09 | 2,907,870 |
| 2019-04-10 | $10.45 | $10.45 | $10.12 | $10.16 | $7.20 | 3,361,200 |
| 2019-04-09 | $10.39 | $11.37 | $10.19 | $10.47 | $7.42 | 4,906,740 |
| 2019-04-08 | $10.46 | $10.54 | $10.10 | $10.39 | $7.36 | 2,137,310 |
| 2019-04-05 | $10.43 | $10.43 | $10.43 | $10.43 | $7.39 | 0 |
| 2019-04-04 | $10.69 | $10.69 | $10.30 | $10.43 | $7.39 | 1,841,640 |
| 2019-04-03 | $10.42 | $10.56 | $10.20 | $10.49 | $7.43 | 2,696,280 |
| 2019-04-02 | $10.49 | $10.49 | $10.19 | $10.28 | $7.28 | 2,489,620 |
| 2019-04-01 | $9.91 | $10.35 | $9.91 | $10.31 | $7.31 | 2,484,410 |
| 2019-03-29 | $9.59 | $9.91 | $9.40 | $9.90 | $7.02 | 2,120,950 |
| 2019-03-28 | $9.78 | $9.99 | $9.60 | $9.63 | $6.82 | 1,703,800 |
| 2019-03-27 | $9.80 | $9.80 | $9.55 | $9.73 | $6.89 | 1,652,000 |
| 2019-03-26 | $10.06 | $10.12 | $9.67 | $9.72 | $6.89 | 2,360,900 |
| 2019-03-25 | $10.20 | $10.30 | $9.99 | $10.03 | $7.11 | 3,142,520 |
| 2019-03-22 | $10.12 | $10.46 | $9.90 | $10.45 | $7.41 | 3,037,670 |
| 2019-03-21 | $10.19 | $10.35 | $10.12 | $10.20 | $7.23 | 2,314,840 |
| 2019-03-20 | $10.19 | $10.24 | $9.76 | $10.19 | $7.22 | 2,667,900 |
| 2019-03-19 | $10.14 | $10.30 | $10.02 | $10.10 | $7.16 | 1,748,010 |
| 2019-03-18 | $9.90 | $10.16 | $9.75 | $10.15 | $7.19 | 2,161,790 |
| 2019-03-15 | $9.89 | $10.00 | $9.72 | $9.91 | $7.02 | 2,573,900 |
| 2019-03-14 | $10.27 | $10.27 | $9.60 | $9.75 | $6.91 | 2,592,800 |
| 2019-03-13 | $10.51 | $10.54 | $10.02 | $10.17 | $7.21 | 3,798,610 |
| 2019-03-12 | $10.35 | $10.79 | $10.27 | $10.59 | $7.50 | 5,146,170 |
| 2019-03-11 | $9.97 | $10.46 | $9.93 | $10.33 | $7.32 | 4,139,590 |
| 2019-03-08 | $9.83 | $10.55 | $9.78 | $9.89 | $7.01 | 4,351,670 |
| 2019-03-07 | $9.99 | $10.23 | $9.83 | $10.12 | $7.17 | 4,682,440 |
| 2019-03-06 | $9.72 | $10.07 | $9.63 | $9.99 | $7.08 | 5,526,500 |
| 2019-03-05 | $9.23 | $9.61 | $9.15 | $9.56 | $6.77 | 4,008,140 |
| 2019-03-04 | $9.19 | $9.43 | $9.10 | $9.19 | $6.51 | 3,387,900 |
| 2019-03-01 | $9.25 | $9.25 | $8.98 | $9.15 | $6.48 | 2,365,630 |
| 2019-02-28 | $8.75 | $9.17 | $8.75 | $9.16 | $6.49 | 4,246,720 |
| 2019-02-27 | $9.39 | $9.47 | $9.18 | $9.27 | $6.57 | 3,304,100 |
| 2019-02-26 | $9.50 | $9.59 | $9.30 | $9.45 | $6.70 | 3,541,380 |
| 2019-02-25 | $9.31 | $9.60 | $9.28 | $9.56 | $6.77 | 4,004,990 |
| 2019-02-22 | $9.10 | $9.32 | $8.90 | $9.24 | $6.55 | 2,126,750 |
| 2019-02-21 | $9.07 | $9.35 | $8.93 | $9.10 | $6.45 | 2,874,460 |
| 2019-02-20 | $9.02 | $9.18 | $8.92 | $9.08 | $6.43 | 2,342,500 |
| 2019-02-19 | $9.11 | $9.17 | $8.88 | $8.98 | $6.36 | 2,075,700 |
| 2019-02-18 | $8.81 | $9.10 | $8.79 | $9.06 | $6.42 | 1,721,520 |
| 2019-02-15 | $8.71 | $8.88 | $8.71 | $8.74 | $6.19 | 996,190 |
| 2019-02-14 | $8.66 | $8.80 | $8.53 | $8.79 | $6.23 | 1,341,200 |
| 2019-02-13 | $8.42 | $8.70 | $8.38 | $8.67 | $6.14 | 1,452,510 |
| 2019-02-12 | $8.27 | $8.52 | $8.26 | $8.42 | $5.97 | 1,119,000 |
| 2019-02-11 | $8.15 | $8.36 | $8.13 | $8.35 | $5.92 | 1,165,040 |
| 2019-02-08 | $8.23 | $8.23 | $8.23 | $8.23 | $5.83 | 0 |
| 2019-02-07 | $8.23 | $8.23 | $8.23 | $8.23 | $5.83 | 0 |
| 2019-02-06 | $8.23 | $8.23 | $8.23 | $8.23 | $5.83 | 0 |
| 2019-02-05 | $8.23 | $8.23 | $8.23 | $8.23 | $5.83 | 0 |
| 2019-02-04 | $8.23 | $8.23 | $8.23 | $8.23 | $5.83 | 0 |
| 2019-02-01 | $8.00 | $8.42 | $7.94 | $8.23 | $5.83 | 1,961,530 |
| 2019-01-31 | $7.94 | $8.16 | $7.60 | $8.16 | $5.78 | 1,243,280 |
| 2019-01-30 | $8.15 | $8.15 | $7.80 | $7.85 | $5.56 | 1,100,350 |
| 2019-01-29 | $8.60 | $8.60 | $8.11 | $8.16 | $5.78 | 1,323,700 |
| 2019-01-28 | $8.83 | $8.90 | $8.60 | $8.64 | $6.12 | 1,021,500 |
| 2019-01-25 | $8.78 | $9.03 | $8.73 | $8.83 | $6.26 | 1,397,960 |
| 2019-01-24 | $8.73 | $8.92 | $8.65 | $8.79 | $6.23 | 974,550 |
| 2019-01-23 | $8.78 | $8.82 | $8.65 | $8.71 | $6.17 | 669,400 |
| 2019-01-22 | $8.92 | $8.95 | $8.80 | $8.82 | $6.25 | 505,100 |
| 2019-01-21 | $8.90 | $8.95 | $8.82 | $8.88 | $6.29 | 675,300 |
| 2019-01-18 | $8.92 | $8.98 | $8.81 | $8.90 | $6.31 | 878,600 |
| 2019-01-17 | $9.08 | $9.13 | $8.79 | $8.87 | $6.29 | 940,280 |
| 2019-01-16 | $9.05 | $9.24 | $8.95 | $9.02 | $6.39 | 1,032,520 |
| 2019-01-15 | $8.89 | $9.08 | $8.86 | $9.03 | $6.40 | 920,150 |
| 2019-01-14 | $9.00 | $9.06 | $8.81 | $8.89 | $6.30 | 664,200 |
| 2019-01-11 | $8.82 | $9.03 | $8.81 | $9.03 | $6.40 | 979,320 |
| 2019-01-10 | $8.75 | $8.95 | $8.75 | $8.83 | $6.26 | 1,117,350 |
| 2019-01-09 | $8.94 | $9.04 | $8.80 | $8.84 | $6.26 | 1,281,950 |
| 2019-01-08 | $8.82 | $8.95 | $8.80 | $8.85 | $6.27 | 1,097,450 |
| 2019-01-07 | $8.72 | $8.95 | $8.68 | $8.91 | $6.31 | 1,645,850 |
| 2019-01-04 | $8.40 | $8.75 | $8.40 | $8.70 | $6.16 | 1,145,100 |
| 2019-01-03 | $8.54 | $8.64 | $8.50 | $8.51 | $6.03 | 551,500 |
| 2019-01-02 | $8.43 | $8.58 | $8.34 | $8.52 | $6.04 | 857,140 |
| 2019-01-01 | $8.37 | $8.37 | $8.37 | $8.37 | $5.93 | 0 |
| 2018-12-31 | $8.37 | $8.37 | $8.37 | $8.37 | $5.93 | 0 |
| 2018-12-28 | $8.42 | $8.47 | $8.20 | $8.37 | $5.93 | 913,100 |
| 2018-12-27 | $8.76 | $8.85 | $8.36 | $8.36 | $5.92 | 1,300,000 |
| 2018-12-26 | $8.57 | $8.57 | $8.57 | $8.57 | $6.07 | 0 |
| 2018-12-25 | $8.57 | $8.57 | $8.57 | $8.57 | $6.07 | 0 |
| 2018-12-24 | $8.32 | $8.67 | $8.32 | $8.57 | $6.07 | 769,850 |
| 2018-12-21 | $8.33 | $8.61 | $8.33 | $8.45 | $5.99 | 934,350 |
| 2018-12-20 | $8.32 | $8.45 | $8.30 | $8.44 | $5.98 | 736,800 |
| 2018-12-19 | $8.55 | $8.57 | $8.30 | $8.35 | $5.92 | 756,800 |
| 2018-12-18 | $8.50 | $8.65 | $8.28 | $8.52 | $6.04 | 1,217,600 |
| 2018-12-17 | $8.55 | $8.78 | $8.51 | $8.62 | $6.11 | 863,900 |
| 2018-12-14 | $9.07 | $9.08 | $8.60 | $8.71 | $6.17 | 1,481,900 |
| 2018-12-13 | $9.05 | $9.20 | $8.95 | $9.10 | $6.45 | 1,061,100 |
| 2018-12-12 | $8.97 | $9.13 | $8.97 | $9.01 | $6.38 | 858,500 |
| 2018-12-11 | $9.06 | $9.16 | $8.92 | $8.99 | $6.37 | 726,400 |
| 2018-12-10 | $9.00 | $9.16 | $8.90 | $8.98 | $6.36 | 657,200 |
| 2018-12-07 | $9.19 | $9.28 | $9.10 | $9.10 | $6.45 | 710,000 |
| 2018-12-06 | $9.34 | $9.38 | $9.10 | $9.12 | $6.46 | 1,025,300 |
| 2018-12-05 | $9.30 | $9.40 | $9.17 | $9.31 | $6.60 | 1,199,200 |
| 2018-12-04 | $9.33 | $9.47 | $9.22 | $9.47 | $6.71 | 1,206,800 |
| 2018-12-03 | $9.11 | $9.41 | $9.11 | $9.36 | $6.63 | 1,694,900 |
| 2018-11-30 | $9.17 | $9.17 | $8.64 | $8.97 | $6.36 | 1,217,400 |
| 2018-11-29 | $9.29 | $9.45 | $8.95 | $9.00 | $6.38 | 1,793,150 |
| 2018-11-28 | $9.51 | $9.53 | $9.01 | $9.28 | $6.58 | 1,554,290 |
| 2018-11-27 | $9.05 | $9.50 | $8.91 | $9.37 | $6.64 | 1,701,380 |
| 2018-11-26 | $8.78 | $9.03 | $8.71 | $8.91 | $6.31 | 1,466,160 |
| 2018-11-23 | $9.52 | $9.58 | $8.64 | $8.71 | $6.17 | 1,821,350 |
| 2018-11-22 | $9.51 | $9.67 | $9.37 | $9.46 | $6.70 | 1,698,980 |
| 2018-11-21 | $9.01 | $9.40 | $8.93 | $9.37 | $6.64 | 1,248,100 |
| 2018-11-20 | $9.43 | $9.53 | $9.08 | $9.10 | $6.45 | 1,038,500 |
| 2018-11-19 | $9.52 | $9.62 | $9.42 | $9.53 | $6.75 | 1,147,340 |
| 2018-11-16 | $9.54 | $9.69 | $9.40 | $9.60 | $6.80 | 1,066,300 |
| 2018-11-15 | $9.27 | $9.64 | $9.18 | $9.62 | $6.82 | 1,559,850 |
| 2018-11-14 | $9.14 | $9.34 | $9.14 | $9.25 | $6.55 | 1,070,660 |
| 2018-11-13 | $9.08 | $9.34 | $9.01 | $9.23 | $6.54 | 1,211,370 |
| 2018-11-12 | $8.78 | $9.14 | $8.73 | $9.14 | $6.48 | 1,225,340 |
| 2018-11-09 | $8.78 | $8.82 | $8.61 | $8.76 | $6.21 | 607,960 |
| 2018-11-08 | $8.91 | $8.92 | $8.72 | $8.76 | $6.21 | 693,200 |
| 2018-11-07 | $8.75 | $8.93 | $8.75 | $8.84 | $6.26 | 812,760 |
| 2018-11-06 | $8.90 | $8.90 | $8.63 | $8.86 | $6.28 | 796,900 |
| 2018-11-05 | $8.80 | $8.97 | $8.57 | $8.88 | $6.29 | 1,221,950 |
| 2018-11-02 | $8.53 | $8.78 | $8.53 | $8.73 | $6.19 | 1,172,800 |
| 2018-11-01 | $8.46 | $8.74 | $8.36 | $8.48 | $6.01 | 1,444,470 |
| 2018-10-31 | $8.32 | $8.48 | $8.30 | $8.36 | $5.92 | 769,670 |
| 2018-10-30 | $8.17 | $8.38 | $7.90 | $8.26 | $5.85 | 937,350 |
| 2018-10-29 | $8.55 | $8.66 | $8.18 | $8.19 | $5.80 | 1,062,520 |
| 2018-10-26 | $8.25 | $8.54 | $8.20 | $8.46 | $5.99 | 1,037,520 |
| 2018-10-25 | $8.28 | $8.30 | $8.04 | $8.29 | $5.87 | 915,570 |
| 2018-10-24 | $8.26 | $8.55 | $8.26 | $8.41 | $5.96 | 581,920 |
| 2018-10-23 | $8.49 | $8.57 | $8.27 | $8.32 | $5.90 | 857,320 |
| 2018-10-22 | $8.10 | $8.58 | $8.10 | $8.48 | $6.01 | 1,383,930 |
| 2018-10-19 | $7.81 | $8.15 | $7.63 | $8.04 | $5.70 | 621,900 |
| 2018-10-18 | $8.02 | $8.07 | $7.81 | $7.81 | $5.53 | 556,370 |
| 2018-10-17 | $8.10 | $8.24 | $7.94 | $8.11 | $5.75 | 542,920 |
| 2018-10-16 | $8.16 | $8.33 | $7.93 | $8.04 | $5.70 | 491,090 |
| 2018-10-15 | $8.32 | $8.51 | $8.15 | $8.19 | $5.80 | 641,810 |
| 2018-10-12 | $8.34 | $8.56 | $7.89 | $8.35 | $5.92 | 943,550 |
| 2018-10-11 | $9.01 | $9.20 | $8.44 | $8.44 | $5.98 | 1,160,500 |
| 2018-10-10 | $9.28 | $9.43 | $9.25 | $9.38 | $6.65 | 433,610 |
| 2018-10-09 | $9.39 | $9.46 | $9.20 | $9.28 | $6.58 | 631,110 |
| 2018-10-08 | $9.66 | $9.68 | $9.34 | $9.35 | $6.63 | 756,430 |
| 2018-10-05 | $9.78 | $9.78 | $9.78 | $9.78 | $6.93 | 0 |
| 2018-10-04 | $9.78 | $9.78 | $9.78 | $9.78 | $6.93 | 0 |
| 2018-10-03 | $9.78 | $9.78 | $9.78 | $9.78 | $6.93 | 0 |
| 2018-10-02 | $9.78 | $9.78 | $9.78 | $9.78 | $6.93 | 0 |
| 2018-10-01 | $9.78 | $9.78 | $9.78 | $9.78 | $6.93 | 0 |
| 2018-09-28 | $9.72 | $9.85 | $9.63 | $9.78 | $6.93 | 602,780 |
| 2018-09-27 | $9.89 | $10.28 | $9.71 | $9.71 | $6.88 | 1,218,170 |
| 2018-09-26 | $9.83 | $10.04 | $9.83 | $9.88 | $7.00 | 680,100 |
| 2018-09-25 | $9.84 | $10.02 | $9.80 | $9.86 | $6.99 | 568,340 |
| 2018-09-24 | $9.92 | $9.92 | $9.92 | $9.92 | $7.03 | 0 |
| 2018-09-21 | $9.69 | $9.96 | $9.69 | $9.92 | $7.03 | 941,160 |
| 2018-09-20 | $9.66 | $9.83 | $9.66 | $9.70 | $6.87 | 473,170 |
| 2018-09-19 | $9.56 | $9.90 | $9.50 | $9.75 | $6.91 | 873,650 |
| 2018-09-18 | $9.40 | $9.71 | $9.27 | $9.65 | $6.84 | 621,300 |
| 2018-09-17 | $9.62 | $9.66 | $9.40 | $9.47 | $6.71 | 447,560 |
| 2018-09-14 | $9.61 | $9.78 | $9.56 | $9.62 | $6.82 | 601,290 |
| 2018-09-13 | $9.58 | $9.76 | $9.50 | $9.62 | $6.82 | 644,350 |
| 2018-09-12 | $9.51 | $9.64 | $9.42 | $9.50 | $6.73 | 531,900 |
| 2018-09-11 | $9.40 | $9.58 | $9.38 | $9.47 | $6.71 | 508,300 |
| 2018-09-10 | $9.69 | $9.80 | $9.38 | $9.40 | $6.66 | 733,450 |
| 2018-09-07 | $9.83 | $9.95 | $9.66 | $9.70 | $6.87 | 701,300 |
| 2018-09-06 | $9.74 | $9.97 | $9.72 | $9.77 | $6.92 | 607,310 |
| 2018-09-05 | $10.00 | $10.07 | $9.81 | $9.81 | $6.95 | 734,200 |
| 2018-09-04 | $9.83 | $10.15 | $9.76 | $10.08 | $7.14 | 957,510 |
| 2018-09-03 | $10.04 | $10.04 | $9.61 | $9.83 | $6.97 | 1,014,100 |
| 2018-08-31 | $10.03 | $10.18 | $9.94 | $10.04 | $7.11 | 639,900 |
| 2018-08-30 | $10.38 | $10.44 | $9.94 | $10.00 | $7.09 | 678,990 |
| 2018-08-29 | $10.40 | $10.46 | $10.15 | $10.22 | $7.24 | 677,000 |
| 2018-08-28 | $10.42 | $10.56 | $10.31 | $10.40 | $7.37 | 677,720 |
| 2018-08-27 | $10.30 | $10.54 | $10.26 | $10.46 | $7.41 | 1,047,890 |
| 2018-08-24 | $10.22 | $10.33 | $10.18 | $10.30 | $7.30 | 933,260 |
| 2018-08-23 | $9.98 | $10.35 | $9.98 | $10.30 | $7.30 | 1,003,200 |
| 2018-08-22 | $10.26 | $10.34 | $10.04 | $10.06 | $7.13 | 647,800 |
| 2018-08-21 | $10.13 | $10.42 | $10.12 | $10.34 | $7.33 | 1,106,000 |
| 2018-08-20 | $9.91 | $10.29 | $9.88 | $10.20 | $7.23 | 885,800 |
| 2018-08-17 | $10.13 | $10.30 | $9.90 | $9.94 | $7.04 | 712,360 |
| 2018-08-16 | $10.16 | $10.34 | $10.01 | $10.04 | $7.11 | 976,090 |
| 2018-08-15 | $10.40 | $10.44 | $10.17 | $10.18 | $7.21 | 714,700 |
| 2018-08-14 | $10.41 | $10.52 | $10.28 | $10.30 | $7.30 | 890,340 |
| 2018-08-13 | $10.26 | $10.60 | $10.10 | $10.53 | $7.46 | 1,555,640 |
| 2018-08-10 | $10.12 | $10.46 | $10.12 | $10.44 | $7.40 | 1,125,900 |
| 2018-08-09 | $9.87 | $10.49 | $9.78 | $10.31 | $7.31 | 1,653,500 |
| 2018-08-08 | $10.10 | $10.20 | $9.76 | $9.87 | $6.99 | 894,980 |
| 2018-08-07 | $9.75 | $10.11 | $9.75 | $10.09 | $7.15 | 1,028,450 |
| 2018-08-06 | $10.01 | $10.08 | $9.66 | $9.79 | $6.94 | 1,084,790 |
| 2018-08-03 | $10.20 | $10.35 | $10.01 | $10.01 | $7.09 | 955,700 |
| 2018-08-02 | $10.45 | $10.56 | $9.90 | $10.16 | $7.20 | 1,530,800 |
| 2018-08-01 | $10.88 | $11.05 | $10.56 | $10.57 | $7.49 | 1,473,700 |
| 2018-07-31 | $10.90 | $10.98 | $10.72 | $10.90 | $7.72 | 1,285,880 |
| 2018-07-30 | $11.20 | $11.20 | $10.58 | $10.99 | $7.79 | 2,007,840 |
| 2018-07-27 | $11.50 | $11.64 | $11.04 | $11.21 | $7.94 | 2,685,980 |
| 2018-07-26 | $11.60 | $11.83 | $11.43 | $11.59 | $8.21 | 2,683,600 |
| 2018-07-25 | $11.59 | $11.84 | $11.45 | $11.60 | $8.22 | 3,651,850 |
| 2018-07-24 | $11.90 | $11.92 | $11.51 | $11.70 | $8.29 | 5,702,010 |
| 2018-07-23 | $11.60 | $12.74 | $11.50 | $12.01 | $8.51 | 8,555,440 |
| 2018-07-20 | $12.54 | $13.20 | $12.05 | $12.16 | $8.62 | 11,206,920 |
| 2018-07-19 | $12.54 | $12.54 | $12.54 | $12.54 | $8.89 | 2,067,430 |
| 2018-07-18 | $10.30 | $11.40 | $10.30 | $11.40 | $8.08 | 2,414,320 |
| 2018-07-17 | $10.12 | $10.38 | $10.04 | $10.36 | $7.34 | 855,500 |
| 2018-07-16 | $10.10 | $10.33 | $10.06 | $10.22 | $7.24 | 682,500 |
| 2018-07-13 | $10.14 | $10.25 | $10.03 | $10.25 | $7.26 | 893,190 |
| 2018-07-12 | $9.67 | $10.22 | $9.67 | $10.15 | $7.19 | 1,051,230 |
| 2018-07-11 | $10.03 | $10.07 | $9.51 | $9.74 | $6.90 | 992,870 |
| 2018-07-10 | $9.98 | $10.25 | $9.93 | $10.25 | $7.24 | 855,260 |
| 2018-07-09 | $10.01 | $10.23 | $9.95 | $10.23 | $7.23 | 599,300 |
| 2018-07-06 | $9.77 | $10.09 | $9.57 | $9.93 | $7.01 | 1,009,610 |
| 2018-07-05 | $10.00 | $10.29 | $9.70 | $9.76 | $6.89 | 903,320 |
| 2018-07-04 | $10.36 | $10.68 | $10.15 | $10.24 | $7.23 | 757,000 |
| 2018-07-03 | $10.19 | $10.59 | $10.08 | $10.45 | $7.38 | 884,760 |
| 2018-07-02 | $10.30 | $10.44 | $10.01 | $10.10 | $7.14 | 618,200 |
| 2018-06-29 | $9.98 | $10.40 | $9.73 | $10.35 | $7.31 | 829,450 |
| 2018-06-28 | $9.99 | $10.20 | $9.85 | $9.86 | $6.97 | 535,500 |
| 2018-06-27 | $10.04 | $10.25 | $9.91 | $9.99 | $7.06 | 702,700 |
| 2018-06-26 | $9.64 | $10.11 | $9.54 | $10.05 | $7.10 | 636,300 |
| 2018-06-25 | $9.88 | $9.96 | $9.64 | $9.78 | $6.91 | 589,900 |
| 2018-06-22 | $9.31 | $9.85 | $9.31 | $9.81 | $6.93 | 763,610 |
| 2018-06-21 | $9.00 | $10.05 | $9.00 | $9.45 | $6.68 | 814,200 |
| 2018-06-20 | $9.78 | $10.05 | $9.64 | $9.95 | $7.03 | 856,500 |
| 2018-06-19 | $10.51 | $10.64 | $9.61 | $9.65 | $6.82 | 1,228,170 |
| 2018-06-18 | $10.68 | $10.68 | $10.68 | $10.68 | $7.54 | 0 |
| 2018-06-15 | $11.08 | $11.13 | $10.51 | $10.68 | $7.54 | 755,730 |
| 2018-06-14 | $10.83 | $11.20 | $10.83 | $11.08 | $7.83 | 689,870 |
| 2018-06-13 | $11.65 | $11.70 | $10.92 | $11.03 | $7.79 | 1,757,250 |
| 2018-06-12 | $11.76 | $11.84 | $11.50 | $11.79 | $8.33 | 586,710 |
| 2018-06-11 | $11.84 | $11.98 | $11.62 | $11.68 | $8.25 | 523,590 |
| 2018-06-08 | $11.98 | $11.98 | $11.60 | $11.79 | $8.33 | 761,430 |
| 2018-06-07 | $12.28 | $12.35 | $11.90 | $11.91 | $8.41 | 780,430 |
| 2018-06-06 | $12.12 | $12.29 | $12.05 | $12.27 | $8.67 | 825,000 |
| 2018-06-05 | $11.73 | $12.13 | $11.67 | $12.12 | $8.56 | 744,770 |
| 2018-06-04 | $11.70 | $11.84 | $11.60 | $11.66 | $8.24 | 612,600 |
| 2018-06-01 | $11.88 | $12.00 | $11.21 | $11.70 | $8.27 | 1,158,860 |
| 2018-05-31 | $11.93 | $12.09 | $11.71 | $11.98 | $8.46 | 1,304,600 |
| 2018-05-30 | $12.89 | $12.91 | $11.71 | $11.72 | $8.28 | 2,898,560 |
| 2018-05-29 | $13.33 | $13.67 | $13.01 | $13.01 | $9.19 | 1,122,640 |
| 2018-05-28 | $13.91 | $14.00 | $13.25 | $13.33 | $9.42 | 1,678,300 |
| 2018-05-25 | $13.81 | $14.14 | $13.73 | $14.02 | $9.90 | 1,839,550 |
| 2018-05-24 | $14.02 | $14.30 | $13.93 | $13.95 | $9.85 | 1,568,900 |
| 2018-05-23 | $13.85 | $14.26 | $13.70 | $14.14 | $9.99 | 2,922,090 |
| 2018-05-22 | $13.53 | $13.88 | $13.40 | $13.88 | $9.81 | 2,079,810 |
| 2018-05-21 | $13.45 | $13.65 | $13.28 | $13.58 | $9.59 | 1,667,700 |
| 2018-05-18 | $13.47 | $13.60 | $13.06 | $13.30 | $9.40 | 1,934,900 |
| 2018-05-17 | $13.36 | $13.68 | $13.35 | $13.58 | $9.59 | 2,195,870 |
| 2018-05-16 | $13.60 | $13.76 | $13.29 | $13.36 | $9.44 | 3,030,110 |
| 2018-05-15 | $13.60 | $13.95 | $13.06 | $13.78 | $9.73 | 5,904,300 |
| 2018-05-14 | $14.80 | $15.28 | $14.00 | $14.29 | $10.10 | 9,413,680 |
| 2018-05-11 | $13.60 | $14.92 | $13.60 | $14.92 | $10.54 | 6,754,200 |
| 2018-05-10 | $13.74 | $13.97 | $13.39 | $13.56 | $9.58 | 2,099,590 |
| 2018-05-09 | $13.61 | $14.10 | $13.60 | $13.72 | $9.69 | 2,095,880 |
| 2018-05-08 | $13.50 | $13.79 | $13.48 | $13.62 | $9.62 | 2,011,350 |
| 2018-05-07 | $13.50 | $13.55 | $13.29 | $13.55 | $9.57 | 1,252,920 |
| 2018-05-04 | $13.25 | $13.54 | $13.22 | $13.32 | $9.41 | 1,368,850 |
| 2018-05-03 | $12.78 | $13.59 | $12.50 | $13.43 | $9.49 | 1,910,700 |
| 2018-05-02 | $13.08 | $13.29 | $12.50 | $12.78 | $9.03 | 1,299,010 |
| 2018-05-01 | $13.10 | $13.10 | $13.10 | $13.10 | $9.25 | 0 |
| 2018-04-30 | $13.10 | $13.10 | $13.10 | $13.10 | $9.25 | 0 |
| 2018-04-27 | $13.30 | $13.45 | $12.93 | $13.10 | $9.25 | 1,313,470 |
| 2018-04-26 | $13.63 | $13.63 | $13.19 | $13.26 | $9.37 | 1,446,270 |
| 2018-04-25 | $13.61 | $13.75 | $13.41 | $13.65 | $9.64 | 2,437,420 |
| 2018-04-24 | $13.56 | $13.95 | $13.17 | $13.88 | $9.81 | 3,624,030 |
| 2018-04-23 | $13.10 | $13.80 | $13.03 | $13.67 | $9.66 | 2,550,640 |
| 2018-04-20 | $13.41 | $13.56 | $13.11 | $13.25 | $9.36 | 1,950,470 |
| 2018-04-19 | $13.10 | $13.69 | $13.03 | $13.63 | $9.63 | 3,486,360 |
| 2018-04-18 | $12.58 | $13.38 | $12.10 | $13.24 | $9.35 | 2,737,570 |
| 2018-04-17 | $12.61 | $13.19 | $12.40 | $12.45 | $8.80 | 1,605,700 |
| 2018-04-16 | $12.58 | $12.90 | $12.33 | $12.60 | $8.90 | 815,320 |
| 2018-04-13 | $12.92 | $13.19 | $12.61 | $12.70 | $8.97 | 762,120 |
| 2018-04-12 | $12.83 | $13.12 | $12.70 | $12.92 | $9.13 | 1,348,820 |
| 2018-04-11 | $12.55 | $12.88 | $12.50 | $12.80 | $9.04 | 1,240,120 |
| 2018-04-10 | $12.88 | $13.00 | $12.25 | $12.47 | $8.81 | 1,667,020 |
| 2018-04-09 | $12.75 | $13.13 | $12.48 | $12.88 | $9.10 | 1,987,730 |
| 2018-04-06 | $13.14 | $13.14 | $13.14 | $13.14 | $9.28 | 0 |
| 2018-04-05 | $13.14 | $13.14 | $13.14 | $13.14 | $9.28 | 0 |
| 2018-04-04 | $13.30 | $14.15 | $13.14 | $13.14 | $9.28 | 4,298,240 |
| 2018-04-03 | $12.85 | $12.99 | $12.57 | $12.86 | $9.08 | 1,606,870 |
| 2018-04-02 | $12.55 | $13.17 | $12.50 | $13.15 | $9.29 | 2,654,270 |
| 2018-03-30 | $12.10 | $12.84 | $12.10 | $12.67 | $8.95 | 2,266,510 |
| 2018-03-29 | $12.28 | $12.55 | $12.01 | $12.20 | $8.62 | 1,695,770 |
| 2018-03-28 | $11.50 | $12.55 | $11.30 | $12.41 | $8.77 | 2,427,870 |
| 2018-03-27 | $11.22 | $11.92 | $11.22 | $11.66 | $8.24 | 1,117,910 |
| 2018-03-26 | $10.69 | $11.30 | $10.50 | $11.13 | $7.86 | 884,170 |
| 2018-03-23 | $11.75 | $11.87 | $10.96 | $11.07 | $7.82 | 1,657,950 |
| 2018-03-22 | $11.67 | $12.59 | $11.62 | $12.18 | $8.60 | 2,067,370 |
| 2018-03-21 | $11.84 | $12.09 | $11.45 | $11.69 | $8.26 | 941,000 |
| 2018-03-20 | $11.53 | $11.95 | $11.50 | $11.84 | $8.36 | 754,210 |
| 2018-03-19 | $11.53 | $11.82 | $11.43 | $11.72 | $8.28 | 758,900 |
| 2018-03-16 | $11.48 | $11.75 | $11.48 | $11.58 | $8.18 | 737,500 |
| 2018-03-15 | $11.49 | $11.64 | $11.18 | $11.61 | $8.20 | 1,162,490 |
| 2018-03-14 | $12.14 | $12.14 | $11.60 | $11.70 | $8.27 | 1,008,730 |
| 2018-03-13 | $12.03 | $12.17 | $11.86 | $12.12 | $8.56 | 1,079,670 |
| 2018-03-12 | $11.90 | $12.19 | $11.80 | $11.94 | $8.43 | 973,600 |
| 2018-03-09 | $11.60 | $11.93 | $11.51 | $11.80 | $8.34 | 1,054,150 |
| 2018-03-08 | $11.16 | $11.63 | $11.16 | $11.59 | $8.19 | 975,430 |
| 2018-03-07 | $11.54 | $11.54 | $11.21 | $11.25 | $7.95 | 612,400 |
| 2018-03-06 | $11.35 | $11.56 | $11.34 | $11.50 | $8.12 | 874,750 |
| 2018-03-05 | $11.30 | $11.45 | $11.20 | $11.45 | $8.09 | 478,750 |
| 2018-03-02 | $11.20 | $11.50 | $11.18 | $11.30 | $7.98 | 753,350 |
| 2018-03-01 | $10.86 | $11.49 | $10.19 | $11.43 | $8.07 | 1,179,000 |
| 2018-02-28 | $10.91 | $11.04 | $10.72 | $11.01 | $7.78 | 550,320 |
| 2018-02-27 | $10.80 | $11.06 | $10.80 | $10.90 | $7.70 | 577,500 |
| 2018-02-26 | $10.65 | $10.97 | $10.65 | $10.90 | $7.70 | 580,900 |
| 2018-02-23 | $10.53 | $10.66 | $10.45 | $10.65 | $7.52 | 374,410 |
| 2018-02-22 | $10.54 | $10.77 | $10.36 | $10.60 | $7.49 | 300,300 |
| 2018-02-21 | $10.44 | $10.44 | $10.44 | $10.44 | $7.38 | 0 |
| 2018-02-20 | $10.44 | $10.44 | $10.44 | $10.44 | $7.38 | 0 |
| 2018-02-19 | $10.44 | $10.44 | $10.44 | $10.44 | $7.38 | 0 |
| 2018-02-16 | $10.44 | $10.44 | $10.44 | $10.44 | $7.38 | 0 |
| 2018-02-15 | $10.44 | $10.44 | $10.44 | $10.44 | $7.38 | 0 |
| 2018-02-14 | $10.45 | $10.46 | $10.15 | $10.44 | $7.38 | 250,100 |
| 2018-02-13 | $10.50 | $10.57 | $10.33 | $10.40 | $7.35 | 311,000 |
| 2018-02-12 | $10.44 | $10.57 | $10.26 | $10.48 | $7.40 | 363,300 |
| 2018-02-09 | $10.27 | $10.33 | $10.01 | $10.20 | $7.21 | 377,070 |
| 2018-02-08 | $10.25 | $10.57 | $10.12 | $10.45 | $7.38 | 473,400 |
| 2018-02-07 | $10.39 | $10.39 | $9.85 | $10.28 | $7.26 | 525,270 |
| 2018-02-06 | $10.90 | $10.90 | $10.01 | $10.01 | $7.07 | 775,720 |
| 2018-02-05 | $11.00 | $11.10 | $10.51 | $10.97 | $7.75 | 434,830 |
| 2018-02-02 | $11.20 | $11.49 | $11.05 | $11.29 | $7.98 | 529,300 |
| 2018-02-01 | $12.05 | $12.35 | $11.16 | $11.20 | $7.91 | 898,200 |
| 2018-01-31 | $12.71 | $12.79 | $12.00 | $12.05 | $8.51 | 789,150 |
| 2018-01-30 | $12.76 | $12.83 | $12.68 | $12.77 | $9.02 | 436,400 |
| 2018-01-29 | $13.29 | $13.29 | $12.67 | $12.72 | $8.99 | 713,300 |
| 2018-01-26 | $13.21 | $13.36 | $13.13 | $13.18 | $9.31 | 336,000 |
| 2018-01-25 | $13.20 | $13.65 | $13.20 | $13.29 | $9.39 | 706,500 |
| 2018-01-24 | $13.20 | $13.49 | $13.06 | $13.34 | $9.42 | 686,500 |
| 2018-01-23 | $13.18 | $13.28 | $13.03 | $13.15 | $9.29 | 534,900 |
| 2018-01-22 | $13.27 | $13.38 | $12.71 | $13.23 | $9.35 | 724,710 |
| 2018-01-19 | $13.13 | $13.43 | $13.01 | $13.16 | $9.30 | 542,700 |
| 2018-01-18 | $13.06 | $13.24 | $13.06 | $13.15 | $9.29 | 424,100 |
| 2018-01-17 | $12.93 | $13.23 | $12.81 | $13.13 | $9.28 | 636,150 |
| 2018-01-16 | $12.84 | $13.08 | $12.84 | $12.89 | $9.11 | 278,510 |
| 2018-01-15 | $13.31 | $13.35 | $12.81 | $12.86 | $9.08 | 837,000 |
| 2018-01-12 | $13.18 | $13.36 | $13.18 | $13.31 | $9.40 | 644,190 |
| 2018-01-11 | $13.00 | $13.45 | $12.91 | $13.26 | $9.37 | 1,123,790 |
| 2018-01-10 | $13.39 | $13.51 | $13.00 | $13.12 | $9.27 | 1,360,790 |
| 2018-01-09 | $13.34 | $13.94 | $13.33 | $13.51 | $9.54 | 1,465,500 |
| 2018-01-08 | $13.94 | $13.95 | $13.40 | $13.50 | $9.54 | 1,530,030 |
| 2018-01-05 | $13.30 | $13.96 | $13.21 | $13.95 | $9.85 | 2,211,140 |
| 2018-01-04 | $13.27 | $13.35 | $13.10 | $13.31 | $9.40 | 761,950 |
| 2018-01-03 | $13.20 | $13.35 | $13.07 | $13.27 | $9.37 | 847,340 |
| 2018-01-02 | $13.38 | $13.39 | $13.03 | $13.20 | $9.33 | 647,590 |
| 2018-01-01 | $13.29 | $13.29 | $13.29 | $13.29 | $9.39 | 0 |
| 2017-12-29 | $12.99 | $13.31 | $12.91 | $13.29 | $9.39 | 586,710 |
| 2017-12-28 | $12.82 | $13.15 | $12.78 | $13.02 | $9.20 | 503,400 |
| 2017-12-27 | $12.93 | $13.06 | $12.76 | $12.92 | $9.13 | 426,500 |
| 2017-12-26 | $12.53 | $12.98 | $12.53 | $12.94 | $9.14 | 638,900 |
| 2017-12-25 | $13.03 | $13.13 | $12.57 | $12.65 | $8.94 | 482,400 |
| 2017-12-22 | $13.00 | $13.19 | $12.93 | $13.07 | $9.23 | 389,700 |
| 2017-12-21 | $13.20 | $13.40 | $12.91 | $13.13 | $9.28 | 510,000 |
| 2017-12-20 | $13.59 | $13.59 | $13.13 | $13.20 | $9.33 | 525,370 |
| 2017-12-19 | $13.17 | $13.60 | $13.15 | $13.46 | $9.51 | 520,000 |
| 2017-12-18 | $13.58 | $13.65 | $13.06 | $13.16 | $9.30 | 502,600 |
| 2017-12-15 | $13.63 | $13.65 | $13.45 | $13.51 | $9.54 | 406,900 |
| 2017-12-14 | $13.79 | $13.82 | $13.51 | $13.65 | $9.64 | 468,500 |
| 2017-12-13 | $13.51 | $13.68 | $13.45 | $13.61 | $9.61 | 469,400 |
| 2017-12-12 | $13.90 | $13.90 | $13.44 | $13.58 | $9.59 | 498,810 |
| 2017-12-11 | $13.71 | $13.96 | $13.71 | $13.89 | $9.81 | 519,500 |
| 2017-12-08 | $13.49 | $14.10 | $13.34 | $13.80 | $9.75 | 726,660 |
| 2017-12-07 | $13.40 | $13.55 | $13.23 | $13.40 | $9.47 | 545,660 |
| 2017-12-06 | $13.20 | $13.43 | $12.93 | $13.40 | $9.47 | 666,050 |
| 2017-12-05 | $13.66 | $13.84 | $13.06 | $13.11 | $9.26 | 824,710 |
| 2017-12-04 | $14.23 | $14.23 | $13.65 | $13.79 | $9.74 | 483,600 |
| 2017-12-01 | $13.81 | $14.22 | $13.81 | $14.18 | $10.02 | 516,900 |
| 2017-11-30 | $13.73 | $13.95 | $13.72 | $13.87 | $9.80 | 403,650 |
| 2017-11-29 | $13.86 | $14.04 | $13.62 | $13.81 | $9.76 | 529,410 |
| 2017-11-28 | $13.69 | $14.00 | $13.65 | $13.94 | $9.85 | 470,100 |
| 2017-11-27 | $14.02 | $14.14 | $13.68 | $13.69 | $9.67 | 387,920 |
| 2017-11-24 | $14.06 | $14.29 | $13.90 | $14.06 | $9.93 | 448,100 |
| 2017-11-23 | $14.29 | $14.38 | $13.97 | $14.20 | $10.03 | 603,200 |
| 2017-11-22 | $14.30 | $14.65 | $14.19 | $14.35 | $10.14 | 424,800 |
| 2017-11-21 | $14.43 | $14.55 | $14.00 | $14.22 | $10.05 | 608,050 |
| 2017-11-20 | $14.49 | $14.49 | $13.69 | $14.47 | $10.22 | 771,450 |
| 2017-11-17 | $15.35 | $15.50 | $14.39 | $14.54 | $10.27 | 896,700 |
| 2017-11-16 | $15.59 | $15.85 | $15.41 | $15.41 | $10.89 | 562,410 |
| 2017-11-15 | $15.85 | $15.90 | $15.58 | $15.62 | $11.03 | 512,950 |
| 2017-11-14 | $16.13 | $16.19 | $15.76 | $15.91 | $11.24 | 949,050 |
| 2017-11-13 | $15.83 | $16.55 | $15.60 | $16.25 | $11.48 | 1,372,060 |
| 2017-11-10 | $15.76 | $16.08 | $15.63 | $15.91 | $11.24 | 896,040 |
| 2017-11-09 | $15.51 | $15.94 | $15.51 | $15.75 | $11.13 | 660,100 |
| 2017-11-08 | $15.49 | $15.73 | $15.43 | $15.52 | $10.96 | 572,000 |
| 2017-11-07 | $15.46 | $15.53 | $15.32 | $15.50 | $10.95 | 490,380 |
| 2017-11-06 | $15.27 | $15.50 | $15.17 | $15.47 | $10.93 | 499,730 |
| 2017-11-03 | $15.13 | $15.38 | $15.07 | $15.21 | $10.75 | 542,610 |
| 2017-11-02 | $15.70 | $15.84 | $15.01 | $15.14 | $10.70 | 878,950 |
| 2017-11-01 | $15.68 | $15.98 | $15.68 | $15.77 | $11.14 | 518,330 |
| 2017-10-31 | $15.39 | $15.87 | $15.33 | $15.76 | $11.13 | 529,740 |
| 2017-10-30 | $16.71 | $16.85 | $15.40 | $15.40 | $10.88 | 1,284,310 |
| 2017-10-27 | $16.55 | $16.95 | $16.54 | $16.72 | $11.81 | 951,600 |
| 2017-10-26 | $16.53 | $16.69 | $16.37 | $16.62 | $11.74 | 490,200 |
| 2017-10-25 | $16.32 | $16.60 | $16.25 | $16.53 | $11.68 | 467,300 |
| 2017-10-24 | $16.69 | $16.71 | $16.22 | $16.38 | $11.57 | 644,700 |
| 2017-10-23 | $16.31 | $16.78 | $16.31 | $16.72 | $11.81 | 467,310 |
| 2017-10-20 | $16.44 | $16.65 | $16.32 | $16.61 | $11.73 | 427,410 |
| 2017-10-19 | $16.40 | $16.55 | $16.19 | $16.38 | $11.57 | 499,270 |
| 2017-10-18 | $16.81 | $17.07 | $16.34 | $16.42 | $11.60 | 838,690 |
| 2017-10-17 | $16.63 | $16.88 | $16.59 | $16.82 | $11.88 | 665,100 |
| 2017-10-16 | $17.46 | $17.59 | $16.75 | $16.88 | $11.92 | 1,743,910 |
| 2017-10-13 | $17.67 | $17.85 | $17.39 | $17.63 | $12.45 | 2,371,580 |
| 2017-10-12 | $16.94 | $18.50 | $16.94 | $17.96 | $12.69 | 3,718,070 |
| 2017-10-11 | $17.55 | $17.60 | $16.91 | $16.95 | $11.97 | 1,815,700 |
| 2017-10-10 | $17.41 | $17.61 | $17.24 | $17.60 | $12.43 | 1,317,390 |
| 2017-10-09 | $17.46 | $17.65 | $17.23 | $17.50 | $12.36 | 2,360,370 |
| 2017-10-06 | $17.35 | $17.35 | $17.35 | $17.35 | $12.26 | 0 |
| 2017-10-05 | $17.35 | $17.35 | $17.35 | $17.35 | $12.26 | 0 |
| 2017-10-04 | $17.35 | $17.35 | $17.35 | $17.35 | $12.26 | 0 |
| 2017-10-03 | $17.35 | $17.35 | $17.35 | $17.35 | $12.26 | 0 |
| 2017-10-02 | $17.35 | $17.35 | $17.35 | $17.35 | $12.26 | 0 |
| 2017-09-29 | $16.81 | $17.50 | $16.76 | $17.35 | $12.26 | 1,987,680 |
| 2017-09-28 | $16.89 | $17.19 | $16.74 | $16.86 | $11.91 | 1,106,000 |
| 2017-09-27 | $16.54 | $17.01 | $16.36 | $17.01 | $12.02 | 935,340 |
| 2017-09-26 | $16.55 | $16.78 | $16.19 | $16.41 | $11.59 | 1,052,300 |
| 2017-09-25 | $17.00 | $17.46 | $16.50 | $16.68 | $11.78 | 1,441,980 |
| 2017-09-22 | $16.83 | $17.13 | $16.63 | $17.00 | $12.01 | 1,297,880 |
| 2017-09-21 | $17.29 | $17.35 | $16.83 | $16.95 | $11.97 | 2,292,160 |
| 2017-09-20 | $16.30 | $17.46 | $16.16 | $17.42 | $12.31 | 2,944,190 |
| 2017-09-19 | $16.39 | $16.48 | $16.16 | $16.19 | $11.44 | 447,500 |
| 2017-09-18 | $16.11 | $16.48 | $16.09 | $16.42 | $11.60 | 517,300 |
| 2017-09-15 | $16.33 | $16.42 | $16.07 | $16.11 | $11.38 | 552,210 |
| 2017-09-14 | $16.58 | $16.73 | $16.32 | $16.33 | $11.54 | 807,420 |
| 2017-09-13 | $16.60 | $16.78 | $16.50 | $16.66 | $11.77 | 830,420 |
| 2017-09-12 | $16.88 | $16.89 | $16.54 | $16.60 | $11.73 | 1,110,070 |
| 2017-09-11 | $16.85 | $16.96 | $16.62 | $16.88 | $11.92 | 1,122,670 |
| 2017-09-08 | $16.60 | $16.88 | $16.48 | $16.85 | $11.90 | 1,232,080 |
| 2017-09-07 | $16.69 | $16.80 | $16.51 | $16.60 | $11.73 | 1,075,440 |
| 2017-09-06 | $16.79 | $16.79 | $16.33 | $16.66 | $11.77 | 1,296,090 |
| 2017-09-05 | $17.06 | $17.10 | $16.73 | $16.84 | $11.90 | 1,101,560 |
| 2017-09-04 | $16.68 | $17.05 | $16.68 | $16.95 | $11.97 | 1,345,310 |
| 2017-09-01 | $16.80 | $16.96 | $16.56 | $16.76 | $11.84 | 1,138,100 |
| 2017-08-31 | $16.62 | $16.95 | $16.60 | $16.80 | $11.87 | 1,211,490 |
| 2017-08-30 | $16.89 | $17.09 | $16.57 | $16.60 | $11.73 | 1,859,120 |
| 2017-08-29 | $18.08 | $18.08 | $17.01 | $17.03 | $12.03 | 2,954,690 |
| 2017-08-28 | $17.16 | $19.25 | $17.00 | $17.63 | $12.45 | 5,489,750 |
| 2017-08-25 | $15.89 | $17.78 | $15.69 | $17.50 | $12.36 | 3,965,490 |
| 2017-08-24 | $15.33 | $16.95 | $15.33 | $16.16 | $11.42 | 4,073,710 |
| 2017-08-23 | $15.28 | $15.50 | $15.28 | $15.41 | $10.89 | 575,090 |
| 2017-08-22 | $15.57 | $15.57 | $15.38 | $15.40 | $10.88 | 898,510 |
| 2017-08-21 | $15.43 | $15.66 | $15.30 | $15.57 | $11.00 | 884,020 |
| 2017-08-18 | $15.26 | $15.50 | $15.21 | $15.46 | $10.92 | 983,900 |
| 2017-08-17 | $15.13 | $15.43 | $15.11 | $15.37 | $10.86 | 1,169,660 |
| 2017-08-16 | $15.05 | $15.31 | $14.89 | $15.21 | $10.75 | 1,211,460 |
| 2017-08-15 | $14.90 | $15.03 | $14.80 | $15.00 | $10.60 | 724,680 |
| 2017-08-14 | $14.42 | $14.96 | $14.32 | $14.87 | $10.50 | 755,620 |
| 2017-08-11 | $14.40 | $14.66 | $14.36 | $14.43 | $10.19 | 708,620 |
| 2017-08-10 | $14.99 | $15.01 | $14.41 | $14.55 | $10.28 | 711,500 |
| 2017-08-09 | $15.16 | $15.16 | $14.90 | $15.00 | $10.60 | 606,340 |
| 2017-08-08 | $14.99 | $15.07 | $14.70 | $15.05 | $10.63 | 773,970 |
| 2017-08-07 | $14.82 | $15.09 | $14.72 | $15.00 | $10.60 | 461,840 |
| 2017-08-04 | $15.13 | $15.19 | $14.80 | $14.82 | $10.47 | 712,870 |
| 2017-08-03 | $14.51 | $15.30 | $14.47 | $14.98 | $10.58 | 1,194,290 |
| 2017-08-02 | $14.92 | $14.92 | $14.60 | $14.61 | $10.32 | 571,500 |
| 2017-08-01 | $14.93 | $14.96 | $14.66 | $14.95 | $10.56 | 563,440 |
| 2017-07-31 | $14.77 | $14.92 | $14.62 | $14.87 | $10.50 | 816,800 |
| 2017-07-28 | $15.10 | $15.25 | $14.70 | $14.75 | $10.42 | 892,400 |
| 2017-07-27 | $14.61 | $15.15 | $14.45 | $15.13 | $10.69 | 1,449,890 |
| 2017-07-26 | $14.62 | $14.70 | $14.47 | $14.61 | $10.32 | 439,000 |
| 2017-07-25 | $14.74 | $14.91 | $14.48 | $14.59 | $10.31 | 669,620 |
| 2017-07-24 | $14.78 | $14.81 | $14.11 | $14.81 | $10.46 | 643,210 |
| 2017-07-21 | $14.84 | $15.17 | $14.60 | $14.78 | $10.44 | 615,730 |
| 2017-07-20 | $14.73 | $15.48 | $14.54 | $14.96 | $10.57 | 931,000 |
| 2017-07-19 | $14.76 | $14.80 | $14.35 | $14.73 | $10.41 | 535,150 |
| 2017-07-18 | $14.44 | $14.79 | $14.11 | $14.76 | $10.43 | 825,800 |
| 2017-07-17 | $15.78 | $15.95 | $14.47 | $14.47 | $10.19 | 1,821,900 |
| 2017-07-14 | $16.48 | $16.50 | $15.97 | $16.08 | $11.32 | 965,380 |
| 2017-07-13 | $16.70 | $16.77 | $16.50 | $16.60 | $11.69 | 578,610 |
| 2017-07-12 | $16.72 | $16.88 | $16.40 | $16.76 | $11.80 | 636,150 |
| 2017-07-11 | $17.15 | $17.28 | $16.61 | $16.72 | $11.77 | 852,300 |
| 2017-07-10 | $17.60 | $17.78 | $16.91 | $17.20 | $12.11 | 1,278,900 |
| 2017-07-07 | $17.63 | $17.71 | $17.52 | $17.69 | $12.45 | 967,130 |
| 2017-07-06 | $17.70 | $17.78 | $17.40 | $17.50 | $12.32 | 841,760 |
| 2017-07-05 | $17.40 | $17.59 | $17.40 | $17.57 | $12.37 | 879,060 |
| 2017-07-04 | $17.52 | $17.80 | $17.20 | $17.46 | $12.29 | 666,300 |
| 2017-07-03 | $17.28 | $17.80 | $17.28 | $17.59 | $12.38 | 753,250 |
| 2017-06-30 | $17.01 | $17.01 | $17.01 | $17.01 | $11.98 | 0 |
| 2017-06-29 | $17.01 | $17.01 | $17.01 | $17.01 | $11.98 | 0 |
| 2017-06-28 | $17.20 | $17.39 | $16.89 | $17.01 | $11.98 | 658,180 |
| 2017-06-27 | $17.40 | $17.58 | $17.20 | $17.29 | $12.17 | 724,600 |
| 2017-06-26 | $16.99 | $17.35 | $16.80 | $17.29 | $12.17 | 698,700 |
| 2017-06-23 | $17.40 | $17.45 | $16.60 | $16.99 | $11.96 | 971,630 |
| 2017-06-22 | $17.73 | $17.84 | $17.20 | $17.20 | $12.11 | 1,053,370 |
| 2017-06-21 | $17.62 | $17.68 | $17.40 | $17.62 | $12.41 | 758,180 |
| 2017-06-20 | $17.76 | $17.91 | $17.52 | $17.60 | $12.39 | 807,010 |
| 2017-06-19 | $17.47 | $17.82 | $17.47 | $17.76 | $12.50 | 622,800 |
| 2017-06-16 | $17.81 | $18.00 | $17.50 | $17.65 | $12.43 | 761,300 |
| 2017-06-15 | $17.27 | $17.87 | $17.27 | $17.81 | $12.54 | 1,293,020 |
| 2017-06-14 | $17.18 | $17.59 | $17.16 | $17.40 | $12.25 | 986,910 |
| 2017-06-13 | $16.63 | $17.23 | $16.62 | $17.18 | $12.10 | 922,510 |
| 2017-06-12 | $17.00 | $17.17 | $16.63 | $16.65 | $11.72 | 608,700 |
| 2017-06-09 | $17.01 | $17.27 | $16.82 | $17.25 | $12.15 | 750,820 |
| 2017-06-08 | $17.36 | $17.89 | $17.20 | $17.27 | $12.16 | 1,032,810 |
| 2017-06-07 | $17.03 | $17.59 | $16.97 | $17.36 | $12.22 | 935,450 |
| 2017-06-06 | $16.96 | $17.10 | $16.76 | $17.03 | $11.99 | 665,400 |
| 2017-06-05 | $16.86 | $17.15 | $16.78 | $17.00 | $11.97 | 980,450 |
| 2017-06-02 | $15.80 | $17.38 | $15.70 | $17.00 | $11.97 | 1,655,680 |
| 2017-06-01 | $16.98 | $17.11 | $15.80 | $16.05 | $11.30 | 872,800 |
| 2017-05-31 | $17.26 | $17.54 | $17.10 | $17.13 | $12.06 | 791,260 |
| 2017-05-30 | $16.95 | $16.95 | $16.95 | $16.95 | $11.93 | 0 |
| 2017-05-29 | $16.95 | $16.95 | $16.95 | $16.95 | $11.93 | 0 |
| 2017-05-26 | $17.38 | $17.39 | $16.82 | $16.95 | $11.93 | 521,600 |
| 2017-05-25 | $16.99 | $17.25 | $16.47 | $17.09 | $12.03 | 876,900 |
| 2017-05-24 | $16.28 | $17.23 | $16.28 | $17.06 | $12.01 | 699,920 |
| 2017-05-23 | $17.69 | $17.84 | $16.68 | $16.70 | $11.76 | 1,393,690 |
| 2017-05-22 | $18.90 | $18.90 | $17.58 | $17.82 | $12.55 | 1,113,070 |
| 2017-05-19 | $19.00 | $19.18 | $18.71 | $18.80 | $13.24 | 581,110 |
| 2017-05-18 | $18.60 | $19.30 | $18.45 | $19.00 | $13.38 | 1,356,800 |
| 2017-05-17 | $18.61 | $18.97 | $18.42 | $18.73 | $13.19 | 944,450 |
| 2017-05-16 | $17.60 | $18.75 | $17.43 | $18.61 | $13.10 | 1,286,430 |
| 2017-05-15 | $18.00 | $18.18 | $17.56 | $17.65 | $12.43 | 1,021,290 |
| 2017-05-12 | $18.30 | $18.35 | $17.85 | $17.90 | $12.60 | 958,070 |
| 2017-05-11 | $18.58 | $18.58 | $17.85 | $18.36 | $12.93 | 1,403,920 |
| 2017-05-10 | $19.29 | $19.69 | $18.30 | $18.60 | $13.10 | 890,700 |
| 2017-05-09 | $19.20 | $19.35 | $18.50 | $19.29 | $13.58 | 925,500 |
| 2017-05-08 | $19.73 | $20.06 | $19.00 | $19.20 | $13.52 | 1,167,260 |
| 2017-05-05 | $19.98 | $20.70 | $19.52 | $20.28 | $14.28 | 2,572,210 |
| 2017-05-04 | $19.29 | $20.20 | $19.05 | $20.08 | $14.14 | 1,357,110 |
| 2017-05-03 | $19.36 | $19.46 | $19.03 | $19.29 | $13.58 | 562,950 |
| 2017-05-02 | $19.52 | $19.69 | $19.20 | $19.38 | $13.64 | 911,750 |
| 2017-05-01 | $19.26 | $19.26 | $19.26 | $19.26 | $13.56 | 0 |
| 2017-04-28 | $18.93 | $19.28 | $18.83 | $19.26 | $13.56 | 755,970 |
| 2017-04-27 | $18.92 | $19.10 | $18.01 | $18.98 | $13.36 | 1,306,750 |
| 2017-04-26 | $18.95 | $19.04 | $18.75 | $18.92 | $13.32 | 740,130 |
| 2017-04-25 | $18.75 | $19.17 | $18.60 | $18.89 | $13.30 | 765,170 |
| 2017-04-24 | $20.08 | $20.08 | $18.70 | $18.70 | $13.17 | 1,077,110 |
| 2017-04-21 | $20.18 | $20.36 | $20.05 | $20.08 | $14.14 | 578,820 |
| 2017-04-20 | $20.20 | $20.36 | $19.93 | $20.15 | $14.19 | 689,230 |
| 2017-04-19 | $20.30 | $20.50 | $19.90 | $20.20 | $14.22 | 1,058,950 |
| 2017-04-18 | $21.01 | $21.32 | $20.32 | $20.36 | $14.33 | 1,072,100 |
| 2017-04-17 | $22.28 | $22.28 | $20.78 | $21.01 | $14.79 | 1,532,100 |
| 2017-04-14 | $22.95 | $23.09 | $22.13 | $22.17 | $15.61 | 1,248,400 |
| 2017-04-13 | $23.04 | $23.32 | $22.80 | $22.93 | $16.14 | 994,420 |
| 2017-04-12 | $23.15 | $23.70 | $23.00 | $23.03 | $16.21 | 1,212,160 |
| 2017-04-11 | $23.25 | $23.65 | $22.62 | $23.29 | $16.40 | 1,568,820 |
| 2017-04-10 | $24.60 | $24.83 | $23.11 | $23.28 | $16.39 | 2,669,710 |
| 2017-04-07 | $25.36 | $25.46 | $24.69 | $24.73 | $17.41 | 2,087,990 |
| 2017-04-06 | $24.44 | $25.28 | $24.44 | $25.27 | $17.79 | 3,351,020 |
| 2017-04-05 | $23.27 | $25.69 | $23.27 | $24.66 | $17.36 | 3,910,350 |
| 2017-04-04 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-04-03 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-31 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-30 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-29 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-28 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-27 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-24 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-23 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-22 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-21 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-20 | $24.93 | $24.93 | $24.93 | $24.93 | $17.55 | 0 |
| 2017-03-17 | $24.68 | $25.80 | $24.68 | $24.93 | $17.55 | 3,268,420 |
| 2017-03-16 | $24.54 | $24.90 | $24.33 | $24.78 | $17.45 | 1,762,280 |
| 2017-03-15 | $24.32 | $24.64 | $24.11 | $24.54 | $17.28 | 1,771,490 |
| 2017-03-14 | $24.39 | $25.09 | $24.30 | $24.54 | $17.28 | 3,186,260 |
| 2017-03-13 | $23.94 | $24.24 | $23.77 | $24.17 | $17.02 | 1,039,480 |
| 2017-03-10 | $23.86 | $24.05 | $23.80 | $23.94 | $16.86 | 869,830 |
| 2017-03-09 | $24.42 | $24.42 | $23.82 | $23.95 | $16.86 | 1,008,890 |
| 2017-03-08 | $24.45 | $24.65 | $24.30 | $24.42 | $17.19 | 1,247,390 |
| 2017-03-07 | $24.43 | $24.46 | $24.18 | $24.38 | $17.16 | 1,023,020 |
| 2017-03-06 | $24.10 | $24.50 | $24.10 | $24.44 | $17.21 | 1,139,580 |
| 2017-03-03 | $23.91 | $24.38 | $23.85 | $24.10 | $16.97 | 916,260 |
| 2017-03-02 | $24.31 | $24.44 | $23.93 | $24.10 | $16.97 | 1,114,430 |
| 2017-03-01 | $24.60 | $24.70 | $24.25 | $24.30 | $17.11 | 1,496,300 |
| 2017-02-28 | $24.37 | $24.79 | $24.17 | $24.79 | $17.45 | 1,365,190 |
| 2017-02-27 | $24.03 | $24.56 | $23.93 | $24.53 | $17.27 | 1,812,190 |
| 2017-02-24 | $23.89 | $24.33 | $23.78 | $24.13 | $16.99 | 1,013,530 |
| 2017-02-23 | $23.84 | $23.92 | $23.70 | $23.91 | $16.83 | 1,084,550 |
| 2017-02-22 | $23.78 | $23.93 | $23.65 | $23.84 | $16.78 | 740,590 |
| 2017-02-21 | $23.54 | $23.90 | $23.48 | $23.82 | $16.77 | 849,240 |
| 2017-02-20 | $23.26 | $23.56 | $23.11 | $23.50 | $16.55 | 732,490 |
| 2017-02-17 | $23.65 | $24.00 | $23.32 | $23.36 | $16.45 | 925,690 |
| 2017-02-16 | $23.41 | $23.93 | $23.31 | $23.66 | $16.66 | 812,090 |
| 2017-02-15 | $23.50 | $24.73 | $23.32 | $23.74 | $16.71 | 1,624,690 |
| 2017-02-14 | $23.45 | $23.61 | $23.37 | $23.55 | $16.58 | 629,790 |
| 2017-02-13 | $23.30 | $23.78 | $23.23 | $23.60 | $16.62 | 760,360 |
| 2017-02-10 | $23.68 | $23.70 | $23.31 | $23.32 | $16.42 | 925,990 |
| 2017-02-09 | $23.60 | $23.72 | $23.50 | $23.65 | $16.65 | 838,020 |
| 2017-02-08 | $23.30 | $23.64 | $23.04 | $23.58 | $16.60 | 897,970 |
| 2017-02-07 | $23.23 | $23.52 | $23.21 | $23.44 | $16.50 | 828,970 |
| 2017-02-06 | $23.07 | $23.48 | $22.90 | $23.38 | $16.46 | 971,430 |
| 2017-02-03 | $23.00 | $23.26 | $22.81 | $23.07 | $16.24 | 609,740 |
| 2017-02-02 | $23.07 | $23.07 | $23.07 | $23.07 | $16.24 | 0 |
| 2017-02-01 | $23.07 | $23.07 | $23.07 | $23.07 | $16.24 | 0 |
| 2017-01-31 | $23.07 | $23.07 | $23.07 | $23.07 | $16.24 | 0 |
| 2017-01-30 | $23.07 | $23.07 | $23.07 | $23.07 | $16.24 | 0 |
| 2017-01-27 | $23.07 | $23.07 | $23.07 | $23.07 | $16.24 | 0 |
| 2017-01-26 | $23.01 | $23.11 | $22.90 | $23.07 | $16.24 | 520,910 |
| 2017-01-25 | $22.87 | $23.17 | $22.62 | $23.00 | $16.19 | 753,500 |
| 2017-01-24 | $23.39 | $23.39 | $22.60 | $22.80 | $16.05 | 984,890 |
| 2017-01-23 | $23.10 | $23.46 | $23.10 | $23.39 | $16.47 | 975,180 |
| 2017-01-20 | $22.87 | $23.43 | $22.60 | $23.30 | $16.40 | 1,044,640 |
| 2017-01-19 | $23.05 | $23.18 | $22.70 | $22.94 | $16.15 | 625,580 |
| 2017-01-18 | $23.80 | $23.80 | $23.00 | $23.00 | $16.19 | 1,131,820 |
| 2017-01-17 | $23.51 | $24.10 | $22.71 | $23.95 | $16.86 | 1,183,400 |
| 2017-01-16 | $24.62 | $24.62 | $22.67 | $24.00 | $16.90 | 1,234,790 |
| 2017-01-13 | $25.21 | $25.21 | $24.00 | $25.17 | $17.72 | 1,543,250 |
| 2017-01-12 | $24.86 | $25.49 | $24.85 | $25.13 | $17.69 | 761,740 |
| 2017-01-11 | $25.65 | $25.85 | $25.00 | $25.00 | $17.60 | 821,790 |
| 2017-01-10 | $25.64 | $25.77 | $25.41 | $25.42 | $17.90 | 730,970 |
| 2017-01-09 | $25.15 | $25.65 | $24.90 | $25.58 | $18.01 | 1,048,610 |
| 2017-01-06 | $25.67 | $25.88 | $25.12 | $25.14 | $17.70 | 737,850 |
| 2017-01-05 | $25.75 | $25.79 | $25.55 | $25.66 | $18.07 | 607,080 |
| 2017-01-04 | $26.00 | $26.07 | $25.51 | $25.78 | $18.15 | 1,106,760 |
| 2017-01-03 | $25.36 | $26.00 | $25.36 | $25.80 | $18.16 | 1,389,530 |
| 2017-01-02 | $25.50 | $25.50 | $25.50 | $25.50 | $17.95 | 0 |
| 2016-12-30 | $24.91 | $25.50 | $24.90 | $25.50 | $17.95 | 797,290 |
| 2016-12-29 | $24.91 | $25.23 | $24.86 | $25.01 | $17.61 | 612,920 |
| 2016-12-28 | $24.97 | $25.15 | $24.86 | $24.91 | $17.54 | 606,720 |
| 2016-12-27 | $25.00 | $25.53 | $24.90 | $25.00 | $17.60 | 653,130 |
| 2016-12-26 | $24.32 | $25.16 | $24.10 | $25.07 | $17.65 | 1,332,130 |
| 2016-12-23 | $24.86 | $25.00 | $24.28 | $24.31 | $17.12 | 804,220 |
| 2016-12-22 | $25.10 | $25.10 | $24.81 | $24.85 | $17.50 | 565,640 |
| 2016-12-21 | $24.74 | $25.10 | $24.74 | $25.10 | $17.67 | 807,150 |
| 2016-12-20 | $24.66 | $24.78 | $24.50 | $24.73 | $17.41 | 595,150 |
| 2016-12-19 | $24.59 | $24.79 | $24.39 | $24.69 | $17.38 | 567,000 |
| 2016-12-16 | $24.48 | $24.85 | $24.46 | $24.70 | $17.39 | 819,300 |
| 2016-12-15 | $24.02 | $24.79 | $24.02 | $24.48 | $17.24 | 955,750 |
| 2016-12-14 | $24.11 | $24.60 | $24.10 | $24.19 | $17.03 | 874,650 |
| 2016-12-13 | $24.10 | $24.80 | $23.30 | $24.33 | $17.13 | 1,128,920 |
| 2016-12-12 | $26.47 | $26.66 | $24.07 | $24.10 | $16.97 | 2,088,590 |
| 2016-12-09 | $26.50 | $26.77 | $26.33 | $26.49 | $18.65 | 722,500 |
| 2016-12-08 | $27.00 | $27.00 | $26.58 | $26.58 | $18.71 | 705,040 |
| 2016-12-07 | $26.48 | $27.09 | $26.30 | $26.94 | $18.97 | 1,065,170 |
| 2016-12-06 | $26.46 | $26.68 | $26.37 | $26.51 | $18.66 | 855,330 |
| 2016-12-05 | $26.11 | $26.72 | $26.01 | $26.41 | $18.59 | 948,070 |
| 2016-12-02 | $27.48 | $27.57 | $26.33 | $26.33 | $18.54 | 2,295,810 |
| 2016-12-01 | $27.60 | $27.60 | $27.25 | $27.53 | $19.38 | 1,031,500 |
| 2016-11-30 | $27.05 | $27.77 | $27.02 | $27.37 | $19.27 | 1,535,260 |
| 2016-11-29 | $28.27 | $28.45 | $27.28 | $27.30 | $19.22 | 2,571,180 |
| 2016-11-28 | $28.85 | $28.98 | $28.30 | $28.30 | $19.92 | 1,472,000 |
| 2016-11-25 | $28.58 | $28.95 | $28.02 | $28.90 | $20.35 | 2,559,340 |
| 2016-11-24 | $28.82 | $29.07 | $28.55 | $28.77 | $20.26 | 2,046,140 |
| 2016-11-23 | $29.32 | $29.48 | $28.58 | $28.77 | $20.26 | 3,589,990 |
| 2016-11-22 | $29.70 | $30.15 | $29.26 | $29.48 | $20.76 | 4,120,830 |
| 2016-11-21 | $28.42 | $29.57 | $28.20 | $29.56 | $20.81 | 3,835,360 |
| 2016-11-18 | $28.71 | $28.97 | $28.49 | $28.57 | $20.11 | 2,472,090 |
| 2016-11-17 | $28.31 | $28.88 | $27.85 | $28.77 | $20.26 | 3,474,370 |
| 2016-11-16 | $28.68 | $28.78 | $28.31 | $28.33 | $19.95 | 2,362,640 |
| 2016-11-15 | $28.80 | $28.82 | $28.28 | $28.69 | $20.20 | 2,886,510 |
| 2016-11-14 | $28.64 | $29.15 | $28.51 | $28.87 | $20.33 | 3,683,950 |
| 2016-11-11 | $28.60 | $28.80 | $28.22 | $28.55 | $20.10 | 3,559,350 |
| 2016-11-10 | $27.99 | $28.92 | $27.99 | $28.60 | $20.14 | 5,139,330 |
| 2016-11-09 | $28.15 | $28.24 | $27.48 | $27.78 | $19.56 | 3,466,350 |
| 2016-11-08 | $28.10 | $28.48 | $27.49 | $28.37 | $19.97 | 4,861,960 |
| 2016-11-07 | $27.89 | $28.49 | $27.75 | $27.93 | $19.66 | 2,901,390 |
| 2016-11-04 | $27.77 | $28.11 | $27.65 | $27.89 | $19.64 | 2,538,120 |
| 2016-11-03 | $27.68 | $28.09 | $27.45 | $27.56 | $19.40 | 2,845,940 |
| 2016-11-02 | $27.75 | $27.99 | $27.33 | $27.70 | $19.50 | 3,099,210 |
| 2016-11-01 | $26.71 | $27.65 | $26.71 | $27.59 | $19.43 | 2,932,200 |
| 2016-10-31 | $26.50 | $26.91 | $26.33 | $26.85 | $18.90 | 0 |
| 2016-10-28 | $26.70 | $27.07 | $26.58 | $26.72 | $18.81 | 1,541,130 |
| 2016-10-27 | $27.22 | $27.22 | $26.61 | $26.91 | $18.95 | 1,896,580 |
| 2016-10-26 | $27.39 | $27.45 | $27.09 | $27.13 | $19.10 | 1,728,820 |
| 2016-10-25 | $27.54 | $27.86 | $27.37 | $27.40 | $19.29 | 2,516,480 |
| 2016-10-24 | $27.39 | $27.96 | $27.16 | $27.69 | $19.50 | 1,768,720 |
| 2016-10-21 | $27.90 | $27.90 | $27.16 | $27.50 | $19.36 | 2,110,580 |
| 2016-10-20 | $27.38 | $28.14 | $27.30 | $27.96 | $19.69 | 3,177,630 |
| 2016-10-19 | $27.30 | $27.46 | $27.00 | $27.25 | $19.19 | 1,575,840 |
| 2016-10-18 | $26.99 | $27.48 | $26.90 | $27.29 | $19.21 | 1,694,470 |
| 2016-10-17 | $27.50 | $27.60 | $26.91 | $26.91 | $18.95 | 2,365,500 |
| 2016-10-14 | $28.05 | $28.08 | $27.10 | $27.74 | $19.53 | 2,727,500 |
| 2016-10-13 | $27.65 | $28.30 | $27.63 | $28.22 | $19.87 | 3,179,240 |
| 2016-10-12 | $27.83 | $27.88 | $27.58 | $27.74 | $19.53 | 2,358,030 |
| 2016-10-11 | $28.37 | $28.37 | $27.71 | $27.99 | $19.71 | 3,387,900 |
| 2016-10-10 | $27.64 | $28.57 | $27.60 | $28.38 | $19.98 | 3,868,340 |
| 2016-10-07 | $27.58 | $27.58 | $27.58 | $27.58 | $19.42 | 0 |
| 2016-10-06 | $27.58 | $27.58 | $27.58 | $27.58 | $19.42 | 0 |
| 2016-10-05 | $27.58 | $27.58 | $27.58 | $27.58 | $19.42 | 0 |
| 2016-10-04 | $27.58 | $27.58 | $27.58 | $27.58 | $19.42 | 0 |
| 2016-10-03 | $27.58 | $27.58 | $27.58 | $27.58 | $19.42 | 0 |
| 2016-09-30 | $27.56 | $27.85 | $27.52 | $27.58 | $19.42 | 2,123,150 |
| 2016-09-29 | $27.60 | $27.88 | $27.36 | $27.70 | $19.50 | 3,715,690 |
| 2016-09-28 | $26.58 | $28.00 | $26.58 | $27.88 | $19.63 | 6,102,080 |
| 2016-09-27 | $26.80 | $26.83 | $26.08 | $26.69 | $18.79 | 2,693,740 |
| 2016-09-26 | $27.09 | $27.54 | $26.69 | $26.84 | $18.90 | 3,521,750 |
| 2016-09-23 | $26.65 | $27.15 | $26.65 | $27.12 | $19.09 | 2,903,620 |
| 2016-09-22 | $26.60 | $27.50 | $26.60 | $26.91 | $18.95 | 4,392,000 |
| 2016-09-21 | $26.01 | $26.43 | $26.00 | $26.25 | $18.48 | 1,327,570 |
| 2016-09-20 | $26.11 | $26.19 | $25.73 | $26.02 | $18.32 | 1,260,830 |
| 2016-09-19 | $25.90 | $26.20 | $25.78 | $26.11 | $18.38 | 1,308,880 |
| 2016-09-16 | $25.81 | $25.81 | $25.81 | $25.81 | $18.17 | 0 |
| 2016-09-15 | $25.81 | $25.81 | $25.81 | $25.81 | $18.17 | 0 |
| 2016-09-14 | $25.46 | $26.09 | $25.46 | $25.81 | $18.17 | 1,162,460 |
| 2016-09-13 | $25.84 | $25.96 | $25.60 | $25.77 | $18.14 | 1,234,910 |
| 2016-09-12 | $26.02 | $26.29 | $25.45 | $25.45 | $17.92 | 2,477,180 |
| 2016-09-09 | $27.26 | $27.33 | $26.70 | $26.76 | $18.84 | 2,755,800 |
| 2016-09-08 | $26.90 | $27.40 | $26.59 | $27.32 | $19.23 | 3,023,590 |
| 2016-09-07 | $26.61 | $27.63 | $26.50 | $26.88 | $18.93 | 5,778,030 |
| 2016-09-06 | $26.16 | $26.62 | $25.50 | $26.61 | $18.74 | 3,516,460 |
| 2016-09-05 | $26.10 | $26.43 | $25.88 | $26.15 | $18.41 | 2,092,160 |
| 2016-09-02 | $25.80 | $26.29 | $25.74 | $26.16 | $18.42 | 2,628,580 |
| 2016-09-01 | $26.00 | $26.19 | $25.72 | $25.76 | $18.14 | 1,973,620 |
| 2016-08-31 | $25.83 | $26.15 | $25.52 | $26.13 | $18.40 | 1,888,710 |
| 2016-08-30 | $26.25 | $26.40 | $25.78 | $25.91 | $18.24 | 2,151,660 |
| 2016-08-29 | $25.65 | $26.26 | $25.42 | $26.25 | $18.48 | 2,614,000 |
| 2016-08-26 | $25.50 | $26.05 | $25.37 | $25.75 | $18.13 | 3,028,360 |
| 2016-08-25 | $25.51 | $25.92 | $25.20 | $25.61 | $18.03 | 2,178,860 |
| 2016-08-24 | $25.40 | $26.16 | $25.40 | $26.05 | $18.34 | 2,527,960 |
| 2016-08-23 | $25.38 | $25.80 | $25.18 | $25.41 | $17.89 | 1,557,540 |
| 2016-08-22 | $26.40 | $26.54 | $25.30 | $25.34 | $17.84 | 2,146,330 |
| 2016-08-19 | $26.54 | $26.56 | $26.28 | $26.40 | $18.59 | 1,562,200 |
| 2016-08-18 | $26.35 | $26.62 | $26.18 | $26.59 | $18.72 | 2,380,450 |
| 2016-08-17 | $26.55 | $26.95 | $26.23 | $26.52 | $18.67 | 3,113,500 |
| 2016-08-16 | $25.89 | $27.70 | $25.88 | $26.77 | $18.85 | 4,798,340 |
| 2016-08-15 | $25.32 | $26.35 | $25.04 | $25.96 | $18.28 | 3,333,180 |
| 2016-08-12 | $25.55 | $25.59 | $24.86 | $25.32 | $17.83 | 2,006,910 |
| 2016-08-11 | $25.30 | $25.68 | $25.15 | $25.40 | $17.88 | 2,816,910 |
| 2016-08-10 | $25.35 | $25.53 | $25.18 | $25.24 | $17.77 | 2,047,050 |
| 2016-08-09 | $25.00 | $25.35 | $24.83 | $25.20 | $17.74 | 1,976,280 |
| 2016-08-08 | $24.49 | $25.12 | $24.10 | $25.05 | $17.64 | 2,543,840 |
| 2016-08-05 | $25.00 | $25.00 | $24.48 | $24.49 | $17.24 | 2,017,530 |
| 2016-08-04 | $24.74 | $25.10 | $24.13 | $25.10 | $17.67 | 3,315,510 |
| 2016-08-03 | $25.00 | $25.15 | $24.70 | $24.81 | $17.47 | 2,370,960 |
| 2016-08-02 | $24.85 | $25.30 | $24.82 | $25.03 | $17.62 | 2,235,020 |
| 2016-08-01 | $25.80 | $25.83 | $24.48 | $24.70 | $17.39 | 3,386,040 |
| 2016-07-29 | $27.65 | $27.80 | $26.16 | $26.18 | $18.43 | 5,018,060 |
| 2016-07-28 | $28.80 | $29.10 | $27.22 | $27.75 | $19.54 | 7,272,200 |
| 2016-07-27 | $30.99 | $30.99 | $27.90 | $28.85 | $20.31 | 12,752,870 |
| 2016-07-26 | $27.80 | $30.18 | $27.80 | $30.18 | $21.25 | 5,807,300 |
| 2016-07-25 | $26.54 | $27.85 | $26.34 | $27.44 | $19.32 | 3,414,590 |
| 2016-07-22 | $26.96 | $27.22 | $26.49 | $26.54 | $18.69 | 2,205,800 |
| 2016-07-21 | $26.76 | $27.54 | $26.60 | $26.96 | $18.98 | 2,568,230 |
| 2016-07-20 | $26.41 | $27.30 | $26.41 | $26.90 | $18.94 | 2,452,700 |
| 2016-07-19 | $26.38 | $26.89 | $26.13 | $26.79 | $18.86 | 1,883,050 |
| 2016-07-18 | $26.19 | $26.79 | $26.01 | $26.38 | $18.57 | 1,958,510 |
| 2016-07-15 | $26.59 | $27.15 | $26.10 | $26.19 | $18.39 | 2,990,100 |
| 2016-07-14 | $27.20 | $27.22 | $26.91 | $27.20 | $19.10 | 1,688,510 |
| 2016-07-13 | $27.17 | $27.37 | $27.05 | $27.25 | $19.13 | 2,068,320 |
| 2016-07-12 | $26.62 | $27.17 | $26.08 | $27.17 | $19.08 | 2,757,950 |
| 2016-07-11 | $27.71 | $27.98 | $26.58 | $26.62 | $18.69 | 3,696,130 |
| 2016-07-08 | $28.20 | $28.40 | $27.81 | $27.91 | $19.60 | 3,059,920 |
| 2016-07-07 | $27.73 | $28.34 | $27.07 | $28.22 | $19.82 | 4,777,560 |
| 2016-07-06 | $27.75 | $27.98 | $27.24 | $27.70 | $19.45 | 3,054,220 |
| 2016-07-05 | $27.72 | $28.40 | $27.72 | $27.94 | $19.62 | 3,453,950 |
| 2016-07-04 | $27.01 | $28.15 | $26.98 | $27.85 | $19.56 | 3,701,840 |
| 2016-07-01 | $26.90 | $27.48 | $26.68 | $27.35 | $19.21 | 3,783,090 |
| 2016-06-30 | $27.50 | $27.50 | $26.85 | $27.15 | $19.06 | 4,149,370 |
| 2016-06-29 | $26.70 | $28.19 | $26.32 | $27.73 | $19.47 | 6,656,390 |
| 2016-06-28 | $26.40 | $27.38 | $26.33 | $26.70 | $18.75 | 5,688,560 |
| 2016-06-27 | $25.20 | $26.90 | $25.14 | $26.75 | $18.78 | 4,524,140 |
| 2016-06-24 | $26.00 | $26.33 | $24.48 | $25.43 | $17.86 | 4,735,070 |
| 2016-06-23 | $26.53 | $26.53 | $25.55 | $26.08 | $18.31 | 3,943,040 |
| 2016-06-22 | $25.18 | $26.76 | $25.05 | $26.55 | $18.64 | 4,767,980 |
| 2016-06-21 | $25.97 | $26.37 | $25.00 | $25.22 | $17.71 | 4,363,520 |
| 2016-06-20 | $24.47 | $25.95 | $24.15 | $25.81 | $18.12 | 4,456,810 |
| 2016-06-17 | $24.18 | $24.88 | $24.18 | $24.47 | $17.18 | 2,463,650 |
| 2016-06-16 | $24.25 | $24.75 | $24.07 | $24.20 | $16.99 | 2,923,130 |
| 2016-06-15 | $22.96 | $24.59 | $22.80 | $24.27 | $17.04 | 2,913,810 |
| 2016-06-14 | $23.16 | $23.59 | $22.83 | $23.21 | $16.30 | 2,416,180 |
| 2016-06-13 | $25.07 | $25.19 | $23.21 | $23.21 | $16.30 | 4,146,710 |
| 2016-06-10 | $25.79 | $25.79 | $25.79 | $25.79 | $18.11 | 0 |
| 2016-06-09 | $25.79 | $25.79 | $25.79 | $25.79 | $18.11 | 0 |
| 2016-06-08 | $26.00 | $26.20 | $25.51 | $25.79 | $18.11 | 3,869,830 |
| 2016-06-07 | $25.91 | $26.92 | $25.48 | $26.60 | $18.68 | 5,841,630 |
| 2016-06-06 | $24.92 | $26.87 | $24.92 | $26.25 | $18.43 | 6,697,080 |
| 2016-06-03 | $25.48 | $25.99 | $25.01 | $25.30 | $17.77 | 5,045,000 |
| 2016-06-02 | $24.10 | $25.67 | $24.10 | $25.48 | $17.89 | 5,560,890 |
| 2016-06-01 | $23.84 | $24.65 | $23.82 | $24.02 | $16.87 | 4,286,270 |
| 2016-05-31 | $22.58 | $23.84 | $22.58 | $23.82 | $16.73 | 3,258,690 |
| 2016-05-30 | $23.11 | $23.15 | $22.35 | $22.67 | $15.92 | 2,259,310 |
| 2016-05-27 | $22.99 | $23.58 | $22.89 | $23.26 | $16.33 | 3,412,880 |
| 2016-05-26 | $23.08 | $23.27 | $22.33 | $23.17 | $16.27 | 4,690,390 |
| 2016-05-25 | $22.27 | $23.99 | $22.19 | $23.80 | $16.71 | 6,489,990 |
| 2016-05-24 | $22.31 | $22.50 | $21.89 | $22.09 | $15.51 | 1,195,480 |
| 2016-05-23 | $22.00 | $22.46 | $22.00 | $22.33 | $15.68 | 1,759,950 |
| 2016-05-20 | $21.57 | $22.20 | $21.30 | $22.06 | $15.49 | 1,232,350 |
| 2016-05-19 | $21.88 | $22.75 | $21.72 | $21.85 | $15.34 | 1,564,430 |
| 2016-05-18 | $22.53 | $22.99 | $21.52 | $21.97 | $15.43 | 1,111,230 |
| 2016-05-17 | $22.99 | $23.46 | $22.63 | $22.89 | $16.07 | 1,135,980 |
| 2016-05-16 | $22.01 | $23.18 | $21.85 | $23.11 | $16.23 | 1,480,880 |
| 2016-05-13 | $22.16 | $22.60 | $21.90 | $21.98 | $15.43 | 992,510 |
| 2016-05-12 | $21.95 | $22.44 | $21.50 | $22.44 | $15.76 | 977,220 |
| 2016-05-11 | $23.22 | $23.46 | $22.38 | $22.38 | $15.72 | 1,005,700 |
| 2016-05-10 | $22.90 | $23.43 | $22.83 | $23.17 | $16.27 | 926,460 |
| 2016-05-09 | $23.80 | $24.20 | $22.44 | $22.93 | $16.10 | 1,612,370 |
| 2016-05-06 | $25.73 | $26.24 | $24.33 | $24.38 | $17.12 | 3,082,720 |
| 2016-05-05 | $25.69 | $26.15 | $25.26 | $25.88 | $18.17 | 2,126,890 |
| 2016-05-04 | $25.80 | $25.92 | $25.36 | $25.50 | $17.91 | 2,201,140 |
| 2016-05-03 | $25.28 | $25.80 | $24.92 | $25.78 | $18.10 | 2,013,890 |
| 2016-05-02 | $24.92 | $24.92 | $24.92 | $24.92 | $17.50 | 0 |
| 2016-04-29 | $25.10 | $25.83 | $24.80 | $24.92 | $17.50 | 1,177,540 |
| 2016-04-28 | $24.75 | $25.40 | $23.65 | $25.28 | $17.75 | 2,027,750 |
| 2016-04-27 | $24.90 | $25.28 | $24.74 | $24.74 | $17.37 | 1,319,320 |
| 2016-04-26 | $24.70 | $25.30 | $24.40 | $25.28 | $17.75 | 1,709,660 |
| 2016-04-25 | $25.50 | $25.62 | $24.15 | $24.70 | $17.34 | 2,176,040 |
| 2016-04-22 | $26.00 | $26.10 | $25.29 | $25.75 | $18.08 | 2,730,680 |
| 2016-04-21 | $26.36 | $27.63 | $25.88 | $26.76 | $18.79 | 3,404,140 |
| 2016-04-20 | $27.74 | $28.59 | $25.90 | $27.15 | $19.06 | 5,580,510 |
| 2016-04-19 | $26.90 | $27.68 | $26.55 | $27.45 | $19.28 | 2,889,150 |
| 2016-04-18 | $27.01 | $27.02 | $26.40 | $26.81 | $18.83 | 2,112,880 |
| 2016-04-15 | $27.85 | $27.85 | $27.15 | $27.38 | $19.23 | 3,383,590 |
| 2016-04-14 | $26.58 | $27.86 | $26.56 | $27.86 | $19.56 | 5,340,100 |
| 2016-04-13 | $26.08 | $26.77 | $26.00 | $26.54 | $18.64 | 2,847,190 |
| 2016-04-12 | $26.40 | $26.50 | $25.66 | $26.03 | $18.28 | 2,239,790 |
| 2016-04-11 | $26.01 | $26.80 | $26.01 | $26.56 | $18.65 | 2,822,830 |
| 2016-04-08 | $26.18 | $26.35 | $25.32 | $26.17 | $18.38 | 2,473,640 |
| 2016-04-07 | $27.50 | $27.52 | $26.55 | $26.56 | $18.65 | 2,799,930 |
| 2016-04-06 | $26.80 | $27.49 | $26.41 | $27.47 | $19.29 | 2,914,720 |
| 2016-04-05 | $25.87 | $26.99 | $25.86 | $26.80 | $18.82 | 2,663,150 |
| 2016-04-04 | $25.88 | $25.88 | $25.88 | $25.88 | $18.17 | 0 |
| 2016-04-01 | $25.80 | $25.98 | $25.15 | $25.88 | $18.17 | 2,168,790 |
| 2016-03-31 | $26.50 | $26.78 | $26.05 | $26.10 | $18.33 | 2,837,930 |
| 2016-03-30 | $25.14 | $26.18 | $25.02 | $26.11 | $18.33 | 2,473,300 |
| 2016-03-29 | $25.51 | $25.68 | $24.50 | $24.75 | $17.38 | 2,260,650 |
| 2016-03-28 | $26.50 | $26.99 | $25.38 | $25.56 | $17.95 | 2,856,060 |
| 2016-03-25 | $26.68 | $27.22 | $25.50 | $26.30 | $18.47 | 3,575,890 |
| 2016-03-24 | $26.00 | $28.19 | $25.40 | $26.66 | $18.72 | 6,409,170 |
| 2016-03-23 | $24.91 | $26.25 | $24.91 | $26.25 | $18.43 | 3,993,680 |
| 2016-03-22 | $25.16 | $25.78 | $24.86 | $25.24 | $17.72 | 3,016,010 |
| 2016-03-21 | $25.40 | $25.51 | $24.58 | $25.44 | $17.86 | 3,831,180 |
| 2016-03-18 | $23.89 | $25.18 | $23.70 | $25.00 | $17.55 | 3,685,750 |
| 2016-03-17 | $22.63 | $23.79 | $22.63 | $23.78 | $16.70 | 2,384,870 |
| 2016-03-16 | $23.40 | $23.68 | $22.23 | $22.53 | $15.82 | 1,462,760 |
| 2016-03-15 | $23.55 | $23.55 | $22.85 | $22.95 | $16.12 | 1,317,890 |
| 2016-03-14 | $22.50 | $23.98 | $22.50 | $23.46 | $16.47 | 2,124,440 |
| 2016-03-11 | $22.16 | $22.65 | $21.61 | $22.16 | $15.56 | 1,278,370 |
| 2016-03-10 | $22.82 | $23.14 | $22.26 | $22.28 | $15.64 | 1,272,720 |
| 2016-03-09 | $23.20 | $23.65 | $22.62 | $22.70 | $15.94 | 1,732,670 |
| 2016-03-08 | $23.50 | $24.11 | $22.35 | $23.92 | $16.80 | 2,813,780 |
| 2016-03-07 | $23.00 | $24.79 | $23.00 | $24.11 | $16.93 | 2,795,340 |
| 2016-03-04 | $24.58 | $25.97 | $22.90 | $23.49 | $16.49 | 5,540,970 |
| 2016-03-03 | $24.50 | $24.50 | $24.50 | $24.50 | $17.20 | 1,400,140 |
| 2016-03-02 | $21.37 | $22.33 | $20.83 | $22.27 | $15.64 | 1,854,520 |
| 2016-03-01 | $20.40 | $21.45 | $20.24 | $21.06 | $14.79 | 1,592,570 |
| 2016-02-29 | $22.54 | $22.54 | $20.24 | $20.29 | $14.25 | 1,866,100 |
| 2016-02-26 | $23.15 | $23.43 | $22.00 | $22.49 | $15.79 | 1,614,820 |
| 2016-02-25 | $25.29 | $25.29 | $23.00 | $23.00 | $16.15 | 2,362,010 |
| 2016-02-24 | $25.16 | $25.59 | $24.20 | $25.56 | $17.95 | 2,384,940 |
| 2016-02-23 | $25.80 | $25.80 | $24.90 | $25.27 | $17.74 | 2,147,200 |
| 2016-02-22 | $25.24 | $25.75 | $25.24 | $25.75 | $18.08 | 2,367,460 |
| 2016-02-19 | $24.60 | $25.24 | $24.47 | $24.90 | $17.48 | 1,724,220 |
| 2016-02-18 | $25.31 | $25.79 | $24.74 | $24.78 | $17.40 | 2,105,260 |
| 2016-02-17 | $25.10 | $25.58 | $24.50 | $25.20 | $17.70 | 2,405,610 |
| 2016-02-16 | $24.08 | $25.35 | $24.08 | $25.19 | $17.69 | 2,382,150 |
| 2016-02-15 | $23.47 | $24.10 | $22.80 | $23.95 | $16.82 | 1,800,020 |
| 2016-02-12 | $24.41 | $24.41 | $24.41 | $24.41 | $17.14 | 0 |
| 2016-02-11 | $24.41 | $24.41 | $24.41 | $24.41 | $17.14 | 0 |
| 2016-02-10 | $24.41 | $24.41 | $24.41 | $24.41 | $17.14 | 0 |
| 2016-02-09 | $24.41 | $24.41 | $24.41 | $24.41 | $17.14 | 0 |
| 2016-02-08 | $24.41 | $24.41 | $24.41 | $24.41 | $17.14 | 0 |
| 2016-02-05 | $23.81 | $24.90 | $23.65 | $24.41 | $17.14 | 2,387,750 |
| 2016-02-04 | $23.32 | $24.10 | $23.28 | $23.69 | $16.64 | 2,007,460 |
| 2016-02-03 | $23.17 | $23.48 | $22.60 | $23.30 | $16.36 | 1,425,590 |
| 2016-02-02 | $22.58 | $23.86 | $22.44 | $23.38 | $16.42 | 1,788,680 |
| 2016-02-01 | $21.88 | $22.88 | $21.65 | $22.38 | $15.72 | 1,793,340 |
| 2016-01-29 | $20.89 | $22.44 | $20.66 | $22.12 | $15.53 | 1,789,470 |
| 2016-01-28 | $22.00 | $22.70 | $20.67 | $20.88 | $14.66 | 1,483,830 |
| 2016-01-27 | $23.50 | $23.85 | $21.19 | $22.70 | $15.94 | 2,259,280 |
| 2016-01-26 | $24.95 | $25.36 | $23.17 | $23.17 | $16.27 | 2,720,050 |
| 2016-01-25 | $26.13 | $26.60 | $25.33 | $25.74 | $18.07 | 2,140,880 |
| 2016-01-22 | $25.30 | $26.08 | $24.80 | $25.88 | $18.17 | 2,439,500 |
| 2016-01-21 | $25.00 | $27.17 | $24.87 | $25.01 | $17.56 | 3,744,320 |
| 2016-01-20 | $25.41 | $26.29 | $24.96 | $25.59 | $17.97 | 2,989,680 |
| 2016-01-19 | $24.50 | $25.78 | $24.50 | $25.68 | $18.03 | 2,656,130 |
| 2016-01-18 | $23.41 | $25.19 | $22.82 | $24.72 | $17.36 | 2,796,470 |
| 2016-01-15 | $23.70 | $24.87 | $23.25 | $23.49 | $16.49 | 2,726,560 |
| 2016-01-14 | $21.41 | $24.33 | $21.40 | $24.17 | $16.97 | 2,743,510 |
| 2016-01-13 | $25.38 | $25.95 | $22.77 | $22.77 | $15.99 | 2,152,370 |
| 2016-01-12 | $25.20 | $25.99 | $24.01 | $25.30 | $17.77 | 2,506,130 |
| 2016-01-11 | $26.93 | $27.25 | $25.20 | $25.20 | $17.70 | 2,656,280 |
| 2016-01-08 | $29.64 | $30.20 | $26.30 | $28.00 | $19.66 | 2,875,830 |
| 2016-01-07 | $31.45 | $31.45 | $28.88 | $28.88 | $20.28 | 708,200 |
| 2016-01-06 | $30.98 | $32.10 | $30.35 | $32.09 | $22.53 | 3,008,770 |
| 2016-01-05 | $30.05 | $32.78 | $29.29 | $30.96 | $21.74 | 3,229,180 |
| 2016-01-04 | $35.51 | $35.86 | $32.39 | $32.39 | $22.74 | 2,729,050 |
| 2016-01-01 | $35.99 | $35.99 | $35.99 | $35.99 | $25.27 | 0 |
| 2015-12-31 | $37.90 | $37.90 | $35.98 | $35.99 | $25.27 | 2,862,850 |
| 2015-12-30 | $37.13 | $38.00 | $37.00 | $37.92 | $26.63 | 2,553,700 |
| 2015-12-29 | $36.47 | $37.20 | $36.40 | $37.17 | $26.10 | 2,149,850 |
| 2015-12-28 | $38.40 | $39.08 | $36.48 | $36.72 | $25.78 | 5,501,900 |
| 2015-12-25 | $38.99 | $40.28 | $38.56 | $38.76 | $27.22 | 4,688,770 |
| 2015-12-24 | $38.30 | $39.23 | $37.00 | $39.18 | $27.51 | 4,828,610 |
| 2015-12-23 | $39.45 | $40.27 | $38.30 | $38.30 | $26.89 | 6,521,060 |
| 2015-12-22 | $37.68 | $41.00 | $37.67 | $39.83 | $27.97 | 8,188,490 |
| 2015-12-21 | $36.98 | $37.58 | $36.08 | $37.58 | $26.39 | 3,840,790 |
| 2015-12-18 | $37.30 | $39.36 | $37.10 | $37.32 | $26.21 | 6,431,130 |
| 2015-12-17 | $36.89 | $37.70 | $36.41 | $37.23 | $26.14 | 5,984,980 |
| 2015-12-16 | $35.30 | $37.50 | $35.29 | $36.54 | $25.66 | 5,009,350 |
| 2015-12-15 | $35.39 | $35.69 | $34.80 | $34.90 | $24.51 | 2,136,130 |
| 2015-12-14 | $33.40 | $35.19 | $33.01 | $35.10 | $24.65 | 1,914,790 |
| 2015-12-11 | $34.50 | $34.88 | $33.53 | $33.85 | $23.77 | 2,530,460 |
| 2015-12-10 | $35.36 | $36.05 | $34.80 | $34.99 | $24.57 | 2,734,060 |
| 2015-12-09 | $35.93 | $36.28 | $34.75 | $35.19 | $24.71 | 3,287,890 |
| 2015-12-08 | $36.80 | $37.26 | $35.50 | $36.21 | $25.43 | 5,189,040 |
| 2015-12-07 | $36.04 | $37.88 | $36.04 | $37.35 | $26.23 | 5,718,720 |
| 2015-12-04 | $37.08 | $37.58 | $34.80 | $35.87 | $25.19 | 6,400,400 |
| 2015-12-03 | $33.90 | $36.63 | $33.50 | $36.63 | $25.72 | 4,577,060 |
| 2015-12-02 | $34.00 | $34.75 | $31.81 | $33.30 | $23.38 | 3,480,500 |
| 2015-12-01 | $35.03 | $36.92 | $34.38 | $34.90 | $24.51 | 4,874,130 |
| 2015-11-30 | $34.13 | $36.23 | $31.75 | $35.59 | $24.99 | 5,613,350 |
| 2015-11-27 | $36.40 | $37.65 | $33.36 | $34.00 | $23.87 | 6,037,480 |
| 2015-11-26 | $37.89 | $39.50 | $36.66 | $37.00 | $25.98 | 6,672,540 |
| 2015-11-25 | $38.00 | $38.44 | $37.20 | $37.88 | $26.60 | 6,547,440 |
| 2015-11-24 | $34.70 | $38.06 | $34.50 | $38.06 | $26.73 | 7,762,950 |
| 2015-11-23 | $34.99 | $35.70 | $34.40 | $34.60 | $24.30 | 4,014,220 |
| 2015-11-20 | $35.04 | $35.31 | $34.00 | $35.01 | $24.58 | 4,361,800 |
| 2015-11-19 | $33.88 | $35.00 | $33.62 | $35.00 | $24.58 | 3,537,870 |
| 2015-11-18 | $34.84 | $35.19 | $33.00 | $33.30 | $23.38 | 4,228,020 |
| 2015-11-17 | $36.75 | $37.44 | $34.60 | $34.97 | $24.56 | 6,264,300 |
| 2015-11-16 | $34.00 | $36.35 | $33.50 | $36.35 | $25.52 | 5,890,920 |
| 2015-11-13 | $38.97 | $38.97 | $36.03 | $36.03 | $25.30 | 9,640,930 |
| 2015-11-12 | $38.65 | $41.20 | $36.80 | $40.03 | $28.11 | 11,460,320 |
| 2015-11-11 | $34.78 | $37.52 | $34.38 | $37.52 | $26.35 | 7,972,500 |
| 2015-11-10 | $34.00 | $35.39 | $33.40 | $34.21 | $24.02 | 6,615,040 |
| 2015-11-09 | $32.60 | $35.68 | $32.59 | $34.66 | $24.34 | 8,616,000 |
| 2015-11-06 | $31.00 | $32.85 | $31.00 | $32.58 | $22.88 | 6,735,260 |
| 2015-11-05 | $31.97 | $32.70 | $31.02 | $31.10 | $21.84 | 6,961,950 |
| 2015-11-04 | $31.35 | $32.35 | $30.45 | $32.21 | $22.62 | 7,481,140 |
| 2015-11-03 | $29.15 | $31.20 | $29.01 | $30.88 | $21.68 | 6,596,030 |
| 2015-11-02 | $28.00 | $31.30 | $27.61 | $29.63 | $20.81 | 6,417,980 |
| 2015-10-30 | $28.59 | $30.15 | $27.41 | $28.89 | $20.29 | 4,671,820 |
| 2015-10-29 | $29.24 | $29.28 | $28.32 | $28.55 | $20.05 | 3,406,230 |
| 2015-10-28 | $29.60 | $30.48 | $28.13 | $28.47 | $19.99 | 4,404,550 |
| 2015-10-27 | $29.79 | $30.21 | $28.10 | $30.00 | $21.07 | 5,738,960 |
| 2015-10-26 | $31.95 | $31.96 | $29.70 | $30.02 | $21.08 | 7,981,950 |
| 2015-10-23 | $31.30 | $32.08 | $30.27 | $31.95 | $22.44 | 13,207,750 |
| 2015-10-22 | $32.47 | $33.90 | $30.55 | $32.25 | $22.65 | 15,460,680 |
| 2015-10-21 | $32.15 | $32.15 | $29.66 | $30.82 | $21.64 | 13,982,530 |
| 2015-10-20 | $26.69 | $29.23 | $26.33 | $29.23 | $20.53 | 5,609,270 |
| 2015-10-19 | $25.80 | $27.20 | $25.48 | $26.57 | $18.66 | 6,608,750 |
| 2015-10-16 | $25.86 | $26.40 | $25.21 | $25.73 | $18.07 | 4,912,060 |
| 2015-10-15 | $24.74 | $25.99 | $24.61 | $25.98 | $18.24 | 5,044,810 |
| 2015-10-14 | $25.27 | $25.91 | $25.06 | $25.11 | $17.63 | 4,560,890 |
| 2015-10-13 | $25.31 | $25.55 | $24.96 | $25.31 | $17.77 | 4,648,310 |
| 2015-10-12 | $24.70 | $26.30 | $24.21 | $25.82 | $18.13 | 6,573,920 |
| 2015-10-09 | $23.24 | $24.70 | $23.22 | $24.48 | $17.19 | 5,047,420 |
| 2015-10-08 | $22.90 | $23.78 | $22.43 | $23.21 | $16.30 | 3,535,650 |
| 2015-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $15.45 | 0 |
| 2015-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $15.45 | 0 |
| 2015-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $15.45 | 0 |
| 2015-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $15.45 | 0 |
| 2015-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $15.45 | 0 |
| 2015-09-30 | $21.81 | $22.72 | $21.70 | $22.00 | $15.45 | 2,091,540 |
| 2015-09-29 | $22.00 | $22.27 | $21.36 | $21.69 | $15.23 | 2,246,930 |
| 2015-09-28 | $21.28 | $22.76 | $21.13 | $22.53 | $15.82 | 2,755,260 |
| 2015-09-25 | $22.77 | $23.20 | $20.98 | $21.11 | $14.82 | 3,907,090 |
| 2015-09-24 | $23.10 | $24.28 | $22.55 | $23.05 | $16.19 | 5,849,610 |
| 2015-09-23 | $21.79 | $23.39 | $21.60 | $22.90 | $16.08 | 6,264,640 |
| 2015-09-22 | $21.70 | $23.00 | $21.18 | $22.38 | $15.72 | 5,527,970 |
| 2015-09-21 | $19.54 | $21.29 | $19.25 | $21.18 | $14.87 | 3,100,780 |
| 2015-09-18 | $19.35 | $20.00 | $19.09 | $19.80 | $13.90 | 2,334,030 |
| 2015-09-17 | $19.58 | $20.60 | $18.80 | $19.00 | $13.34 | 3,457,280 |
| 2015-09-16 | $18.01 | $19.56 | $18.01 | $19.56 | $13.73 | 3,004,580 |
| 2015-09-15 | $18.18 | $19.35 | $17.78 | $17.78 | $12.49 | 2,594,190 |
| 2015-09-14 | $21.99 | $22.29 | $19.76 | $19.76 | $13.88 | 2,557,400 |
| 2015-09-11 | $21.43 | $22.44 | $21.43 | $21.96 | $15.42 | 2,438,420 |
| 2015-09-10 | $22.00 | $22.29 | $21.35 | $21.43 | $15.05 | 2,677,010 |
| 2015-09-09 | $21.42 | $22.40 | $21.10 | $22.40 | $15.73 | 4,921,060 |
| 2015-09-08 | $19.18 | $21.16 | $19.10 | $21.08 | $14.80 | 3,824,250 |
| 2015-09-07 | $18.88 | $20.20 | $18.88 | $19.29 | $13.55 | 2,619,330 |
Guangdong Failong Crystal Technology Company Ltd (300460) News Headlines
Recent Guangdong Failong Crystal Technology Company Ltd (300460) News
Similar Companies to Guangdong Failong Crystal Technology Company Ltd (300460) 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 | -- | -- | -- |